{"ticker": "MATW", "overview": {"cik": "63296", "ticker": "MATW", "name": "MATTHEWS INTERNATIONAL CORP", "industry": "Nonferrous Foundries (Castings)", "country": "United States", "sic": "3360", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000063296-26-000094", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "FORM 3", "accession": "0000063296-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000063296-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000063296-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000063296-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000063296-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000063296-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "8-K PRESS RELEASE", "accession": "0000063296-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-032030", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000063296-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q FOR THE 3RD QUARTER FISCAL 2026", "accession": "0000063296-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "8-K - 3RD QUARTER FISCAL 2026 EARNINGS PRESS RELEASE", "accession": "0000063296-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "8-K - PRESS RELEASE", "accession": "0000063296-26-000071", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000944", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001474", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "8-K - 3RD QUARTER FISCAL 2026 DIVIDEND PRESS RELEASE", "accession": "0000063296-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000063296-26-000067", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "MATTHEWS INTERNATIONAL CORPORATION FORM SD 2025", "accession": "0000063296-26-000065", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-14", "title": "FORM 4/A", "accession": "0000063296-26-000063", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "FORM 3", "accession": "0000063296-26-000061", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-01", "title": "Employee share plan", "accession": "0001193125-26-201484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q FOR THE 2ND QUARTER FISCAL 2026", "accession": "0000063296-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "8-K - 2ND QUARTER FISCAL 2026 EARNINGS PRESS RELEASE", "accession": "0000063296-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "8-K - 2ND QUARTER FISCAL 2026 DIVIDEND PRESS RELEASE", "accession": "0000063296-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000523", "price_sensitive": false}]}, "description": "MATTHEWS INTERNATIONAL CORP trades as MATW on the NASDAQ and is registered in the United States, classified under Nonferrous Foundries (Castings) (SIC 3360). Privy Trades holds 1,062 insider filings for the company, from July 2003 to August 2026. Across those, 26 insiders disclosed 33 open-market purchases totalling $4.08M against 145 sales totalling $105.02M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 33, "buy_sum": 4083388.54, "sell_n": 145, "sell_sum": 105021911.63, "net": -100938523.08999999, "insiders": 26, "first_date": "2003-07-29", "last_date": "2026-08-24"}, "metrics": {"ticker": "MATW", "has_prices": true, "as_of": "2026-08-24", "last": 21.22, "prev_close": 21.27, "change": -0.05000000000000071, "change_pct": -0.002350728725905064, "session_volume": 757077.0, "vwap_5": 21.6775470784435, "vwap_20": 23.569942045151546, "vwap_60": 25.000763596628286, "vwap_250": 25.394537824176364, "high_52w": 28.85, "low_52w": 21.22, "avg_volume_20": 733959.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001683", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP moves to a 4.89% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100119-26-001683-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0001140361-26-040304", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP moves to a 5.19% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0001140361-26-040304-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "0000063296-26-000094", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Michael J. Whitehead", "who_key": "Whitehead Michael J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747301/000006329626000094/0000063296-26-000094-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0000063296-26-000090", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21080.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "3 insiders pile into MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000090/0000063296-26-000090-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0000063296-26-000088", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41724.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "4 insiders pile into MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000088/0000063296-26-000088-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0000063296-26-000086", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2198.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000086/0000063296-26-000086-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0000063296-26-000084", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Aleta W. Richards", "who_key": "Richards Aleta W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69180.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "3 insiders now buying MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1966739/000006329626000084/0000063296-26-000084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0000063296-26-000082", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45940.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "That makes 15 insiders into MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000082/0000063296-26-000082-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0000063296-26-000078", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "David A. Schawk", "who_key": "SCHAWK DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATW draws its 15th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257422/000006329626000078/0000063296-26-000078-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0001140361-26-032030", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP takes a 6.17% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0001140361-26-032030-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0002100119-26-001474", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP takes a 5% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100119-26-001474-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002100121-26-000944", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP moves to a 4.04% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100121-26-000944-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "0000063296-26-000067", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "David A. Schawk", "who_key": "SCHAWK DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000067/0000063296-26-000067-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222640}, {"id": "0000063296-26-000063", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Francis Wlodarczyk", "who_key": "Wlodarczyk Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000063/0000063296-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100121-26-000523", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP crosses 5% of MATW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100121-26-000523-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000354204-26-000565", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of MATW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000565-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}, {"id": "13DG-0000102909-26-001744", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP adjusts its stake in MATW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0000102909-26-001744-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0000063296-26-000051", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "David A. Schawk", "who_key": "SCHAWK DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000051/0000063296-26-000051-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329200}, {"id": "0000063296-26-000032", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Thomas Gebhardt", "who_key": "Gebhardt Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000032/0000063296-26-000032-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000035", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000035/0000063296-26-000035-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000043", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Morgan K. Obrien", "who_key": "OBRIEN MORGAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000043/0000063296-26-000043-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000044", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Lillian Etzkorn", "who_key": "Etzkorn Lillian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000044/0000063296-26-000044-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000045", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Aleta W. Richards", "who_key": "Richards Aleta W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000045/0000063296-26-000045-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000046", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Katherine Elizabeth Dietze", "who_key": "Dietze Katherine Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000046/0000063296-26-000046-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000047", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Terry L. Dunlap", "who_key": "DUNLAP TERRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000047/0000063296-26-000047-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000048", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Francis Wlodarczyk", "who_key": "Wlodarczyk Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000048/0000063296-26-000048-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000049", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "David A. Schawk", "who_key": "SCHAWK DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000049/0000063296-26-000049-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0000063296-26-000017", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Francis Wlodarczyk", "who_key": "Wlodarczyk Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000017/0000063296-26-000017-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346480}, {"id": "0000063296-26-000019", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Aleta W. Richards", "who_key": "Richards Aleta W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000019/0000063296-26-000019-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346480}, {"id": "0000063296-26-000021", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Lillian Etzkorn", "who_key": "Etzkorn Lillian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on MATW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329626000021/0000063296-26-000021-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346480}], "recent_buys": [{"id": "0000063296-26-000090", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21080.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "3 insiders pile into MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000090/0000063296-26-000090-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0000063296-26-000088", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41724.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "4 insiders pile into MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000088/0000063296-26-000088-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0000063296-26-000086", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2198.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000086/0000063296-26-000086-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0000063296-26-000084", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Aleta W. Richards", "who_key": "Richards Aleta W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69180.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "3 insiders now buying MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1966739/000006329626000084/0000063296-26-000084-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0000063296-26-000078", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "David A. Schawk", "who_key": "SCHAWK DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATW draws its 15th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1257422/000006329626000078/0000063296-26-000078-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0000063296-26-000082", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45940.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "That makes 15 insiders into MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/1402603/000006329626000082/0000063296-26-000082-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001628280-25-024135", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20647.940000000002, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "A director backs MATW with $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000162828025024135/0001628280-25-024135-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782800}, {"id": "0000063296-25-000012", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "J. Michael Nauman", "who_key": "Nauman J Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98360.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "The boardroom is buying: $98K of MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329625000012/0000063296-25-000012-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887920}, {"id": "0000063296-23-000067", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Aleta W. Richards", "who_key": "Richards Aleta W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49704.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATW lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329623000067/0000063296-23-000067-index.htm", "trade_date": "2023-08-09", "timestamp": "2023-08-09", "mins": 1701520}, {"id": "0000063296-20-000053", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Edward M. Brady Jr", "who_key": "Brady Edward M JR", "role": "Head, Global Business Services", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38000.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "The whole bench is buying MATW \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329620000053/0000063296-20-000053-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363280}, {"id": "0000063296-20-000036", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Edward M. Brady Jr", "who_key": "Brady Edward M JR", "role": "Head, Global Business Services", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 48000.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "The whole bench is buying MATW \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329620000036/0000063296-20-000036-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494320}, {"id": "0000063296-20-000020", "src": "INSIDERS", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Tunon Alvaro Garcia", "who_key": "GARCIA TUNON ALVARO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72500.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329620000020/0000063296-20-000020-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513040}], "institutional": [{"id": "13DG-0002100119-26-001683", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP moves to a 4.89% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100119-26-001683-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0001140361-26-040304", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP moves to a 5.19% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0001140361-26-040304-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "13DG-0001140361-26-032030", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP takes a 6.17% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0001140361-26-032030-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0002100119-26-001474", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP takes a 5% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100119-26-001474-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002100121-26-000944", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP moves to a 4.04% passive stake in MATW", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100121-26-000944-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002100121-26-000523", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP crosses 5% of MATW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0002100121-26-000523-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000354204-26-000565", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of MATW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000565-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}, {"id": "13DG-0000102909-26-001744", "src": "13DG", "ticker": "MATW", "cik": "63296", "company": "MATTHEWS INTERNATIONAL CORP", "company_raw": "MATTHEWS INTERNATIONAL CORP", "who": "Matthews International Corp", "who_key": "MATTHEWS INTERNATIONAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "MATTHEWS INTERNATIONAL CORP adjusts its stake in MATW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63296/0000102909-26-001744-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Matthews International Corporation - Class A Common Stock", "new_value": "MATTHEWS INTERNATIONAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000063296", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000063296", "applied": 1, "detected_at": "2026-10-26T02:16:00.494234"}]}, "key_people": [{"who": "David M. Kelly", "who_key": "KELLY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31607220.89, "net": -31607220.89, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12178874.15, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329607000023/0000063296-07-000023-index.htm"}, {"action": "SELL", "amount": 2763665.6799999997, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000064/0000063296-04-000064-index.htm"}, {"action": "SELL", "amount": 603870.87, "date": "2004-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000033/0000063296-04-000033-index.htm"}, {"action": "SELL", "amount": 3243212.0, "date": "2004-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000031/0000063296-04-000031-index.htm"}, {"action": "SELL", "amount": 2797935.0, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000027/0000063296-04-000027-index.htm"}, {"action": "SELL", "amount": 117300.0, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000026/0000063296-04-000026-index.htm"}, {"action": "SELL", "amount": 175950.0, "date": "2004-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121196404000002/0001211964-04-000002-index.htm"}, {"action": "SELL", "amount": 347335.19, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000014/0001191768-04-000014-index.htm"}, {"action": "SELL", "amount": 288834.0, "date": "2004-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000013/0001191768-04-000013-index.htm"}, {"action": "SELL", "amount": 295780.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000012/0001191768-04-000012-index.htm"}, {"action": "SELL", "amount": 287730.0, "date": "2004-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000011/0001191768-04-000011-index.htm"}, {"action": "SELL", "amount": 289478.0, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000010/0001191768-04-000010-index.htm"}, {"action": "SELL", "amount": 286028.0, "date": "2004-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000009/0001191768-04-000009-index.htm"}, {"action": "SELL", "amount": 297298.0, "date": "2004-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000008/0001191768-04-000008-index.htm"}, {"action": "SELL", "amount": 290214.0, "date": "2004-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000007/0001191768-04-000007-index.htm"}, {"action": "SELL", "amount": 278806.0, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000006/0001191768-04-000006-index.htm"}, {"action": "SELL", "amount": 271308.0, "date": "2004-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000005/0001191768-04-000005-index.htm"}, {"action": "SELL", "amount": 290858.0, "date": "2004-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000004/0001191768-04-000004-index.htm"}, {"action": "SELL", "amount": 282072.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000003/0001191768-04-000003-index.htm"}, {"action": "SELL", "amount": 282762.0, "date": "2004-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000002/0001191768-04-000002-index.htm"}, {"action": "SELL", "amount": 277518.0, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176804000001/0001191768-04-000001-index.htm"}, {"action": "SELL", "amount": 265696.0, "date": "2003-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176803000045/0001191768-03-000045-index.htm"}, {"action": "SELL", "amount": 257554.0, "date": "2003-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176803000043/0001191768-03-000043-index.htm"}, {"action": "SELL", "amount": 259256.0, "date": "2003-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176803000042/0001191768-03-000042-index.htm"}, {"action": "SELL", "amount": 261096.0, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000119176803000041/0001191768-03-000041-index.htm"}], "latest": {"action": "SELL", "amount": 12178874.15, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329607000023/0000063296-07-000023-index.htm"}}, {"who": "David J. Decarlo", "who_key": "DECARLO DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 27509950.86, "net": -27509950.86, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86802.0, "date": "2008-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000059/0000063296-08-000059-index.htm"}, {"action": "SELL", "amount": 975815.0, "date": "2008-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000058/0000063296-08-000058-index.htm"}, {"action": "SELL", "amount": 311588.0, "date": "2008-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000057/0000063296-08-000057-index.htm"}, {"action": "SELL", "amount": 2192139.0, "date": "2008-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000056/0000063296-08-000056-index.htm"}, {"action": "SELL", "amount": 5726934.0, "date": "2007-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329607000026/0000063296-07-000026-index.htm"}, {"action": "SELL", "amount": 122100.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000055/0000063296-04-000055-index.htm"}, {"action": "SELL", "amount": 186250.0, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000054/0000063296-04-000054-index.htm"}, {"action": "SELL", "amount": 583883.0, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000053/0000063296-04-000053-index.htm"}, {"action": "SELL", "amount": 3486460.0000000005, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000052/0000063296-04-000052-index.htm"}, {"action": "SELL", "amount": 5527233.0, "date": "2003-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000019/0001211957-03-000019-index.htm"}, {"action": "SELL", "amount": 156750.0, "date": "2003-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000018/0001211957-03-000018-index.htm"}, {"action": "SELL", "amount": 2791635.83, "date": "2003-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000017/0001211957-03-000017-index.htm"}, {"action": "SELL", "amount": 418200.0, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000016/0001211957-03-000016-index.htm"}, {"action": "SELL", "amount": 1441769.2, "date": "2003-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000015/0001211957-03-000015-index.htm"}, {"action": "SELL", "amount": 13025.0, "date": "2003-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000014/0001211957-03-000014-index.htm"}, {"action": "SELL", "amount": 1083625.08, "date": "2003-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000013/0001211957-03-000013-index.htm"}, {"action": "SELL", "amount": 2405741.75, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195703000012/0001211957-03-000012-index.htm"}], "latest": {"action": "SELL", "amount": 86802.0, "date": "2008-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000059/0000063296-08-000059-index.htm"}}, {"who": "Joseph C. Bartolacci", "who_key": "BARTOLACCI JOSEPH C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12538714.29, "net": -12538714.29, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301700.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329622000119/0000063296-22-000119-index.htm"}, {"action": "SELL", "amount": 145800.0, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329620000126/0000063296-20-000126-index.htm"}, {"action": "SELL", "amount": 219690.0, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000203/0000063296-16-000203-index.htm"}, {"action": "SELL", "amount": 2602119.52, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000142/0000063296-16-000142-index.htm"}, {"action": "SELL", "amount": 2236594.6799999997, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000157/0000063296-14-000157-index.htm"}, {"action": "SELL", "amount": 1897162.52, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000065/0000063296-14-000065-index.htm"}, {"action": "SELL", "amount": 473201.67000000004, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329611000024/0000063296-11-000024-index.htm"}, {"action": "SELL", "amount": 1875609.9200000002, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000047/0000063296-08-000047-index.htm"}, {"action": "SELL", "amount": 1257960.34, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329607000009/0000063296-07-000009-index.htm"}, {"action": "SELL", "amount": 833158.78, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329607000008/0000063296-07-000008-index.htm"}, {"action": "SELL", "amount": 251122.36, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329606000055/0000063296-06-000055-index.htm"}, {"action": "SELL", "amount": 12568.5, "date": "2003-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195503000005/0001211955-03-000005-index.htm"}, {"action": "SELL", "amount": 297752.0, "date": "2003-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195503000004/0001211955-03-000004-index.htm"}, {"action": "SELL", "amount": 134274.0, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121195503000003/0001211955-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 301700.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329622000119/0000063296-22-000119-index.htm"}}, {"who": "Steven F. Nicola", "who_key": "NICOLA STEVEN F", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12168405.08, "net": -12168405.08, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417400.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329621000021/0000063296-21-000021-index.htm"}, {"action": "SELL", "amount": 87876.0, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000204/0000063296-16-000204-index.htm"}, {"action": "SELL", "amount": 1191998.08, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000143/0000063296-16-000143-index.htm"}, {"action": "SELL", "amount": 1220025.69, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000158/0000063296-14-000158-index.htm"}, {"action": "SELL", "amount": 2028458.74, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000066/0000063296-14-000066-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329611000025/0000063296-11-000025-index.htm"}, {"action": "SELL", "amount": 1069054.0, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329609000013/0000063296-09-000013-index.htm"}, {"action": "SELL", "amount": 465430.00000000006, "date": "2008-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000083/0000063296-08-000083-index.htm"}, {"action": "SELL", "amount": 2355170.0, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000051/0000063296-08-000051-index.htm"}, {"action": "SELL", "amount": 1251009.41, "date": "2007-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329607000007/0000063296-07-000007-index.htm"}, {"action": "SELL", "amount": 376663.16, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329606000057/0000063296-06-000057-index.htm"}, {"action": "SELL", "amount": 905320.0, "date": "2004-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121196404000001/0001211964-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 417400.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329621000021/0000063296-21-000021-index.htm"}}, {"who": "David A. Schawk", "who_key": "SCHAWK DAVID A", "role": "President, Brand Solutions, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2712376.5, "sold": 8159779.26, "net": -5447402.76, "trades": 10, "top_score": 63.9, "lean": "selling", "history": [{"action": "BUY", "amount": 118000.0, "date": "2026-08-10", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257422/000006329626000078/0000063296-26-000078-index.htm"}, {"action": "SELL", "amount": 205100.00000000003, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329621000019/0000063296-21-000019-index.htm"}, {"action": "BUY", "amount": 29320.0, "date": "2020-02-28", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329620000019/0000063296-20-000019-index.htm"}, {"action": "BUY", "amount": 40930.0, "date": "2018-11-20", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329618000126/0000063296-18-000126-index.htm"}, {"action": "SELL", "amount": 909525.76, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000156/0000063296-16-000156-index.htm"}, {"action": "SELL", "amount": 1512900.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000155/0000063296-16-000155-index.htm"}, {"action": "SELL", "amount": 2534500.0, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000137/0000063296-16-000137-index.htm"}, {"action": "SELL", "amount": 1498876.75, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329615000098/0000063296-15-000098-index.htm"}, {"action": "SELL", "amount": 1498876.75, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329615000107/0000063296-15-000107-index.htm"}, {"action": "BUY", "amount": 2524126.5, "date": "2015-02-05", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329615000008/0000063296-15-000008-index.htm"}], "latest": {"action": "BUY", "amount": 118000.0, "date": "2026-08-10", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1257422/000006329626000078/0000063296-26-000078-index.htm"}}, {"who": "Brian J. Dunn", "who_key": "DUNN BRIAN J", "role": "President-Marking Products Div", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 53748.0, "sold": 5683694.0, "net": -5629946.0, "trades": 14, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 248160.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329621000041/0000063296-21-000041-index.htm"}, {"action": "SELL", "amount": 557091.6, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329618000061/0000063296-18-000061-index.htm"}, {"action": "SELL", "amount": 723315.25, "date": "2016-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000145/0000063296-16-000145-index.htm"}, {"action": "SELL", "amount": 420094.62, "date": "2015-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329615000049/0000063296-15-000049-index.htm"}, {"action": "SELL", "amount": 862929.1799999999, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000088/0000063296-14-000088-index.htm"}, {"action": "SELL", "amount": 561785.28, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000086/0000063296-14-000086-index.htm"}, {"action": "SELL", "amount": 123135.99999999999, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329613000038/0000063296-13-000038-index.htm"}, {"action": "SELL", "amount": 203262.3, "date": "2008-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000053/0000063296-08-000053-index.htm"}, {"action": "SELL", "amount": 203262.3, "date": "2008-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000054/0000063296-08-000054-index.htm"}, {"action": "SELL", "amount": 1185598.47, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000052/0000063296-08-000052-index.htm"}, {"action": "SELL", "amount": 357388.5, "date": "2008-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000048/0000063296-08-000048-index.htm"}, {"action": "SELL", "amount": 93570.5, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329604000065/0000063296-04-000065-index.htm"}, {"action": "BUY", "amount": 53748.0, "date": "2003-12-29", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121312003000005/0001213120-03-000005-index.htm"}, {"action": "SELL", "amount": 144100.0, "date": "2003-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000121312003000004/0001213120-03-000004-index.htm"}], "latest": {"action": "SELL", "amount": 248160.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329621000041/0000063296-21-000041-index.htm"}}, {"who": "Paul F. Rahill", "who_key": "RAHILL PAUL F", "role": "President, Cremation Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2110889.58, "net": -2110889.58, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 284066.08, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000157/0000063296-16-000157-index.htm"}, {"action": "SELL", "amount": 227623.84000000003, "date": "2015-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329615000070/0000063296-15-000070-index.htm"}, {"action": "SELL", "amount": 193397.0, "date": "2014-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000159/0000063296-14-000159-index.htm"}, {"action": "SELL", "amount": 255585.0, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000099/0000063296-14-000099-index.htm"}, {"action": "SELL", "amount": 103389.66, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329612000011/0000063296-12-000011-index.htm"}, {"action": "SELL", "amount": 773440.0, "date": "2008-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000013/0000063296-08-000013-index.htm"}, {"action": "SELL", "amount": 136694.0, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329606000056/0000063296-06-000056-index.htm"}, {"action": "SELL", "amount": 136694.0, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329606000059/0000063296-06-000059-index.htm"}], "latest": {"action": "SELL", "amount": 284066.08, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000157/0000063296-16-000157-index.htm"}}, {"who": "David F. Beck", "who_key": "BECK DAVID F", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 18120.0, "sold": 1369583.35, "net": -1351463.35, "trades": 7, "top_score": 39.8, "lean": "selling", "history": [{"action": "SELL", "amount": 176528.58000000002, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000144/0000063296-16-000144-index.htm"}, {"action": "SELL", "amount": 272427.80000000005, "date": "2014-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000091/0000063296-14-000091-index.htm"}, {"action": "SELL", "amount": 242166.33, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329614000068/0000063296-14-000068-index.htm"}, {"action": "SELL", "amount": 67370.72, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329613000029/0000063296-13-000029-index.htm"}, {"action": "SELL", "amount": 611089.9199999999, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329608000055/0000063296-08-000055-index.htm"}, {"action": "BUY", "amount": 15956.25, "date": "2003-12-16", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000127165203000003/0001271652-03-000003-index.htm"}, {"action": "BUY", "amount": 2163.75, "date": "2003-12-02", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000127165203000002/0001271652-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 176528.58000000002, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63296/000006329616000144/0000063296-16-000144-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 163940.0}, {"date": "2026-08-14", "net": 69180.0}, {"date": "2026-08-19", "net": 2198.0}, {"date": "2026-08-20", "net": 41724.0}, {"date": "2026-08-24", "net": 21080.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000063296-26-000094", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "FORM 3", "accession": "0000063296-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000063296-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000063296-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000063296-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000063296-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000063296-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "8-K PRESS RELEASE", "accession": "0000063296-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-032030", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000063296-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q FOR THE 3RD QUARTER FISCAL 2026", "accession": "0000063296-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "8-K - 3RD QUARTER FISCAL 2026 EARNINGS PRESS RELEASE", "accession": "0000063296-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "8-K - PRESS RELEASE", "accession": "0000063296-26-000071", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000944", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001474", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "8-K - 3RD QUARTER FISCAL 2026 DIVIDEND PRESS RELEASE", "accession": "0000063296-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000063296-26-000067", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "MATTHEWS INTERNATIONAL CORPORATION FORM SD 2025", "accession": "0000063296-26-000065", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-14", "title": "FORM 4/A", "accession": "0000063296-26-000063", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "FORM 3", "accession": "0000063296-26-000061", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-01", "title": "Employee share plan", "accession": "0001193125-26-201484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q FOR THE 2ND QUARTER FISCAL 2026", "accession": "0000063296-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "8-K - 2ND QUARTER FISCAL 2026 EARNINGS PRESS RELEASE", "accession": "0000063296-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "8-K - 2ND QUARTER FISCAL 2026 DIVIDEND PRESS RELEASE", "accession": "0000063296-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000523", "price_sensitive": false}], "performance": {"ticker": "MATW", "has_prices": true, "summary": {"n": 33, "avg": -0.4192170901272898, "win_rate": 0.09090909090909091, "best": 0.13658275307980702, "worst": -0.6455653916819776, "as_of": "2026-08-24"}, "buys": [{"who": "Nauman J Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21080.0, "date": "2026-08-24", "score": 32.8, "ref_price": 21.22, "return": 0.0}, {"who": "Nauman J Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41724.0, "date": "2026-08-20", "score": 38.5, "ref_price": 21.66, "return": -0.02031394275161594}, {"who": "Nauman J Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2198.0, "date": "2026-08-19", "score": 21.3, "ref_price": 21.97, "return": -0.03413746017296313}, {"who": "Richards Aleta W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69180.0, "date": "2026-08-14", "score": 41.9, "ref_price": 23.25, "return": -0.0873118279569893}, {"who": "SCHAWK DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118000.0, "date": "2026-08-10", "score": 40.2, "ref_price": 22.98, "return": -0.0765883376849435}, {"who": "Nauman J Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45940.0, "date": "2026-08-10", "score": 41.0, "ref_price": 22.98, "return": -0.0765883376849435}, {"who": "Nauman J Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20647.940000000002, "date": "2025-05-08", "score": 35.1, "ref_price": 19.84, "return": 0.06955645161290318}, {"who": "Nauman J Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98360.0, "date": "2025-02-24", "score": 39.0, "ref_price": 24.39, "return": -0.1299712997129972}, {"who": "Richards Aleta W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49704.0, "date": "2023-08-09", "score": 35.5, "ref_price": 44.9, "return": -0.5273942093541203}, {"who": "Brady Edward M JR", "person_type": "EXEC", "person_label": "Execs", "role": "Head, Global Business Services", "amount": 38000.0, "date": "2020-06-11", "score": 33.4, "ref_price": 18.67, "return": 0.13658275307980702}, {"who": "Brady Edward M JR", "person_type": "EXEC", "person_label": "Execs", "role": "Head, Global Business Services", "amount": 48000.0, "date": "2020-03-12", "score": 36.4, "ref_price": 20.13, "return": 0.054148037754595126}, {"who": "GARCIA TUNON ALVARO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72500.0, "date": "2020-02-28", "score": 38.9, "ref_price": 29.56, "return": -0.2821380243572395}, {"who": "SCHAWK DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29320.0, "date": "2020-02-28", "score": 32.9, "ref_price": 29.56, "return": -0.2821380243572395}, {"who": "SCHAWK DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Brand Solutions, Director", "amount": 40930.0, "date": "2018-11-20", "score": 39.5, "ref_price": 41.17, "return": -0.48457614768034984}, {"who": "GARCIA TUNON ALVARO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2018-05-07", "score": 40.4, "ref_price": 50.4, "return": -0.578968253968254}, {"who": "GARCIA TUNON ALVARO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52000.0, "date": "2018-02-05", "score": 36.4, "ref_price": 51.85, "return": -0.5907425265188043}, {"who": "Marsh Robert M", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Treasurer", "amount": 89571.0, "date": "2018-01-31", "score": 34.4, "ref_price": 56.0, "return": -0.6210714285714286}, {"who": "Marsh Robert M", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Treasurer", "amount": 166500.0, "date": "2018-01-30", "score": 40.1, "ref_price": 55.7, "return": -0.6190305206463196}, {"who": "GARCIA TUNON ALVARO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117500.0, "date": "2016-02-03", "score": 42.1, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "SCHAWK DAVID A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Brand Solutions, Director", "amount": 2524126.5, "date": "2015-02-05", "score": 63.9, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "Ciccone Jennifer Ann", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 1979.45, "date": "2010-09-30", "score": 15.7, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "Neubert Robert G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30420.0, "date": "2009-05-05", "score": 35.0, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "HEWITT DAVID H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Bronze Division", "amount": 4890.0, "date": "2006-12-18", "score": 30.3, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "Neubert Robert G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35800.0, "date": "2006-09-01", "score": 33.8, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "HEWITT DAVID H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Bronze Division", "amount": 4701.62, "date": "2006-07-25", "score": 30.4, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "HEWITT DAVID H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Bronze Division", "amount": 16544.030000000002, "date": "2005-03-28", "score": 40.0, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "HEWITT DAVID H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Bronze Division", "amount": 35280.0, "date": "2005-02-28", "score": 53.7, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "Murray Ralph W", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Cloverleaf Group Inc", "amount": 98643.99999999999, "date": "2004-11-23", "score": 34.0, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "MAHONE GLENN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34900.0, "date": "2004-08-06", "score": 33.7, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "DUNN BRIAN J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Marking Products Div", "amount": 53748.0, "date": "2003-12-29", "score": 46.8, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "BECK DAVID F", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 15956.25, "date": "2003-12-16", "score": 39.8, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "BECK DAVID F", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 2163.75, "date": "2003-12-02", "score": 19.2, "ref_price": 59.87, "return": -0.6455653916819776}, {"who": "MAURER JONATHAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, York Casket Div.", "amount": 3080.0, "date": "2003-10-09", "score": 27.8, "ref_price": 59.87, "return": -0.6455653916819776}]}, "price_series": [{"date": "2016-08-01", "close": 59.87, "volume": 113089.0}, {"date": "2016-08-02", "close": 58.96, "volume": 103491.0}, {"date": "2016-08-03", "close": 59.03, "volume": 73151.0}, {"date": "2016-08-04", "close": 59.01, "volume": 76170.0}, {"date": "2016-08-05", "close": 60.1, "volume": 78631.0}, {"date": "2016-08-08", "close": 60.43, "volume": 53258.0}, {"date": "2016-08-09", "close": 60.41, "volume": 77610.0}, {"date": "2016-08-10", "close": 60.21, "volume": 96011.0}, {"date": "2016-08-11", "close": 60.8, "volume": 122848.0}, {"date": "2016-08-12", "close": 60.78, "volume": 82125.0}, {"date": "2016-08-15", "close": 61.04, "volume": 95679.0}, {"date": "2016-08-16", "close": 60.86, "volume": 91703.0}, {"date": "2016-08-17", "close": 60.81, "volume": 83191.0}, {"date": "2016-08-18", "close": 61.27, "volume": 83399.0}, {"date": "2016-08-19", "close": 61.13, "volume": 149336.0}, {"date": "2016-08-22", "close": 61.39, "volume": 71326.0}, {"date": "2016-08-23", "close": 62.02, "volume": 81519.0}, {"date": "2016-08-24", "close": 62.13, "volume": 81894.0}, {"date": "2016-08-25", "close": 62.36, "volume": 100367.0}, {"date": "2016-08-26", "close": 61.82, "volume": 68561.0}, {"date": "2016-08-29", "close": 61.92, "volume": 45451.0}, {"date": "2016-08-30", "close": 62.38, "volume": 86150.0}, {"date": "2016-08-31", "close": 61.51, "volume": 150394.0}, {"date": "2016-09-01", "close": 61.64, "volume": 81695.0}, {"date": "2016-09-02", "close": 62.64, "volume": 95381.0}, {"date": "2016-09-06", "close": 62.4, "volume": 83830.0}, {"date": "2016-09-07", "close": 61.83, "volume": 112039.0}, {"date": "2016-09-08", "close": 61.78, "volume": 77251.0}, {"date": "2016-09-09", "close": 60.25, "volume": 105186.0}, {"date": "2016-09-12", "close": 60.39, "volume": 101992.0}, {"date": "2016-09-13", "close": 58.98, "volume": 89156.0}, {"date": "2016-09-14", "close": 58.77, "volume": 71265.0}, {"date": "2016-09-15", "close": 59.36, "volume": 78978.0}, {"date": "2016-09-16", "close": 59.91, "volume": 214581.0}, {"date": "2016-09-19", "close": 60.16, "volume": 106536.0}, {"date": "2016-09-20", "close": 59.89, "volume": 101468.0}, {"date": "2016-09-21", "close": 60.21, "volume": 133039.0}, {"date": "2016-09-22", "close": 60.9, "volume": 161958.0}, {"date": "2016-09-23", "close": 60.48, "volume": 110985.0}, {"date": "2016-09-26", "close": 59.89, "volume": 98716.0}, {"date": "2016-09-27", "close": 59.94, "volume": 177876.0}, {"date": "2016-09-28", "close": 60.44, "volume": 115769.0}, {"date": "2016-09-29", "close": 60.14, "volume": 75564.0}, {"date": "2016-09-30", "close": 60.76, "volume": 91236.0}, {"date": "2016-10-03", "close": 60.99, "volume": 90989.0}, {"date": "2016-10-04", "close": 60.87, "volume": 65470.0}, {"date": "2016-10-05", "close": 61.0, "volume": 110732.0}, {"date": "2016-10-06", "close": 61.67, "volume": 83600.0}, {"date": "2016-10-07", "close": 60.57, "volume": 119546.0}, {"date": "2016-10-10", "close": 60.73, "volume": 91566.0}, {"date": "2016-10-11", "close": 59.83, "volume": 105115.0}, {"date": "2016-10-12", "close": 59.91, "volume": 55940.0}, {"date": "2016-10-13", "close": 59.33, "volume": 95706.0}, {"date": "2016-10-14", "close": 59.28, "volume": 47531.0}, {"date": "2016-10-17", "close": 59.36, "volume": 55031.0}, {"date": "2016-10-18", "close": 59.59, "volume": 96655.0}, {"date": "2016-10-19", "close": 59.78, "volume": 62798.0}, {"date": "2016-10-20", "close": 60.27, "volume": 183564.0}, {"date": "2016-10-21", "close": 59.23, "volume": 91117.0}, {"date": "2016-10-24", "close": 60.04, "volume": 67120.0}, {"date": "2016-10-25", "close": 59.49, "volume": 54682.0}, {"date": "2016-10-26", "close": 59.14, "volume": 61294.0}, {"date": "2016-10-27", "close": 58.87, "volume": 80253.0}, {"date": "2016-10-28", "close": 59.13, "volume": 55316.0}, {"date": "2016-10-31", "close": 59.9, "volume": 110509.0}, {"date": "2016-11-01", "close": 59.25, "volume": 102151.0}, {"date": "2016-11-02", "close": 59.15, "volume": 85978.0}, {"date": "2016-11-03", "close": 59.0, "volume": 59711.0}, {"date": "2016-11-04", "close": 58.95, "volume": 80838.0}, {"date": "2016-11-07", "close": 60.6, "volume": 112415.0}, {"date": "2016-11-08", "close": 61.6, "volume": 57481.0}, {"date": "2016-11-09", "close": 64.2, "volume": 115468.0}, {"date": "2016-11-10", "close": 65.45, "volume": 153879.0}, {"date": "2016-11-11", "close": 67.3, "volume": 221061.0}, {"date": "2016-11-14", "close": 66.75, "volume": 164071.0}, {"date": "2016-11-15", "close": 66.8, "volume": 169691.0}, {"date": "2016-11-16", "close": 66.45, "volume": 196957.0}, {"date": "2016-11-17", "close": 68.35, "volume": 237179.0}, {"date": "2016-11-18", "close": 72.1, "volume": 253742.0}, {"date": "2016-11-21", "close": 71.4, "volume": 128630.0}, {"date": "2016-11-22", "close": 71.6, "volume": 194701.0}, {"date": "2016-11-23", "close": 72.95, "volume": 167835.0}, {"date": "2016-11-25", "close": 73.95, "volume": 69235.0}, {"date": "2016-11-28", "close": 73.65, "volume": 155860.0}, {"date": "2016-11-29", "close": 72.6, "volume": 203482.0}, {"date": "2016-11-30", "close": 72.75, "volume": 116112.0}, {"date": "2016-12-01", "close": 72.95, "volume": 165487.0}, {"date": "2016-12-02", "close": 72.45, "volume": 104105.0}, {"date": "2016-12-05", "close": 73.3, "volume": 160638.0}, {"date": "2016-12-06", "close": 73.15, "volume": 164929.0}, {"date": "2016-12-07", "close": 74.8, "volume": 98914.0}, {"date": "2016-12-08", "close": 75.7, "volume": 127008.0}, {"date": "2016-12-09", "close": 76.5, "volume": 107786.0}, {"date": "2016-12-12", "close": 76.2, "volume": 96516.0}, {"date": "2016-12-13", "close": 74.9, "volume": 132586.0}, {"date": "2016-12-14", "close": 74.15, "volume": 131815.0}, {"date": "2016-12-15", "close": 74.05, "volume": 228737.0}, {"date": "2016-12-16", "close": 74.25, "volume": 556666.0}, {"date": "2016-12-19", "close": 73.7, "volume": 337348.0}, {"date": "2016-12-20", "close": 76.4, "volume": 173130.0}, {"date": "2016-12-21", "close": 76.15, "volume": 156337.0}, {"date": "2016-12-22", "close": 75.3, "volume": 116238.0}, {"date": "2016-12-23", "close": 75.95, "volume": 84130.0}, {"date": "2016-12-27", "close": 76.225, "volume": 96854.0}, {"date": "2016-12-28", "close": 75.6, "volume": 96567.0}, {"date": "2016-12-29", "close": 76.225, "volume": 107532.0}, {"date": "2016-12-30", "close": 76.85, "volume": 187581.0}, {"date": "2017-01-03", "close": 76.8, "volume": 184223.0}, {"date": "2017-01-04", "close": 76.95, "volume": 181407.0}, {"date": "2017-01-05", "close": 76.35, "volume": 137820.0}, {"date": "2017-01-06", "close": 76.0, "volume": 123804.0}, {"date": "2017-01-09", "close": 75.0, "volume": 112704.0}, {"date": "2017-01-10", "close": 75.9, "volume": 111874.0}, {"date": "2017-01-11", "close": 76.3, "volume": 105354.0}, {"date": "2017-01-12", "close": 75.65, "volume": 53564.0}, {"date": "2017-01-13", "close": 75.7, "volume": 121019.0}, {"date": "2017-01-17", "close": 74.55, "volume": 83699.0}, {"date": "2017-01-18", "close": 74.55, "volume": 87101.0}, {"date": "2017-01-19", "close": 73.6, "volume": 89302.0}, {"date": "2017-01-20", "close": 73.7, "volume": 157955.0}, {"date": "2017-01-23", "close": 72.9, "volume": 95852.0}, {"date": "2017-01-24", "close": 73.65, "volume": 143890.0}, {"date": "2017-01-25", "close": 72.8, "volume": 235707.0}, {"date": "2017-01-26", "close": 72.15, "volume": 208254.0}, {"date": "2017-01-27", "close": 69.35, "volume": 133335.0}, {"date": "2017-01-30", "close": 67.7, "volume": 180906.0}, {"date": "2017-01-31", "close": 67.45, "volume": 173417.0}, {"date": "2017-02-01", "close": 67.8, "volume": 170023.0}, {"date": "2017-02-02", "close": 66.85, "volume": 118360.0}, {"date": "2017-02-03", "close": 67.75, "volume": 109320.0}, {"date": "2017-02-06", "close": 66.45, "volume": 91219.0}, {"date": "2017-02-07", "close": 66.35, "volume": 158341.0}, {"date": "2017-02-08", "close": 66.25, "volume": 93864.0}, {"date": "2017-02-09", "close": 66.85, "volume": 89102.0}, {"date": "2017-02-10", "close": 67.25, "volume": 90169.0}, {"date": "2017-02-13", "close": 68.0, "volume": 110534.0}, {"date": "2017-02-14", "close": 67.0, "volume": 65152.0}, {"date": "2017-02-15", "close": 67.6, "volume": 52499.0}, {"date": "2017-02-16", "close": 67.85, "volume": 93747.0}, {"date": "2017-02-17", "close": 67.95, "volume": 106960.0}, {"date": "2017-02-21", "close": 67.975, "volume": 57211.0}, {"date": "2017-02-22", "close": 67.9, "volume": 77051.0}, {"date": "2017-02-23", "close": 67.95, "volume": 93990.0}, {"date": "2017-02-24", "close": 67.6, "volume": 78712.0}, {"date": "2017-02-27", "close": 68.0, "volume": 82966.0}, {"date": "2017-02-28", "close": 65.85, "volume": 105916.0}, {"date": "2017-03-01", "close": 67.35, "volume": 130844.0}, {"date": "2017-03-02", "close": 66.45, "volume": 50974.0}, {"date": "2017-03-03", "close": 66.0, "volume": 59772.0}, {"date": "2017-03-06", "close": 65.75, "volume": 53563.0}, {"date": "2017-03-07", "close": 66.1, "volume": 79201.0}, {"date": "2017-03-08", "close": 66.25, "volume": 98849.0}, {"date": "2017-03-09", "close": 66.1, "volume": 118564.0}, {"date": "2017-03-10", "close": 66.55, "volume": 90435.0}, {"date": "2017-03-13", "close": 68.2, "volume": 121197.0}, {"date": "2017-03-14", "close": 66.5, "volume": 94295.0}, {"date": "2017-03-15", "close": 68.2, "volume": 89795.0}, {"date": "2017-03-16", "close": 68.7, "volume": 87258.0}, {"date": "2017-03-17", "close": 70.0, "volume": 359581.0}, {"date": "2017-03-20", "close": 67.85, "volume": 94440.0}, {"date": "2017-03-21", "close": 66.15, "volume": 54771.0}, {"date": "2017-03-22", "close": 65.45, "volume": 83192.0}, {"date": "2017-03-23", "close": 66.05, "volume": 126310.0}, {"date": "2017-03-24", "close": 65.45, "volume": 79674.0}, {"date": "2017-03-27", "close": 66.0, "volume": 122514.0}, {"date": "2017-03-28", "close": 66.0, "volume": 111642.0}, {"date": "2017-03-29", "close": 66.5, "volume": 152922.0}, {"date": "2017-03-30", "close": 66.4, "volume": 83257.0}, {"date": "2017-03-31", "close": 67.65, "volume": 176419.0}, {"date": "2017-04-03", "close": 65.1, "volume": 98771.0}, {"date": "2017-04-04", "close": 65.3, "volume": 88287.0}, {"date": "2017-04-05", "close": 64.75, "volume": 123772.0}, {"date": "2017-04-06", "close": 65.1, "volume": 78401.0}, {"date": "2017-04-07", "close": 65.4, "volume": 188418.0}, {"date": "2017-04-10", "close": 65.45, "volume": 99064.0}, {"date": "2017-04-11", "close": 66.75, "volume": 79251.0}, {"date": "2017-04-12", "close": 64.95, "volume": 72946.0}, {"date": "2017-04-13", "close": 64.75, "volume": 99227.0}, {"date": "2017-04-17", "close": 65.95, "volume": 61899.0}, {"date": "2017-04-18", "close": 66.0, "volume": 48410.0}, {"date": "2017-04-19", "close": 67.0, "volume": 61983.0}, {"date": "2017-04-20", "close": 68.4, "volume": 73112.0}, {"date": "2017-04-21", "close": 67.55, "volume": 118167.0}, {"date": "2017-04-24", "close": 69.1, "volume": 76051.0}, {"date": "2017-04-25", "close": 69.8, "volume": 76694.0}, {"date": "2017-04-26", "close": 71.0, "volume": 94146.0}, {"date": "2017-04-27", "close": 72.4, "volume": 156405.0}, {"date": "2017-04-28", "close": 68.55, "volume": 148006.0}, {"date": "2017-05-01", "close": 68.5, "volume": 62510.0}, {"date": "2017-05-02", "close": 68.05, "volume": 73467.0}, {"date": "2017-05-03", "close": 66.95, "volume": 62077.0}, {"date": "2017-05-04", "close": 67.35, "volume": 48182.0}, {"date": "2017-05-05", "close": 67.15, "volume": 66302.0}, {"date": "2017-05-08", "close": 66.75, "volume": 53560.0}, {"date": "2017-05-09", "close": 66.6, "volume": 71857.0}, {"date": "2017-05-10", "close": 66.65, "volume": 93645.0}, {"date": "2017-05-11", "close": 65.95, "volume": 60696.0}, {"date": "2017-05-12", "close": 65.0, "volume": 57513.0}, {"date": "2017-05-15", "close": 64.7, "volume": 71134.0}, {"date": "2017-05-16", "close": 64.1, "volume": 53737.0}, {"date": "2017-05-17", "close": 63.75, "volume": 126295.0}, {"date": "2017-05-18", "close": 63.45, "volume": 87907.0}, {"date": "2017-05-19", "close": 63.4, "volume": 104559.0}, {"date": "2017-05-22", "close": 64.3, "volume": 55144.0}, {"date": "2017-05-23", "close": 64.15, "volume": 46703.0}, {"date": "2017-05-24", "close": 63.7, "volume": 53288.0}, {"date": "2017-05-25", "close": 63.75, "volume": 64108.0}, {"date": "2017-05-26", "close": 63.85, "volume": 52731.0}, {"date": "2017-05-30", "close": 64.2, "volume": 61454.0}, {"date": "2017-05-31", "close": 63.75, "volume": 141656.0}, {"date": "2017-06-01", "close": 64.8, "volume": 78427.0}, {"date": "2017-06-02", "close": 65.55, "volume": 61011.0}, {"date": "2017-06-05", "close": 65.65, "volume": 100998.0}, {"date": "2017-06-06", "close": 63.75, "volume": 72391.0}, {"date": "2017-06-07", "close": 63.6, "volume": 68620.0}, {"date": "2017-06-08", "close": 65.1, "volume": 103742.0}, {"date": "2017-06-09", "close": 65.2, "volume": 120211.0}, {"date": "2017-06-12", "close": 66.2, "volume": 104871.0}, {"date": "2017-06-13", "close": 65.45, "volume": 99216.0}, {"date": "2017-06-14", "close": 65.1, "volume": 63345.0}, {"date": "2017-06-15", "close": 65.0, "volume": 64899.0}, {"date": "2017-06-16", "close": 64.45, "volume": 207332.0}, {"date": "2017-06-19", "close": 64.45, "volume": 70902.0}, {"date": "2017-06-20", "close": 64.2, "volume": 61861.0}, {"date": "2017-06-21", "close": 64.1, "volume": 63419.0}, {"date": "2017-06-22", "close": 63.4, "volume": 132004.0}, {"date": "2017-06-23", "close": 63.2, "volume": 181559.0}, {"date": "2017-06-26", "close": 62.8, "volume": 50359.0}, {"date": "2017-06-27", "close": 61.85, "volume": 102165.0}, {"date": "2017-06-28", "close": 62.15, "volume": 203929.0}, {"date": "2017-06-29", "close": 61.15, "volume": 74581.0}, {"date": "2017-06-30", "close": 61.25, "volume": 114930.0}, {"date": "2017-07-03", "close": 62.95, "volume": 67613.0}, {"date": "2017-07-05", "close": 64.8, "volume": 140075.0}, {"date": "2017-07-06", "close": 63.95, "volume": 112335.0}, {"date": "2017-07-07", "close": 64.55, "volume": 82436.0}, {"date": "2017-07-10", "close": 63.9, "volume": 78692.0}, {"date": "2017-07-11", "close": 63.95, "volume": 111147.0}, {"date": "2017-07-12", "close": 64.05, "volume": 72994.0}, {"date": "2017-07-13", "close": 64.05, "volume": 56194.0}, {"date": "2017-07-14", "close": 64.25, "volume": 60086.0}, {"date": "2017-07-17", "close": 64.35, "volume": 90892.0}, {"date": "2017-07-18", "close": 64.25, "volume": 60530.0}, {"date": "2017-07-19", "close": 65.55, "volume": 78803.0}, {"date": "2017-07-20", "close": 65.6, "volume": 73324.0}, {"date": "2017-07-21", "close": 65.45, "volume": 123833.0}, {"date": "2017-07-24", "close": 64.8, "volume": 46132.0}, {"date": "2017-07-25", "close": 65.45, "volume": 59807.0}, {"date": "2017-07-26", "close": 64.95, "volume": 58006.0}, {"date": "2017-07-27", "close": 64.45, "volume": 63236.0}, {"date": "2017-07-28", "close": 66.05, "volume": 58699.0}, {"date": "2017-07-31", "close": 65.55, "volume": 86394.0}, {"date": "2017-08-01", "close": 65.75, "volume": 52125.0}, {"date": "2017-08-02", "close": 65.2, "volume": 70168.0}, {"date": "2017-08-03", "close": 65.15, "volume": 71494.0}, {"date": "2017-08-04", "close": 65.85, "volume": 47871.0}, {"date": "2017-08-07", "close": 64.75, "volume": 54855.0}, {"date": "2017-08-08", "close": 64.85, "volume": 67226.0}, {"date": "2017-08-09", "close": 64.55, "volume": 83585.0}, {"date": "2017-08-10", "close": 63.65, "volume": 64228.0}, {"date": "2017-08-11", "close": 63.05, "volume": 103132.0}, {"date": "2017-08-14", "close": 64.4, "volume": 71841.0}, {"date": "2017-08-15", "close": 63.1, "volume": 69516.0}, {"date": "2017-08-16", "close": 63.3, "volume": 60247.0}, {"date": "2017-08-17", "close": 61.6, "volume": 79167.0}, {"date": "2017-08-18", "close": 60.3, "volume": 109081.0}, {"date": "2017-08-21", "close": 60.3, "volume": 83919.0}, {"date": "2017-08-22", "close": 60.95, "volume": 41015.0}, {"date": "2017-08-23", "close": 60.3, "volume": 39540.0}, {"date": "2017-08-24", "close": 59.65, "volume": 58784.0}, {"date": "2017-08-25", "close": 59.6, "volume": 64362.0}, {"date": "2017-08-28", "close": 59.4, "volume": 74490.0}, {"date": "2017-08-29", "close": 59.3, "volume": 59658.0}, {"date": "2017-08-30", "close": 59.55, "volume": 65007.0}, {"date": "2017-08-31", "close": 60.25, "volume": 55946.0}, {"date": "2017-09-01", "close": 60.3, "volume": 34143.0}, {"date": "2017-09-05", "close": 58.75, "volume": 56799.0}, {"date": "2017-09-06", "close": 58.45, "volume": 60421.0}, {"date": "2017-09-07", "close": 58.1, "volume": 96228.0}, {"date": "2017-09-08", "close": 58.1, "volume": 58270.0}, {"date": "2017-09-11", "close": 59.0, "volume": 39642.0}, {"date": "2017-09-12", "close": 59.45, "volume": 35731.0}, {"date": "2017-09-13", "close": 59.45, "volume": 119714.0}, {"date": "2017-09-14", "close": 58.85, "volume": 118999.0}, {"date": "2017-09-15", "close": 59.6, "volume": 237774.0}, {"date": "2017-09-18", "close": 59.65, "volume": 148749.0}, {"date": "2017-09-19", "close": 59.6, "volume": 49428.0}, {"date": "2017-09-20", "close": 59.95, "volume": 66522.0}, {"date": "2017-09-21", "close": 59.95, "volume": 61936.0}, {"date": "2017-09-22", "close": 61.25, "volume": 72388.0}, {"date": "2017-09-25", "close": 61.45, "volume": 75900.0}, {"date": "2017-09-26", "close": 61.9, "volume": 63129.0}, {"date": "2017-09-27", "close": 64.35, "volume": 97047.0}, {"date": "2017-09-28", "close": 63.0, "volume": 145187.0}, {"date": "2017-09-29", "close": 62.25, "volume": 114124.0}, {"date": "2017-10-02", "close": 63.4, "volume": 87380.0}, {"date": "2017-10-03", "close": 64.5, "volume": 76925.0}, {"date": "2017-10-04", "close": 64.15, "volume": 71560.0}, {"date": "2017-10-05", "close": 64.1, "volume": 60336.0}, {"date": "2017-10-06", "close": 64.0, "volume": 68336.0}, {"date": "2017-10-09", "close": 64.2, "volume": 75939.0}, {"date": "2017-10-10", "close": 64.0, "volume": 84898.0}, {"date": "2017-10-11", "close": 63.8, "volume": 121636.0}, {"date": "2017-10-12", "close": 62.25, "volume": 67653.0}, {"date": "2017-10-13", "close": 61.8, "volume": 69560.0}, {"date": "2017-10-16", "close": 61.85, "volume": 46355.0}, {"date": "2017-10-17", "close": 61.5, "volume": 76884.0}, {"date": "2017-10-18", "close": 62.35, "volume": 42167.0}, {"date": "2017-10-19", "close": 62.45, "volume": 42049.0}, {"date": "2017-10-20", "close": 63.15, "volume": 83218.0}, {"date": "2017-10-23", "close": 62.7, "volume": 48957.0}, {"date": "2017-10-24", "close": 62.45, "volume": 47446.0}, {"date": "2017-10-25", "close": 62.6, "volume": 46121.0}, {"date": "2017-10-26", "close": 63.5, "volume": 54303.0}, {"date": "2017-10-27", "close": 63.55, "volume": 76170.0}, {"date": "2017-10-30", "close": 61.7, "volume": 88879.0}, {"date": "2017-10-31", "close": 62.85, "volume": 129749.0}, {"date": "2017-11-01", "close": 62.35, "volume": 65326.0}, {"date": "2017-11-02", "close": 62.8, "volume": 69961.0}, {"date": "2017-11-03", "close": 61.65, "volume": 108641.0}, {"date": "2017-11-06", "close": 61.15, "volume": 68086.0}, {"date": "2017-11-07", "close": 60.0, "volume": 97000.0}, {"date": "2017-11-08", "close": 59.25, "volume": 101061.0}, {"date": "2017-11-09", "close": 58.7, "volume": 67243.0}, {"date": "2017-11-10", "close": 58.3, "volume": 56309.0}, {"date": "2017-11-13", "close": 57.85, "volume": 93126.0}, {"date": "2017-11-14", "close": 57.05, "volume": 92151.0}, {"date": "2017-11-15", "close": 57.25, "volume": 114536.0}, {"date": "2017-11-16", "close": 57.75, "volume": 150012.0}, {"date": "2017-11-17", "close": 54.35, "volume": 214509.0}, {"date": "2017-11-20", "close": 53.45, "volume": 117649.0}, {"date": "2017-11-21", "close": 53.7, "volume": 165637.0}, {"date": "2017-11-22", "close": 53.7, "volume": 134734.0}, {"date": "2017-11-24", "close": 53.95, "volume": 86764.0}, {"date": "2017-11-27", "close": 54.5, "volume": 190516.0}, {"date": "2017-11-28", "close": 55.45, "volume": 165013.0}, {"date": "2017-11-29", "close": 56.65, "volume": 153122.0}, {"date": "2017-11-30", "close": 56.65, "volume": 85291.0}, {"date": "2017-12-01", "close": 56.2, "volume": 110871.0}, {"date": "2017-12-04", "close": 57.15, "volume": 96225.0}, {"date": "2017-12-05", "close": 56.25, "volume": 100407.0}, {"date": "2017-12-06", "close": 55.3, "volume": 168529.0}, {"date": "2017-12-07", "close": 54.0, "volume": 191366.0}, {"date": "2017-12-08", "close": 53.7, "volume": 189722.0}, {"date": "2017-12-11", "close": 54.05, "volume": 176228.0}, {"date": "2017-12-12", "close": 53.25, "volume": 124409.0}, {"date": "2017-12-13", "close": 53.7, "volume": 267322.0}, {"date": "2017-12-14", "close": 53.5, "volume": 90790.0}, {"date": "2017-12-15", "close": 53.8, "volume": 757244.0}, {"date": "2017-12-18", "close": 54.0, "volume": 257252.0}, {"date": "2017-12-19", "close": 53.65, "volume": 137461.0}, {"date": "2017-12-20", "close": 53.95, "volume": 122182.0}, {"date": "2017-12-21", "close": 54.15, "volume": 126257.0}, {"date": "2017-12-22", "close": 53.55, "volume": 73808.0}, {"date": "2017-12-26", "close": 53.05, "volume": 60003.0}, {"date": "2017-12-27", "close": 53.25, "volume": 112842.0}, {"date": "2017-12-28", "close": 52.95, "volume": 77252.0}, {"date": "2017-12-29", "close": 52.8, "volume": 110586.0}, {"date": "2018-01-02", "close": 53.6, "volume": 140628.0}, {"date": "2018-01-03", "close": 53.1, "volume": 62419.0}, {"date": "2018-01-04", "close": 53.85, "volume": 203498.0}, {"date": "2018-01-05", "close": 54.15, "volume": 160115.0}, {"date": "2018-01-08", "close": 53.65, "volume": 120337.0}, {"date": "2018-01-09", "close": 52.8, "volume": 88352.0}, {"date": "2018-01-10", "close": 52.4, "volume": 105618.0}, {"date": "2018-01-11", "close": 51.85, "volume": 853527.0}, {"date": "2018-01-12", "close": 51.7, "volume": 190758.0}, {"date": "2018-01-16", "close": 52.2, "volume": 121093.0}, {"date": "2018-01-17", "close": 52.85, "volume": 113270.0}, {"date": "2018-01-18", "close": 52.975, "volume": 119710.0}, {"date": "2018-01-19", "close": 53.5, "volume": 96331.0}, {"date": "2018-01-22", "close": 53.35, "volume": 124260.0}, {"date": "2018-01-23", "close": 52.95, "volume": 79894.0}, {"date": "2018-01-24", "close": 53.9, "volume": 181776.0}, {"date": "2018-01-25", "close": 55.7, "volume": 260159.0}, {"date": "2018-01-26", "close": 58.2, "volume": 294344.0}, {"date": "2018-01-29", "close": 56.05, "volume": 168123.0}, {"date": "2018-01-30", "close": 55.7, "volume": 157373.0}, {"date": "2018-01-31", "close": 56.0, "volume": 174602.0}, {"date": "2018-02-01", "close": 55.5, "volume": 181172.0}, {"date": "2018-02-02", "close": 54.4, "volume": 217714.0}, {"date": "2018-02-05", "close": 51.85, "volume": 180973.0}, {"date": "2018-02-06", "close": 52.8, "volume": 262746.0}, {"date": "2018-02-07", "close": 52.95, "volume": 120028.0}, {"date": "2018-02-08", "close": 52.0, "volume": 184234.0}, {"date": "2018-02-09", "close": 53.55, "volume": 243398.0}, {"date": "2018-02-12", "close": 53.75, "volume": 198863.0}, {"date": "2018-02-13", "close": 52.75, "volume": 103982.0}, {"date": "2018-02-14", "close": 52.45, "volume": 166915.0}, {"date": "2018-02-15", "close": 53.05, "volume": 129859.0}, {"date": "2018-02-16", "close": 53.55, "volume": 156398.0}, {"date": "2018-02-20", "close": 52.35, "volume": 83097.0}, {"date": "2018-02-21", "close": 52.2, "volume": 81613.0}, {"date": "2018-02-22", "close": 52.3, "volume": 70198.0}, {"date": "2018-02-23", "close": 52.75, "volume": 81146.0}, {"date": "2018-02-26", "close": 53.3, "volume": 74883.0}, {"date": "2018-02-27", "close": 52.35, "volume": 90029.0}, {"date": "2018-02-28", "close": 51.25, "volume": 114372.0}, {"date": "2018-03-01", "close": 51.8, "volume": 200187.0}, {"date": "2018-03-02", "close": 53.4, "volume": 154482.0}, {"date": "2018-03-05", "close": 53.9, "volume": 124455.0}, {"date": "2018-03-06", "close": 54.25, "volume": 128447.0}, {"date": "2018-03-07", "close": 54.9, "volume": 119900.0}, {"date": "2018-03-08", "close": 53.8, "volume": 80878.0}, {"date": "2018-03-09", "close": 54.8, "volume": 127295.0}, {"date": "2018-03-12", "close": 54.35, "volume": 103735.0}, {"date": "2018-03-13", "close": 53.95, "volume": 171125.0}, {"date": "2018-03-14", "close": 53.45, "volume": 120024.0}, {"date": "2018-03-15", "close": 52.45, "volume": 130832.0}, {"date": "2018-03-16", "close": 52.9, "volume": 437512.0}, {"date": "2018-03-19", "close": 51.95, "volume": 121507.0}, {"date": "2018-03-20", "close": 51.9, "volume": 139468.0}, {"date": "2018-03-21", "close": 51.75, "volume": 165185.0}, {"date": "2018-03-22", "close": 51.2, "volume": 184044.0}, {"date": "2018-03-23", "close": 50.1, "volume": 307668.0}, {"date": "2018-03-26", "close": 51.1, "volume": 156379.0}, {"date": "2018-03-27", "close": 49.8, "volume": 133365.0}, {"date": "2018-03-28", "close": 50.5, "volume": 106057.0}, {"date": "2018-03-29", "close": 50.6, "volume": 243607.0}, {"date": "2018-04-02", "close": 49.6, "volume": 188435.0}, {"date": "2018-04-03", "close": 50.0, "volume": 240341.0}, {"date": "2018-04-04", "close": 50.35, "volume": 179359.0}, {"date": "2018-04-05", "close": 50.7, "volume": 103667.0}, {"date": "2018-04-06", "close": 50.2, "volume": 116942.0}, {"date": "2018-04-09", "close": 49.6, "volume": 249346.0}, {"date": "2018-04-10", "close": 50.3, "volume": 237487.0}, {"date": "2018-04-11", "close": 50.25, "volume": 114724.0}, {"date": "2018-04-12", "close": 50.75, "volume": 197598.0}, {"date": "2018-04-13", "close": 50.45, "volume": 114028.0}, {"date": "2018-04-16", "close": 51.25, "volume": 143402.0}, {"date": "2018-04-17", "close": 51.4, "volume": 126840.0}, {"date": "2018-04-18", "close": 51.6, "volume": 73668.0}, {"date": "2018-04-19", "close": 51.7, "volume": 89237.0}, {"date": "2018-04-20", "close": 51.65, "volume": 109268.0}, {"date": "2018-04-23", "close": 51.35, "volume": 95567.0}, {"date": "2018-04-24", "close": 51.4, "volume": 89439.0}, {"date": "2018-04-25", "close": 50.8, "volume": 156667.0}, {"date": "2018-04-26", "close": 50.0, "volume": 165070.0}, {"date": "2018-04-27", "close": 48.25, "volume": 297312.0}, {"date": "2018-04-30", "close": 49.15, "volume": 200437.0}, {"date": "2018-05-01", "close": 49.0, "volume": 149755.0}, {"date": "2018-05-02", "close": 49.7, "volume": 148027.0}, {"date": "2018-05-03", "close": 49.35, "volume": 134929.0}, {"date": "2018-05-04", "close": 49.9, "volume": 86174.0}, {"date": "2018-05-07", "close": 50.4, "volume": 113370.0}, {"date": "2018-05-08", "close": 51.3, "volume": 148097.0}, {"date": "2018-05-09", "close": 51.8, "volume": 93642.0}, {"date": "2018-05-10", "close": 52.0, "volume": 185201.0}, {"date": "2018-05-11", "close": 52.25, "volume": 144250.0}, {"date": "2018-05-14", "close": 51.35, "volume": 123350.0}, {"date": "2018-05-15", "close": 51.55, "volume": 123049.0}, {"date": "2018-05-16", "close": 52.35, "volume": 98346.0}, {"date": "2018-05-17", "close": 53.05, "volume": 66859.0}, {"date": "2018-05-18", "close": 52.7, "volume": 114193.0}, {"date": "2018-05-21", "close": 53.4, "volume": 73134.0}, {"date": "2018-05-22", "close": 52.9, "volume": 58229.0}, {"date": "2018-05-23", "close": 52.85, "volume": 53096.0}, {"date": "2018-05-24", "close": 53.1, "volume": 87389.0}, {"date": "2018-05-25", "close": 53.65, "volume": 80842.0}, {"date": "2018-05-29", "close": 53.9, "volume": 118378.0}, {"date": "2018-05-30", "close": 55.0, "volume": 110268.0}, {"date": "2018-05-31", "close": 55.0, "volume": 115502.0}, {"date": "2018-06-01", "close": 55.0, "volume": 143559.0}, {"date": "2018-06-04", "close": 55.3, "volume": 99076.0}, {"date": "2018-06-05", "close": 55.75, "volume": 72116.0}, {"date": "2018-06-06", "close": 55.8, "volume": 120439.0}, {"date": "2018-06-07", "close": 55.65, "volume": 72736.0}, {"date": "2018-06-08", "close": 55.55, "volume": 53699.0}, {"date": "2018-06-11", "close": 55.8, "volume": 101397.0}, {"date": "2018-06-12", "close": 56.4, "volume": 88599.0}, {"date": "2018-06-13", "close": 56.1, "volume": 79836.0}, {"date": "2018-06-14", "close": 56.65, "volume": 78723.0}, {"date": "2018-06-15", "close": 57.15, "volume": 161546.0}, {"date": "2018-06-18", "close": 58.25, "volume": 107927.0}, {"date": "2018-06-19", "close": 58.55, "volume": 91927.0}, {"date": "2018-06-20", "close": 59.75, "volume": 106216.0}, {"date": "2018-06-21", "close": 60.0, "volume": 106464.0}, {"date": "2018-06-22", "close": 59.9, "volume": 762026.0}, {"date": "2018-06-25", "close": 59.6, "volume": 204805.0}, {"date": "2018-06-26", "close": 59.85, "volume": 115854.0}, {"date": "2018-06-27", "close": 58.7, "volume": 89849.0}, {"date": "2018-06-28", "close": 58.9, "volume": 70175.0}, {"date": "2018-06-29", "close": 58.8, "volume": 99535.0}, {"date": "2018-07-02", "close": 59.7, "volume": 81277.0}, {"date": "2018-07-03", "close": 59.6, "volume": 55207.0}, {"date": "2018-07-05", "close": 60.3, "volume": 114767.0}, {"date": "2018-07-06", "close": 60.25, "volume": 87918.0}, {"date": "2018-07-09", "close": 60.75, "volume": 133831.0}, {"date": "2018-07-10", "close": 59.95, "volume": 112256.0}, {"date": "2018-07-11", "close": 59.9, "volume": 81085.0}, {"date": "2018-07-12", "close": 60.6, "volume": 90517.0}, {"date": "2018-07-13", "close": 60.35, "volume": 162759.0}, {"date": "2018-07-16", "close": 60.85, "volume": 98958.0}, {"date": "2018-07-17", "close": 59.35, "volume": 129771.0}, {"date": "2018-07-18", "close": 59.45, "volume": 63992.0}, {"date": "2018-07-19", "close": 58.75, "volume": 167612.0}, {"date": "2018-07-20", "close": 58.6, "volume": 267985.0}, {"date": "2018-07-23", "close": 57.5, "volume": 213203.0}, {"date": "2018-07-24", "close": 56.6, "volume": 203476.0}, {"date": "2018-07-25", "close": 56.15, "volume": 296171.0}, {"date": "2018-07-26", "close": 55.6, "volume": 184299.0}, {"date": "2018-07-27", "close": 50.65, "volume": 341681.0}, {"date": "2018-07-30", "close": 51.15, "volume": 277852.0}, {"date": "2018-07-31", "close": 52.55, "volume": 268718.0}, {"date": "2018-08-01", "close": 51.9, "volume": 369791.0}, {"date": "2018-08-02", "close": 52.9, "volume": 148697.0}, {"date": "2018-08-03", "close": 51.85, "volume": 171989.0}, {"date": "2018-08-06", "close": 51.6, "volume": 112591.0}, {"date": "2018-08-07", "close": 51.8, "volume": 78586.0}, {"date": "2018-08-08", "close": 51.8, "volume": 57629.0}, {"date": "2018-08-09", "close": 51.55, "volume": 51536.0}, {"date": "2018-08-10", "close": 51.7, "volume": 52760.0}, {"date": "2018-08-13", "close": 51.25, "volume": 61271.0}, {"date": "2018-08-14", "close": 51.85, "volume": 61984.0}, {"date": "2018-08-15", "close": 51.3, "volume": 69679.0}, {"date": "2018-08-16", "close": 51.95, "volume": 90017.0}, {"date": "2018-08-17", "close": 51.95, "volume": 73824.0}, {"date": "2018-08-20", "close": 52.4, "volume": 78737.0}, {"date": "2018-08-21", "close": 52.75, "volume": 111836.0}, {"date": "2018-08-22", "close": 52.95, "volume": 82798.0}, {"date": "2018-08-23", "close": 53.05, "volume": 57432.0}, {"date": "2018-08-24", "close": 53.0, "volume": 68350.0}, {"date": "2018-08-27", "close": 52.85, "volume": 50641.0}, {"date": "2018-08-28", "close": 53.0, "volume": 60021.0}, {"date": "2018-08-29", "close": 52.25, "volume": 49966.0}, {"date": "2018-08-30", "close": 52.4, "volume": 52937.0}, {"date": "2018-08-31", "close": 51.9, "volume": 81646.0}, {"date": "2018-09-04", "close": 51.2, "volume": 97448.0}, {"date": "2018-09-05", "close": 51.15, "volume": 61167.0}, {"date": "2018-09-06", "close": 52.25, "volume": 74063.0}, {"date": "2018-09-07", "close": 52.35, "volume": 67398.0}, {"date": "2018-09-10", "close": 51.5, "volume": 69029.0}, {"date": "2018-09-11", "close": 51.1, "volume": 52223.0}, {"date": "2018-09-12", "close": 51.1, "volume": 60702.0}, {"date": "2018-09-13", "close": 52.45, "volume": 57648.0}, {"date": "2018-09-14", "close": 52.35, "volume": 70599.0}, {"date": "2018-09-17", "close": 52.55, "volume": 61522.0}, {"date": "2018-09-18", "close": 51.8, "volume": 71646.0}, {"date": "2018-09-19", "close": 51.35, "volume": 167267.0}, {"date": "2018-09-20", "close": 52.15, "volume": 120475.0}, {"date": "2018-09-21", "close": 51.55, "volume": 350642.0}, {"date": "2018-09-24", "close": 49.8, "volume": 121275.0}, {"date": "2018-09-25", "close": 50.0, "volume": 121435.0}, {"date": "2018-09-26", "close": 49.4, "volume": 112750.0}, {"date": "2018-09-27", "close": 49.9, "volume": 93641.0}, {"date": "2018-09-28", "close": 50.15, "volume": 112277.0}, {"date": "2018-10-01", "close": 48.89, "volume": 98596.0}, {"date": "2018-10-02", "close": 49.34, "volume": 105726.0}, {"date": "2018-10-03", "close": 49.21, "volume": 78702.0}, {"date": "2018-10-04", "close": 46.6, "volume": 269717.0}, {"date": "2018-10-05", "close": 46.89, "volume": 141349.0}, {"date": "2018-10-08", "close": 46.44, "volume": 77130.0}, {"date": "2018-10-09", "close": 45.84, "volume": 108613.0}, {"date": "2018-10-10", "close": 44.78, "volume": 262515.0}, {"date": "2018-10-11", "close": 44.45, "volume": 150362.0}, {"date": "2018-10-12", "close": 42.68, "volume": 281539.0}, {"date": "2018-10-15", "close": 44.21, "volume": 199123.0}, {"date": "2018-10-16", "close": 45.01, "volume": 82583.0}, {"date": "2018-10-17", "close": 44.31, "volume": 72649.0}, {"date": "2018-10-18", "close": 42.99, "volume": 106530.0}, {"date": "2018-10-19", "close": 42.85, "volume": 120212.0}, {"date": "2018-10-22", "close": 43.67, "volume": 85201.0}, {"date": "2018-10-23", "close": 43.22, "volume": 92544.0}, {"date": "2018-10-24", "close": 41.24, "volume": 101072.0}, {"date": "2018-10-25", "close": 40.95, "volume": 145044.0}, {"date": "2018-10-26", "close": 41.33, "volume": 106649.0}, {"date": "2018-10-29", "close": 41.49, "volume": 89383.0}, {"date": "2018-10-30", "close": 41.39, "volume": 171057.0}, {"date": "2018-10-31", "close": 41.62, "volume": 109300.0}, {"date": "2018-11-01", "close": 43.98, "volume": 180582.0}, {"date": "2018-11-02", "close": 43.54, "volume": 105376.0}, {"date": "2018-11-05", "close": 43.45, "volume": 116840.0}, {"date": "2018-11-06", "close": 43.78, "volume": 106304.0}, {"date": "2018-11-07", "close": 44.49, "volume": 95031.0}, {"date": "2018-11-08", "close": 44.35, "volume": 76635.0}, {"date": "2018-11-09", "close": 43.45, "volume": 101106.0}, {"date": "2018-11-12", "close": 42.51, "volume": 125158.0}, {"date": "2018-11-13", "close": 42.01, "volume": 154379.0}, {"date": "2018-11-14", "close": 41.38, "volume": 200309.0}, {"date": "2018-11-15", "close": 40.23, "volume": 291772.0}, {"date": "2018-11-16", "close": 43.29, "volume": 469452.0}, {"date": "2018-11-19", "close": 41.24, "volume": 210195.0}, {"date": "2018-11-20", "close": 41.17, "volume": 256603.0}, {"date": "2018-11-21", "close": 42.82, "volume": 274609.0}, {"date": "2018-11-23", "close": 42.84, "volume": 57328.0}, {"date": "2018-11-26", "close": 42.35, "volume": 112794.0}, {"date": "2018-11-27", "close": 41.1, "volume": 130618.0}, {"date": "2018-11-28", "close": 42.46, "volume": 267550.0}, {"date": "2018-11-29", "close": 41.93, "volume": 94683.0}, {"date": "2018-11-30", "close": 42.13, "volume": 157242.0}, {"date": "2018-12-03", "close": 41.93, "volume": 213809.0}, {"date": "2018-12-04", "close": 40.0, "volume": 123447.0}, {"date": "2018-12-06", "close": 40.77, "volume": 156146.0}, {"date": "2018-12-07", "close": 41.05, "volume": 212010.0}, {"date": "2018-12-10", "close": 41.48, "volume": 134917.0}, {"date": "2018-12-11", "close": 42.14, "volume": 164172.0}, {"date": "2018-12-12", "close": 41.84, "volume": 116013.0}, {"date": "2018-12-13", "close": 42.0, "volume": 144740.0}, {"date": "2018-12-14", "close": 40.88, "volume": 97654.0}, {"date": "2018-12-17", "close": 39.98, "volume": 172674.0}, {"date": "2018-12-18", "close": 39.63, "volume": 111469.0}, {"date": "2018-12-19", "close": 39.5, "volume": 161199.0}, {"date": "2018-12-20", "close": 39.67, "volume": 151001.0}, {"date": "2018-12-21", "close": 39.86, "volume": 493812.0}, {"date": "2018-12-24", "close": 38.34, "volume": 78911.0}, {"date": "2018-12-26", "close": 39.77, "volume": 107663.0}, {"date": "2018-12-27", "close": 39.91, "volume": 98796.0}, {"date": "2018-12-28", "close": 40.28, "volume": 123719.0}, {"date": "2018-12-31", "close": 40.62, "volume": 119074.0}, {"date": "2019-01-02", "close": 41.11, "volume": 112889.0}, {"date": "2019-01-03", "close": 40.25, "volume": 120058.0}, {"date": "2019-01-04", "close": 41.6, "volume": 131897.0}, {"date": "2019-01-07", "close": 41.73, "volume": 113171.0}, {"date": "2019-01-08", "close": 42.6, "volume": 120154.0}, {"date": "2019-01-09", "close": 43.09, "volume": 93184.0}, {"date": "2019-01-10", "close": 43.45, "volume": 127631.0}, {"date": "2019-01-11", "close": 44.68, "volume": 122173.0}, {"date": "2019-01-14", "close": 43.79, "volume": 69385.0}, {"date": "2019-01-15", "close": 43.78, "volume": 64333.0}, {"date": "2019-01-16", "close": 43.51, "volume": 107118.0}, {"date": "2019-01-17", "close": 43.95, "volume": 115862.0}, {"date": "2019-01-18", "close": 44.36, "volume": 77817.0}, {"date": "2019-01-22", "close": 44.04, "volume": 91959.0}, {"date": "2019-01-23", "close": 43.5, "volume": 124653.0}, {"date": "2019-01-24", "close": 43.53, "volume": 97872.0}, {"date": "2019-01-25", "close": 44.49, "volume": 81926.0}, {"date": "2019-01-28", "close": 43.91, "volume": 64900.0}, {"date": "2019-01-29", "close": 44.6, "volume": 136853.0}, {"date": "2019-01-30", "close": 44.92, "volume": 120667.0}, {"date": "2019-01-31", "close": 44.49, "volume": 140080.0}, {"date": "2019-02-01", "close": 37.46, "volume": 812420.0}, {"date": "2019-02-04", "close": 39.33, "volume": 218807.0}, {"date": "2019-02-05", "close": 40.32, "volume": 249361.0}, {"date": "2019-02-06", "close": 40.33, "volume": 104333.0}, {"date": "2019-02-07", "close": 40.43, "volume": 109661.0}, {"date": "2019-02-08", "close": 41.24, "volume": 101546.0}, {"date": "2019-02-11", "close": 40.86, "volume": 165588.0}, {"date": "2019-02-12", "close": 40.85, "volume": 98466.0}, {"date": "2019-02-13", "close": 41.68, "volume": 148074.0}, {"date": "2019-02-14", "close": 41.15, "volume": 176885.0}, {"date": "2019-02-15", "close": 41.85, "volume": 480076.0}, {"date": "2019-02-19", "close": 42.49, "volume": 91078.0}, {"date": "2019-02-20", "close": 42.18, "volume": 163288.0}, {"date": "2019-02-21", "close": 41.93, "volume": 71148.0}, {"date": "2019-02-22", "close": 41.75, "volume": 116572.0}, {"date": "2019-02-25", "close": 41.36, "volume": 91670.0}, {"date": "2019-02-26", "close": 40.48, "volume": 118112.0}, {"date": "2019-02-27", "close": 40.2, "volume": 84243.0}, {"date": "2019-02-28", "close": 39.77, "volume": 139098.0}, {"date": "2019-03-01", "close": 39.98, "volume": 325819.0}, {"date": "2019-03-04", "close": 39.82, "volume": 144700.0}, {"date": "2019-03-05", "close": 39.69, "volume": 66053.0}, {"date": "2019-03-06", "close": 39.09, "volume": 117311.0}, {"date": "2019-03-07", "close": 38.8, "volume": 67510.0}, {"date": "2019-03-08", "close": 39.16, "volume": 74837.0}, {"date": "2019-03-11", "close": 39.13, "volume": 62271.0}, {"date": "2019-03-12", "close": 38.19, "volume": 87722.0}, {"date": "2019-03-13", "close": 38.38, "volume": 91036.0}, {"date": "2019-03-14", "close": 37.65, "volume": 71699.0}, {"date": "2019-03-15", "close": 37.47, "volume": 290131.0}, {"date": "2019-03-18", "close": 38.26, "volume": 112540.0}, {"date": "2019-03-19", "close": 37.47, "volume": 99216.0}, {"date": "2019-03-20", "close": 37.13, "volume": 115533.0}, {"date": "2019-03-21", "close": 37.49, "volume": 92447.0}, {"date": "2019-03-22", "close": 35.86, "volume": 102693.0}, {"date": "2019-03-25", "close": 36.12, "volume": 119631.0}, {"date": "2019-03-26", "close": 36.39, "volume": 219899.0}, {"date": "2019-03-27", "close": 36.46, "volume": 153720.0}, {"date": "2019-03-28", "close": 36.38, "volume": 118835.0}, {"date": "2019-03-29", "close": 36.95, "volume": 124313.0}, {"date": "2019-04-01", "close": 37.25, "volume": 91478.0}, {"date": "2019-04-02", "close": 36.43, "volume": 114170.0}, {"date": "2019-04-03", "close": 36.43, "volume": 143945.0}, {"date": "2019-04-04", "close": 37.46, "volume": 106735.0}, {"date": "2019-04-05", "close": 38.29, "volume": 160082.0}, {"date": "2019-04-08", "close": 38.24, "volume": 80748.0}, {"date": "2019-04-09", "close": 37.87, "volume": 115416.0}, {"date": "2019-04-10", "close": 38.62, "volume": 102451.0}, {"date": "2019-04-11", "close": 38.64, "volume": 68025.0}, {"date": "2019-04-12", "close": 38.41, "volume": 62705.0}, {"date": "2019-04-15", "close": 38.71, "volume": 119716.0}, {"date": "2019-04-16", "close": 38.54, "volume": 82542.0}, {"date": "2019-04-17", "close": 39.17, "volume": 114230.0}, {"date": "2019-04-18", "close": 38.63, "volume": 100559.0}, {"date": "2019-04-22", "close": 38.01, "volume": 64160.0}, {"date": "2019-04-23", "close": 38.82, "volume": 77577.0}, {"date": "2019-04-24", "close": 38.85, "volume": 79501.0}, {"date": "2019-04-25", "close": 37.42, "volume": 146534.0}, {"date": "2019-04-26", "close": 38.39, "volume": 148484.0}, {"date": "2019-04-29", "close": 39.97, "volume": 329449.0}, {"date": "2019-04-30", "close": 40.06, "volume": 174599.0}, {"date": "2019-05-01", "close": 38.82, "volume": 290774.0}, {"date": "2019-05-02", "close": 37.44, "volume": 216455.0}, {"date": "2019-05-03", "close": 35.76, "volume": 431605.0}, {"date": "2019-05-06", "close": 37.6, "volume": 214287.0}, {"date": "2019-05-07", "close": 36.24, "volume": 163156.0}, {"date": "2019-05-08", "close": 36.73, "volume": 139682.0}, {"date": "2019-05-09", "close": 37.02, "volume": 110506.0}, {"date": "2019-05-10", "close": 36.98, "volume": 151929.0}, {"date": "2019-05-13", "close": 35.54, "volume": 104071.0}, {"date": "2019-05-14", "close": 35.92, "volume": 71992.0}, {"date": "2019-05-15", "close": 36.18, "volume": 69460.0}, {"date": "2019-05-16", "close": 36.1, "volume": 78888.0}, {"date": "2019-05-17", "close": 36.06, "volume": 129480.0}, {"date": "2019-05-20", "close": 36.21, "volume": 132033.0}, {"date": "2019-05-21", "close": 36.4, "volume": 80476.0}, {"date": "2019-05-22", "close": 35.94, "volume": 73428.0}, {"date": "2019-05-23", "close": 34.87, "volume": 125979.0}, {"date": "2019-05-24", "close": 34.85, "volume": 77763.0}, {"date": "2019-05-28", "close": 34.29, "volume": 123778.0}, {"date": "2019-05-29", "close": 34.2, "volume": 121165.0}, {"date": "2019-05-30", "close": 34.29, "volume": 85267.0}, {"date": "2019-05-31", "close": 34.03, "volume": 128896.0}, {"date": "2019-06-03", "close": 34.51, "volume": 190710.0}, {"date": "2019-06-04", "close": 35.76, "volume": 135720.0}, {"date": "2019-06-05", "close": 35.66, "volume": 102071.0}, {"date": "2019-06-06", "close": 35.9, "volume": 98853.0}, {"date": "2019-06-07", "close": 36.26, "volume": 75321.0}, {"date": "2019-06-10", "close": 36.48, "volume": 79745.0}, {"date": "2019-06-11", "close": 36.95, "volume": 114851.0}, {"date": "2019-06-12", "close": 36.4, "volume": 104019.0}, {"date": "2019-06-13", "close": 37.08, "volume": 74355.0}, {"date": "2019-06-14", "close": 36.63, "volume": 128795.0}, {"date": "2019-06-17", "close": 36.79, "volume": 70790.0}, {"date": "2019-06-18", "close": 37.22, "volume": 111523.0}, {"date": "2019-06-19", "close": 35.15, "volume": 127266.0}, {"date": "2019-06-20", "close": 34.86, "volume": 86112.0}, {"date": "2019-06-21", "close": 34.31, "volume": 374543.0}, {"date": "2019-06-24", "close": 33.76, "volume": 128379.0}, {"date": "2019-06-25", "close": 33.77, "volume": 131480.0}, {"date": "2019-06-26", "close": 33.8, "volume": 141043.0}, {"date": "2019-06-27", "close": 34.24, "volume": 112118.0}, {"date": "2019-06-28", "close": 34.85, "volume": 246030.0}, {"date": "2019-07-01", "close": 34.48, "volume": 181633.0}, {"date": "2019-07-02", "close": 34.2, "volume": 120175.0}, {"date": "2019-07-03", "close": 34.12, "volume": 75267.0}, {"date": "2019-07-05", "close": 35.0, "volume": 121028.0}, {"date": "2019-07-08", "close": 32.66, "volume": 345318.0}, {"date": "2019-07-09", "close": 33.13, "volume": 147665.0}, {"date": "2019-07-10", "close": 33.22, "volume": 96400.0}, {"date": "2019-07-11", "close": 33.51, "volume": 121160.0}, {"date": "2019-07-12", "close": 33.52, "volume": 122886.0}, {"date": "2019-07-15", "close": 33.62, "volume": 111390.0}, {"date": "2019-07-16", "close": 33.74, "volume": 77922.0}, {"date": "2019-07-17", "close": 33.84, "volume": 171841.0}, {"date": "2019-07-18", "close": 33.75, "volume": 62222.0}, {"date": "2019-07-19", "close": 33.36, "volume": 110022.0}, {"date": "2019-07-22", "close": 33.18, "volume": 57919.0}, {"date": "2019-07-23", "close": 33.71, "volume": 69984.0}, {"date": "2019-07-24", "close": 34.81, "volume": 90843.0}, {"date": "2019-07-25", "close": 34.03, "volume": 76310.0}, {"date": "2019-07-26", "close": 34.65, "volume": 68090.0}, {"date": "2019-07-29", "close": 34.66, "volume": 70995.0}, {"date": "2019-07-30", "close": 35.27, "volume": 105389.0}, {"date": "2019-07-31", "close": 34.15, "volume": 231256.0}, {"date": "2019-08-01", "close": 32.58, "volume": 227632.0}, {"date": "2019-08-02", "close": 31.6, "volume": 231573.0}, {"date": "2019-08-05", "close": 31.57, "volume": 233626.0}, {"date": "2019-08-06", "close": 32.41, "volume": 128702.0}, {"date": "2019-08-07", "close": 31.67, "volume": 99802.0}, {"date": "2019-08-08", "close": 32.41, "volume": 80450.0}, {"date": "2019-08-09", "close": 31.5, "volume": 94103.0}, {"date": "2019-08-12", "close": 30.57, "volume": 82682.0}, {"date": "2019-08-13", "close": 30.92, "volume": 82565.0}, {"date": "2019-08-14", "close": 30.12, "volume": 87219.0}, {"date": "2019-08-15", "close": 30.26, "volume": 69977.0}, {"date": "2019-08-16", "close": 31.04, "volume": 99955.0}, {"date": "2019-08-19", "close": 31.05, "volume": 68212.0}, {"date": "2019-08-20", "close": 30.38, "volume": 94303.0}, {"date": "2019-08-21", "close": 30.71, "volume": 87123.0}, {"date": "2019-08-22", "close": 30.2, "volume": 69194.0}, {"date": "2019-08-23", "close": 29.83, "volume": 121978.0}, {"date": "2019-08-26", "close": 29.72, "volume": 115146.0}, {"date": "2019-08-27", "close": 29.06, "volume": 141922.0}, {"date": "2019-08-28", "close": 29.46, "volume": 102037.0}, {"date": "2019-08-29", "close": 29.36, "volume": 84091.0}, {"date": "2019-08-30", "close": 29.31, "volume": 80820.0}, {"date": "2019-09-03", "close": 29.08, "volume": 130611.0}, {"date": "2019-09-04", "close": 29.24, "volume": 89209.0}, {"date": "2019-09-05", "close": 29.96, "volume": 141909.0}, {"date": "2019-09-06", "close": 30.53, "volume": 115649.0}, {"date": "2019-09-09", "close": 31.84, "volume": 89073.0}, {"date": "2019-09-10", "close": 33.8, "volume": 141766.0}, {"date": "2019-09-11", "close": 36.22, "volume": 273280.0}, {"date": "2019-09-12", "close": 36.59, "volume": 162931.0}, {"date": "2019-09-13", "close": 37.26, "volume": 134955.0}, {"date": "2019-09-16", "close": 37.28, "volume": 120284.0}, {"date": "2019-09-17", "close": 36.97, "volume": 267675.0}, {"date": "2019-09-18", "close": 33.88, "volume": 271868.0}, {"date": "2019-09-19", "close": 33.44, "volume": 183017.0}, {"date": "2019-09-20", "close": 34.03, "volume": 421859.0}, {"date": "2019-09-23", "close": 34.295, "volume": 120108.0}, {"date": "2019-09-24", "close": 34.57, "volume": 230170.0}, {"date": "2019-09-25", "close": 35.41, "volume": 89807.0}, {"date": "2019-09-26", "close": 35.66, "volume": 124177.0}, {"date": "2019-09-27", "close": 35.9, "volume": 128638.0}, {"date": "2019-09-30", "close": 35.39, "volume": 149300.0}, {"date": "2019-10-01", "close": 34.54, "volume": 104262.0}, {"date": "2019-10-02", "close": 33.95, "volume": 148510.0}, {"date": "2019-10-03", "close": 33.175, "volume": 89886.0}, {"date": "2019-10-04", "close": 33.49, "volume": 73024.0}, {"date": "2019-10-07", "close": 33.39, "volume": 76351.0}, {"date": "2019-10-08", "close": 32.74, "volume": 60768.0}, {"date": "2019-10-09", "close": 33.35, "volume": 62388.0}, {"date": "2019-10-10", "close": 33.52, "volume": 100564.0}, {"date": "2019-10-11", "close": 34.59, "volume": 89230.0}, {"date": "2019-10-14", "close": 34.63, "volume": 72880.0}, {"date": "2019-10-15", "close": 35.54, "volume": 90398.0}, {"date": "2019-10-16", "close": 35.22, "volume": 72089.0}, {"date": "2019-10-17", "close": 35.6, "volume": 140825.0}, {"date": "2019-10-18", "close": 35.27, "volume": 126595.0}, {"date": "2019-10-21", "close": 36.66, "volume": 135503.0}, {"date": "2019-10-22", "close": 36.99, "volume": 96911.0}, {"date": "2019-10-23", "close": 37.13, "volume": 55482.0}, {"date": "2019-10-24", "close": 36.77, "volume": 93814.0}, {"date": "2019-10-25", "close": 37.78, "volume": 65831.0}, {"date": "2019-10-28", "close": 38.2, "volume": 94601.0}, {"date": "2019-10-29", "close": 37.81, "volume": 81535.0}, {"date": "2019-10-30", "close": 37.585, "volume": 82084.0}, {"date": "2019-10-31", "close": 36.98, "volume": 120263.0}, {"date": "2019-11-01", "close": 37.75, "volume": 73262.0}, {"date": "2019-11-04", "close": 38.14, "volume": 81555.0}, {"date": "2019-11-05", "close": 39.18, "volume": 107185.0}, {"date": "2019-11-06", "close": 38.13, "volume": 100742.0}, {"date": "2019-11-07", "close": 38.67, "volume": 59519.0}, {"date": "2019-11-08", "close": 38.17, "volume": 80818.0}, {"date": "2019-11-11", "close": 35.5, "volume": 187193.0}, {"date": "2019-11-12", "close": 35.47, "volume": 122010.0}, {"date": "2019-11-13", "close": 34.99, "volume": 131230.0}, {"date": "2019-11-14", "close": 34.96, "volume": 105376.0}, {"date": "2019-11-15", "close": 34.71, "volume": 117878.0}, {"date": "2019-11-18", "close": 34.97, "volume": 139790.0}, {"date": "2019-11-19", "close": 35.525, "volume": 139601.0}, {"date": "2019-11-20", "close": 35.72, "volume": 173502.0}, {"date": "2019-11-21", "close": 35.6, "volume": 137975.0}, {"date": "2019-11-22", "close": 36.89, "volume": 314032.0}, {"date": "2019-11-25", "close": 39.11, "volume": 234613.0}, {"date": "2019-11-26", "close": 38.68, "volume": 125777.0}, {"date": "2019-11-27", "close": 38.54, "volume": 107884.0}, {"date": "2019-11-29", "close": 38.35, "volume": 117970.0}, {"date": "2019-12-02", "close": 37.84, "volume": 152812.0}, {"date": "2019-12-03", "close": 37.5, "volume": 167607.0}, {"date": "2019-12-04", "close": 37.61, "volume": 149887.0}, {"date": "2019-12-05", "close": 38.51, "volume": 151609.0}, {"date": "2019-12-06", "close": 39.06, "volume": 147768.0}, {"date": "2019-12-09", "close": 38.36, "volume": 146084.0}, {"date": "2019-12-10", "close": 37.36, "volume": 102415.0}, {"date": "2019-12-11", "close": 37.54, "volume": 87451.0}, {"date": "2019-12-12", "close": 37.68, "volume": 128085.0}, {"date": "2019-12-13", "close": 37.2, "volume": 108032.0}, {"date": "2019-12-16", "close": 36.58, "volume": 165496.0}, {"date": "2019-12-17", "close": 37.06, "volume": 119753.0}, {"date": "2019-12-18", "close": 38.01, "volume": 116206.0}, {"date": "2019-12-19", "close": 38.0, "volume": 90332.0}, {"date": "2019-12-20", "close": 37.48, "volume": 560267.0}, {"date": "2019-12-23", "close": 37.37, "volume": 141036.0}, {"date": "2019-12-24", "close": 37.71, "volume": 32652.0}, {"date": "2019-12-26", "close": 37.79, "volume": 49423.0}, {"date": "2019-12-27", "close": 37.47, "volume": 74328.0}, {"date": "2019-12-30", "close": 38.03, "volume": 72979.0}, {"date": "2019-12-31", "close": 38.17, "volume": 123711.0}, {"date": "2020-01-02", "close": 38.3, "volume": 85782.0}, {"date": "2020-01-03", "close": 38.335, "volume": 140761.0}, {"date": "2020-01-06", "close": 37.93, "volume": 102273.0}, {"date": "2020-01-07", "close": 37.11, "volume": 82122.0}, {"date": "2020-01-08", "close": 37.19, "volume": 110404.0}, {"date": "2020-01-09", "close": 37.16, "volume": 75530.0}, {"date": "2020-01-10", "close": 36.51, "volume": 98247.0}, {"date": "2020-01-13", "close": 37.5, "volume": 71349.0}, {"date": "2020-01-14", "close": 37.44, "volume": 104916.0}, {"date": "2020-01-15", "close": 38.29, "volume": 77651.0}, {"date": "2020-01-16", "close": 39.99, "volume": 117564.0}, {"date": "2020-01-17", "close": 40.02, "volume": 128568.0}, {"date": "2020-01-21", "close": 39.81, "volume": 141483.0}, {"date": "2020-01-22", "close": 39.4, "volume": 110548.0}, {"date": "2020-01-23", "close": 39.295, "volume": 217530.0}, {"date": "2020-01-24", "close": 37.95, "volume": 156981.0}, {"date": "2020-01-27", "close": 38.45, "volume": 97890.0}, {"date": "2020-01-28", "close": 38.795, "volume": 101580.0}, {"date": "2020-01-29", "close": 38.52, "volume": 93595.0}, {"date": "2020-01-30", "close": 37.95, "volume": 75653.0}, {"date": "2020-01-31", "close": 37.32, "volume": 562162.0}, {"date": "2020-02-03", "close": 36.09, "volume": 213587.0}, {"date": "2020-02-04", "close": 34.8, "volume": 119006.0}, {"date": "2020-02-05", "close": 35.46, "volume": 153927.0}, {"date": "2020-02-06", "close": 35.25, "volume": 105816.0}, {"date": "2020-02-07", "close": 34.92, "volume": 136692.0}, {"date": "2020-02-10", "close": 35.3, "volume": 90768.0}, {"date": "2020-02-11", "close": 35.71, "volume": 62534.0}, {"date": "2020-02-12", "close": 35.69, "volume": 107646.0}, {"date": "2020-02-13", "close": 35.08, "volume": 67876.0}, {"date": "2020-02-14", "close": 34.41, "volume": 61304.0}, {"date": "2020-02-18", "close": 33.53, "volume": 104915.0}, {"date": "2020-02-19", "close": 34.26, "volume": 92551.0}, {"date": "2020-02-20", "close": 34.11, "volume": 57355.0}, {"date": "2020-02-21", "close": 34.11, "volume": 84533.0}, {"date": "2020-02-24", "close": 32.28, "volume": 142305.0}, {"date": "2020-02-25", "close": 30.85, "volume": 186589.0}, {"date": "2020-02-26", "close": 29.98, "volume": 232780.0}, {"date": "2020-02-27", "close": 29.47, "volume": 234802.0}, {"date": "2020-02-28", "close": 29.56, "volume": 198514.0}, {"date": "2020-03-02", "close": 30.09, "volume": 182949.0}, {"date": "2020-03-03", "close": 29.5, "volume": 215181.0}, {"date": "2020-03-04", "close": 30.54, "volume": 109180.0}, {"date": "2020-03-05", "close": 29.99, "volume": 164417.0}, {"date": "2020-03-06", "close": 29.13, "volume": 183330.0}, {"date": "2020-03-09", "close": 25.52, "volume": 178512.0}, {"date": "2020-03-10", "close": 26.88, "volume": 185482.0}, {"date": "2020-03-11", "close": 25.31, "volume": 310987.0}, {"date": "2020-03-12", "close": 20.13, "volume": 302299.0}, {"date": "2020-03-13", "close": 22.44, "volume": 260018.0}, {"date": "2020-03-16", "close": 20.69, "volume": 297861.0}, {"date": "2020-03-17", "close": 21.86, "volume": 290983.0}, {"date": "2020-03-18", "close": 20.0, "volume": 291465.0}, {"date": "2020-03-19", "close": 21.83, "volume": 362354.0}, {"date": "2020-03-20", "close": 20.42, "volume": 426484.0}, {"date": "2020-03-23", "close": 20.49, "volume": 219801.0}, {"date": "2020-03-24", "close": 22.79, "volume": 170696.0}, {"date": "2020-03-25", "close": 20.49, "volume": 470126.0}, {"date": "2020-03-26", "close": 22.27, "volume": 264033.0}, {"date": "2020-03-27", "close": 21.68, "volume": 267153.0}, {"date": "2020-03-30", "close": 24.29, "volume": 267865.0}, {"date": "2020-03-31", "close": 24.19, "volume": 299126.0}, {"date": "2020-04-01", "close": 23.21, "volume": 194930.0}, {"date": "2020-04-02", "close": 21.85, "volume": 260260.0}, {"date": "2020-04-03", "close": 19.94, "volume": 353072.0}, {"date": "2020-04-06", "close": 22.3, "volume": 157389.0}, {"date": "2020-04-07", "close": 22.65, "volume": 170513.0}, {"date": "2020-04-08", "close": 23.05, "volume": 155378.0}, {"date": "2020-04-09", "close": 25.13, "volume": 170850.0}, {"date": "2020-04-13", "close": 24.96, "volume": 206434.0}, {"date": "2020-04-14", "close": 23.44, "volume": 123013.0}, {"date": "2020-04-15", "close": 21.55, "volume": 141704.0}, {"date": "2020-04-16", "close": 21.51, "volume": 186595.0}, {"date": "2020-04-17", "close": 22.94, "volume": 86700.0}, {"date": "2020-04-20", "close": 22.39, "volume": 85496.0}, {"date": "2020-04-21", "close": 21.76, "volume": 86251.0}, {"date": "2020-04-22", "close": 21.94, "volume": 66705.0}, {"date": "2020-04-23", "close": 22.46, "volume": 80840.0}, {"date": "2020-04-24", "close": 22.11, "volume": 70642.0}, {"date": "2020-04-27", "close": 23.52, "volume": 183270.0}, {"date": "2020-04-28", "close": 24.09, "volume": 132276.0}, {"date": "2020-04-29", "close": 25.2, "volume": 185851.0}, {"date": "2020-04-30", "close": 23.94, "volume": 146288.0}, {"date": "2020-05-01", "close": 23.13, "volume": 133811.0}, {"date": "2020-05-04", "close": 22.78, "volume": 88043.0}, {"date": "2020-05-05", "close": 22.45, "volume": 80422.0}, {"date": "2020-05-06", "close": 21.28, "volume": 97416.0}, {"date": "2020-05-07", "close": 22.03, "volume": 119494.0}, {"date": "2020-05-08", "close": 22.94, "volume": 278896.0}, {"date": "2020-05-11", "close": 22.28, "volume": 174710.0}, {"date": "2020-05-12", "close": 21.55, "volume": 175787.0}, {"date": "2020-05-13", "close": 19.6, "volume": 184276.0}, {"date": "2020-05-14", "close": 19.46, "volume": 225742.0}, {"date": "2020-05-15", "close": 20.04, "volume": 250830.0}, {"date": "2020-05-18", "close": 21.37, "volume": 247888.0}, {"date": "2020-05-19", "close": 20.38, "volume": 163626.0}, {"date": "2020-05-20", "close": 20.96, "volume": 189442.0}, {"date": "2020-05-21", "close": 20.7, "volume": 134004.0}, {"date": "2020-05-22", "close": 20.48, "volume": 90112.0}, {"date": "2020-05-26", "close": 21.19, "volume": 361818.0}, {"date": "2020-05-27", "close": 21.94, "volume": 265529.0}, {"date": "2020-05-28", "close": 21.8, "volume": 183497.0}, {"date": "2020-05-29", "close": 20.7, "volume": 169977.0}, {"date": "2020-06-01", "close": 20.86, "volume": 150509.0}, {"date": "2020-06-02", "close": 21.31, "volume": 137317.0}, {"date": "2020-06-03", "close": 21.6, "volume": 168632.0}, {"date": "2020-06-04", "close": 21.89, "volume": 389849.0}, {"date": "2020-06-05", "close": 21.7, "volume": 558196.0}, {"date": "2020-06-08", "close": 22.22, "volume": 601430.0}, {"date": "2020-06-09", "close": 22.69, "volume": 258250.0}, {"date": "2020-06-10", "close": 20.46, "volume": 222711.0}, {"date": "2020-06-11", "close": 18.67, "volume": 310993.0}, {"date": "2020-06-12", "close": 19.35, "volume": 186473.0}, {"date": "2020-06-15", "close": 19.39, "volume": 250612.0}, {"date": "2020-06-16", "close": 19.82, "volume": 258349.0}, {"date": "2020-06-17", "close": 19.245, "volume": 154141.0}, {"date": "2020-06-18", "close": 19.15, "volume": 145522.0}, {"date": "2020-06-19", "close": 18.35, "volume": 330281.0}, {"date": "2020-06-22", "close": 18.3, "volume": 161976.0}, {"date": "2020-06-23", "close": 18.47, "volume": 234886.0}, {"date": "2020-06-24", "close": 17.94, "volume": 217228.0}, {"date": "2020-06-25", "close": 17.87, "volume": 369210.0}, {"date": "2020-06-26", "close": 18.15, "volume": 555816.0}, {"date": "2020-06-29", "close": 18.99, "volume": 445180.0}, {"date": "2020-06-30", "close": 19.1, "volume": 356460.0}, {"date": "2020-07-01", "close": 18.44, "volume": 303106.0}, {"date": "2020-07-02", "close": 18.49, "volume": 850354.0}, {"date": "2020-07-06", "close": 18.62, "volume": 534170.0}, {"date": "2020-07-07", "close": 18.35, "volume": 352165.0}, {"date": "2020-07-08", "close": 18.38, "volume": 310611.0}, {"date": "2020-07-09", "close": 18.07, "volume": 394502.0}, {"date": "2020-07-10", "close": 18.42, "volume": 235877.0}, {"date": "2020-07-13", "close": 19.35, "volume": 502198.0}, {"date": "2020-07-14", "close": 19.3, "volume": 320495.0}, {"date": "2020-07-15", "close": 19.97, "volume": 499098.0}, {"date": "2020-07-16", "close": 20.01, "volume": 433252.0}, {"date": "2020-07-17", "close": 19.86, "volume": 237565.0}, {"date": "2020-07-20", "close": 18.95, "volume": 150586.0}, {"date": "2020-07-21", "close": 19.5, "volume": 244617.0}, {"date": "2020-07-22", "close": 19.38, "volume": 198232.0}, {"date": "2020-07-23", "close": 19.83, "volume": 235171.0}, {"date": "2020-07-24", "close": 19.57, "volume": 132649.0}, {"date": "2020-07-27", "close": 19.5, "volume": 162864.0}, {"date": "2020-07-28", "close": 19.75, "volume": 147252.0}, {"date": "2020-07-29", "close": 21.36, "volume": 349190.0}, {"date": "2020-07-30", "close": 21.21, "volume": 254781.0}, {"date": "2020-07-31", "close": 21.6, "volume": 401726.0}, {"date": "2020-08-03", "close": 21.37, "volume": 296121.0}, {"date": "2020-08-04", "close": 21.59, "volume": 226742.0}, {"date": "2020-08-05", "close": 21.89, "volume": 271116.0}, {"date": "2020-08-06", "close": 22.195, "volume": 184926.0}, {"date": "2020-08-07", "close": 22.59, "volume": 328117.0}, {"date": "2020-08-10", "close": 23.36, "volume": 281439.0}, {"date": "2020-08-11", "close": 23.4, "volume": 406133.0}, {"date": "2020-08-12", "close": 23.37, "volume": 161092.0}, {"date": "2020-08-13", "close": 23.21, "volume": 130754.0}, {"date": "2020-08-14", "close": 22.88, "volume": 186743.0}, {"date": "2020-08-17", "close": 22.73, "volume": 144881.0}, {"date": "2020-08-18", "close": 22.38, "volume": 224880.0}, {"date": "2020-08-19", "close": 22.34, "volume": 224943.0}, {"date": "2020-08-20", "close": 22.34, "volume": 143115.0}, {"date": "2020-08-21", "close": 21.865, "volume": 186973.0}, {"date": "2020-08-24", "close": 22.28, "volume": 133063.0}, {"date": "2020-08-25", "close": 21.9, "volume": 104585.0}, {"date": "2020-08-26", "close": 21.43, "volume": 199189.0}, {"date": "2020-08-27", "close": 22.12, "volume": 164350.0}, {"date": "2020-08-28", "close": 22.27, "volume": 110201.0}, {"date": "2020-08-31", "close": 21.9, "volume": 185970.0}, {"date": "2020-09-01", "close": 21.78, "volume": 176099.0}, {"date": "2020-09-02", "close": 22.01, "volume": 168041.0}, {"date": "2020-09-03", "close": 22.35, "volume": 501908.0}, {"date": "2020-09-04", "close": 23.0, "volume": 288609.0}, {"date": "2020-09-08", "close": 22.59, "volume": 227222.0}, {"date": "2020-09-09", "close": 22.52, "volume": 246941.0}, {"date": "2020-09-10", "close": 23.0, "volume": 281200.0}, {"date": "2020-09-11", "close": 23.33, "volume": 240616.0}, {"date": "2020-09-14", "close": 23.45, "volume": 158902.0}, {"date": "2020-09-15", "close": 23.51, "volume": 132197.0}, {"date": "2020-09-16", "close": 23.86, "volume": 167097.0}, {"date": "2020-09-17", "close": 23.65, "volume": 131793.0}, {"date": "2020-09-18", "close": 23.54, "volume": 433520.0}, {"date": "2020-09-21", "close": 22.43, "volume": 199490.0}, {"date": "2020-09-22", "close": 22.24, "volume": 160543.0}, {"date": "2020-09-23", "close": 21.54, "volume": 156864.0}, {"date": "2020-09-24", "close": 21.59, "volume": 112596.0}, {"date": "2020-09-25", "close": 21.69, "volume": 117496.0}, {"date": "2020-09-28", "close": 22.42, "volume": 131357.0}, {"date": "2020-09-29", "close": 22.14, "volume": 134863.0}, {"date": "2020-09-30", "close": 22.36, "volume": 220710.0}, {"date": "2020-10-01", "close": 22.42, "volume": 92319.0}, {"date": "2020-10-02", "close": 23.21, "volume": 124653.0}, {"date": "2020-10-05", "close": 23.7, "volume": 111673.0}, {"date": "2020-10-06", "close": 23.71, "volume": 357192.0}, {"date": "2020-10-07", "close": 23.89, "volume": 181673.0}, {"date": "2020-10-08", "close": 24.57, "volume": 151709.0}, {"date": "2020-10-09", "close": 24.6, "volume": 117233.0}, {"date": "2020-10-12", "close": 24.57, "volume": 70217.0}, {"date": "2020-10-13", "close": 24.15, "volume": 130622.0}, {"date": "2020-10-14", "close": 23.34, "volume": 84976.0}, {"date": "2020-10-15", "close": 23.53, "volume": 93058.0}, {"date": "2020-10-16", "close": 23.35, "volume": 87760.0}, {"date": "2020-10-19", "close": 23.07, "volume": 144033.0}, {"date": "2020-10-20", "close": 23.46, "volume": 243377.0}, {"date": "2020-10-21", "close": 23.58, "volume": 68466.0}, {"date": "2020-10-22", "close": 23.85, "volume": 140555.0}, {"date": "2020-10-23", "close": 24.17, "volume": 87864.0}, {"date": "2020-10-26", "close": 23.81, "volume": 113931.0}, {"date": "2020-10-27", "close": 22.89, "volume": 103663.0}, {"date": "2020-10-28", "close": 21.44, "volume": 138708.0}, {"date": "2020-10-29", "close": 21.91, "volume": 135546.0}, {"date": "2020-10-30", "close": 21.83, "volume": 173805.0}, {"date": "2020-11-02", "close": 22.39, "volume": 89352.0}, {"date": "2020-11-03", "close": 22.99, "volume": 131405.0}, {"date": "2020-11-04", "close": 21.68, "volume": 107741.0}, {"date": "2020-11-05", "close": 22.5, "volume": 72649.0}, {"date": "2020-11-06", "close": 21.75, "volume": 79448.0}, {"date": "2020-11-09", "close": 23.83, "volume": 284002.0}, {"date": "2020-11-10", "close": 25.38, "volume": 212266.0}, {"date": "2020-11-11", "close": 25.08, "volume": 162554.0}, {"date": "2020-11-12", "close": 24.47, "volume": 130943.0}, {"date": "2020-11-13", "close": 25.55, "volume": 117897.0}, {"date": "2020-11-16", "close": 27.26, "volume": 152896.0}, {"date": "2020-11-17", "close": 27.77, "volume": 301384.0}, {"date": "2020-11-18", "close": 28.52, "volume": 176003.0}, {"date": "2020-11-19", "close": 28.32, "volume": 164057.0}, {"date": "2020-11-20", "close": 27.62, "volume": 364656.0}, {"date": "2020-11-23", "close": 29.13, "volume": 243718.0}, {"date": "2020-11-24", "close": 30.01, "volume": 243937.0}, {"date": "2020-11-25", "close": 29.11, "volume": 108509.0}, {"date": "2020-11-27", "close": 28.65, "volume": 62687.0}, {"date": "2020-11-30", "close": 26.73, "volume": 194786.0}, {"date": "2020-12-01", "close": 27.12, "volume": 343550.0}, {"date": "2020-12-02", "close": 27.48, "volume": 135303.0}, {"date": "2020-12-03", "close": 27.41, "volume": 78542.0}, {"date": "2020-12-04", "close": 28.94, "volume": 312379.0}, {"date": "2020-12-07", "close": 29.02, "volume": 121401.0}, {"date": "2020-12-08", "close": 28.64, "volume": 101999.0}, {"date": "2020-12-09", "close": 28.97, "volume": 112815.0}, {"date": "2020-12-10", "close": 28.44, "volume": 216649.0}, {"date": "2020-12-11", "close": 27.65, "volume": 163047.0}, {"date": "2020-12-14", "close": 26.82, "volume": 307095.0}, {"date": "2020-12-15", "close": 28.76, "volume": 521396.0}, {"date": "2020-12-16", "close": 28.31, "volume": 130052.0}, {"date": "2020-12-17", "close": 28.61, "volume": 178660.0}, {"date": "2020-12-18", "close": 28.14, "volume": 515751.0}, {"date": "2020-12-21", "close": 27.23, "volume": 215359.0}, {"date": "2020-12-22", "close": 27.03, "volume": 126479.0}, {"date": "2020-12-23", "close": 27.77, "volume": 141138.0}, {"date": "2020-12-24", "close": 27.92, "volume": 84358.0}, {"date": "2020-12-28", "close": 28.69, "volume": 141712.0}, {"date": "2020-12-29", "close": 28.54, "volume": 104093.0}, {"date": "2020-12-30", "close": 29.18, "volume": 142038.0}, {"date": "2020-12-31", "close": 29.4, "volume": 120913.0}, {"date": "2021-01-04", "close": 28.57, "volume": 124195.0}, {"date": "2021-01-05", "close": 29.26, "volume": 217927.0}, {"date": "2021-01-06", "close": 31.34, "volume": 286965.0}, {"date": "2021-01-07", "close": 31.5, "volume": 131181.0}, {"date": "2021-01-08", "close": 30.72, "volume": 114349.0}, {"date": "2021-01-11", "close": 31.18, "volume": 100153.0}, {"date": "2021-01-12", "close": 31.79, "volume": 69002.0}, {"date": "2021-01-13", "close": 31.47, "volume": 96433.0}, {"date": "2021-01-14", "close": 31.72, "volume": 112592.0}, {"date": "2021-01-15", "close": 30.92, "volume": 147061.0}, {"date": "2021-01-19", "close": 31.29, "volume": 183919.0}, {"date": "2021-01-20", "close": 31.33, "volume": 86834.0}, {"date": "2021-01-21", "close": 31.39, "volume": 165315.0}, {"date": "2021-01-22", "close": 31.62, "volume": 132694.0}, {"date": "2021-01-25", "close": 31.64, "volume": 71851.0}, {"date": "2021-01-26", "close": 31.54, "volume": 52841.0}, {"date": "2021-01-27", "close": 31.94, "volume": 181537.0}, {"date": "2021-01-28", "close": 31.67, "volume": 240094.0}, {"date": "2021-01-29", "close": 30.53, "volume": 299477.0}, {"date": "2021-02-01", "close": 32.24, "volume": 149384.0}, {"date": "2021-02-02", "close": 32.46, "volume": 78390.0}, {"date": "2021-02-03", "close": 32.2, "volume": 104026.0}, {"date": "2021-02-04", "close": 33.41, "volume": 128129.0}, {"date": "2021-02-05", "close": 32.99, "volume": 120457.0}, {"date": "2021-02-08", "close": 33.7, "volume": 142696.0}, {"date": "2021-02-09", "close": 33.93, "volume": 127978.0}, {"date": "2021-02-10", "close": 33.92, "volume": 135519.0}, {"date": "2021-02-11", "close": 33.84, "volume": 107629.0}, {"date": "2021-02-12", "close": 33.77, "volume": 306323.0}, {"date": "2021-02-16", "close": 33.57, "volume": 80923.0}, {"date": "2021-02-17", "close": 33.5, "volume": 56302.0}, {"date": "2021-02-18", "close": 33.54, "volume": 75926.0}, {"date": "2021-02-19", "close": 33.9, "volume": 85627.0}, {"date": "2021-02-22", "close": 34.97, "volume": 109471.0}, {"date": "2021-02-23", "close": 34.77, "volume": 120819.0}, {"date": "2021-02-24", "close": 35.68, "volume": 146335.0}, {"date": "2021-02-25", "close": 34.76, "volume": 109142.0}, {"date": "2021-02-26", "close": 35.7, "volume": 230787.0}, {"date": "2021-03-01", "close": 37.2, "volume": 128512.0}, {"date": "2021-03-02", "close": 36.99, "volume": 137756.0}, {"date": "2021-03-03", "close": 37.57, "volume": 110719.0}, {"date": "2021-03-04", "close": 37.57, "volume": 207931.0}, {"date": "2021-03-05", "close": 39.52, "volume": 151999.0}, {"date": "2021-03-08", "close": 41.37, "volume": 164643.0}, {"date": "2021-03-09", "close": 40.77, "volume": 158779.0}, {"date": "2021-03-10", "close": 42.23, "volume": 108359.0}, {"date": "2021-03-11", "close": 41.78, "volume": 101006.0}, {"date": "2021-03-12", "close": 42.14, "volume": 121490.0}, {"date": "2021-03-15", "close": 41.23, "volume": 108237.0}, {"date": "2021-03-16", "close": 40.4, "volume": 142125.0}, {"date": "2021-03-17", "close": 40.57, "volume": 75091.0}, {"date": "2021-03-18", "close": 40.3, "volume": 142883.0}, {"date": "2021-03-19", "close": 40.43, "volume": 535270.0}, {"date": "2021-03-22", "close": 39.71, "volume": 72782.0}, {"date": "2021-03-23", "close": 38.8, "volume": 118084.0}, {"date": "2021-03-24", "close": 38.56, "volume": 102577.0}, {"date": "2021-03-25", "close": 38.5, "volume": 127335.0}, {"date": "2021-03-26", "close": 39.21, "volume": 136856.0}, {"date": "2021-03-29", "close": 38.75, "volume": 158251.0}, {"date": "2021-03-30", "close": 39.62, "volume": 74730.0}, {"date": "2021-03-31", "close": 39.55, "volume": 136576.0}, {"date": "2021-04-01", "close": 41.14, "volume": 113278.0}, {"date": "2021-04-05", "close": 41.21, "volume": 133834.0}, {"date": "2021-04-06", "close": 41.48, "volume": 77611.0}, {"date": "2021-04-07", "close": 40.72, "volume": 107002.0}, {"date": "2021-04-08", "close": 40.8, "volume": 69200.0}, {"date": "2021-04-09", "close": 41.19, "volume": 72366.0}, {"date": "2021-04-12", "close": 41.54, "volume": 50850.0}, {"date": "2021-04-13", "close": 41.05, "volume": 57766.0}, {"date": "2021-04-14", "close": 41.85, "volume": 63673.0}, {"date": "2021-04-15", "close": 42.66, "volume": 113215.0}, {"date": "2021-04-16", "close": 42.16, "volume": 80560.0}, {"date": "2021-04-19", "close": 41.91, "volume": 94948.0}, {"date": "2021-04-20", "close": 41.59, "volume": 181254.0}, {"date": "2021-04-21", "close": 42.66, "volume": 97084.0}, {"date": "2021-04-22", "close": 42.48, "volume": 174025.0}, {"date": "2021-04-23", "close": 43.17, "volume": 96382.0}, {"date": "2021-04-26", "close": 43.06, "volume": 117320.0}, {"date": "2021-04-27", "close": 43.32, "volume": 102753.0}, {"date": "2021-04-28", "close": 42.83, "volume": 75044.0}, {"date": "2021-04-29", "close": 42.85, "volume": 69976.0}, {"date": "2021-04-30", "close": 41.38, "volume": 220341.0}, {"date": "2021-05-03", "close": 42.18, "volume": 224802.0}, {"date": "2021-05-04", "close": 41.78, "volume": 131378.0}, {"date": "2021-05-05", "close": 41.71, "volume": 113481.0}, {"date": "2021-05-06", "close": 42.25, "volume": 106321.0}, {"date": "2021-05-07", "close": 42.21, "volume": 86053.0}, {"date": "2021-05-10", "close": 41.27, "volume": 113081.0}, {"date": "2021-05-11", "close": 40.58, "volume": 165096.0}, {"date": "2021-05-12", "close": 39.85, "volume": 130910.0}, {"date": "2021-05-13", "close": 41.21, "volume": 117227.0}, {"date": "2021-05-14", "close": 41.3, "volume": 65190.0}, {"date": "2021-05-17", "close": 40.85, "volume": 101567.0}, {"date": "2021-05-18", "close": 40.8, "volume": 181407.0}, {"date": "2021-05-19", "close": 39.91, "volume": 139468.0}, {"date": "2021-05-20", "close": 38.81, "volume": 98010.0}, {"date": "2021-05-21", "close": 38.93, "volume": 70628.0}, {"date": "2021-05-24", "close": 39.14, "volume": 113794.0}, {"date": "2021-05-25", "close": 38.5, "volume": 132568.0}, {"date": "2021-05-26", "close": 38.79, "volume": 125315.0}, {"date": "2021-05-27", "close": 39.24, "volume": 151114.0}, {"date": "2021-05-28", "close": 39.07, "volume": 61931.0}, {"date": "2021-06-01", "close": 39.61, "volume": 111457.0}, {"date": "2021-06-02", "close": 38.74, "volume": 80140.0}, {"date": "2021-06-03", "close": 38.68, "volume": 77486.0}, {"date": "2021-06-04", "close": 38.98, "volume": 85098.0}, {"date": "2021-06-07", "close": 38.97, "volume": 75248.0}, {"date": "2021-06-08", "close": 38.96, "volume": 130791.0}, {"date": "2021-06-09", "close": 38.81, "volume": 100215.0}, {"date": "2021-06-10", "close": 38.48, "volume": 72017.0}, {"date": "2021-06-11", "close": 38.9, "volume": 58095.0}, {"date": "2021-06-14", "close": 38.04, "volume": 128632.0}, {"date": "2021-06-15", "close": 38.4, "volume": 83944.0}, {"date": "2021-06-16", "close": 37.72, "volume": 71267.0}, {"date": "2021-06-17", "close": 36.77, "volume": 108643.0}, {"date": "2021-06-18", "close": 35.69, "volume": 336774.0}, {"date": "2021-06-21", "close": 36.83, "volume": 130109.0}, {"date": "2021-06-22", "close": 36.72, "volume": 107137.0}, {"date": "2021-06-23", "close": 35.96, "volume": 92028.0}, {"date": "2021-06-24", "close": 36.13, "volume": 109315.0}, {"date": "2021-06-25", "close": 35.79, "volume": 417935.0}, {"date": "2021-06-28", "close": 35.34, "volume": 121212.0}, {"date": "2021-06-29", "close": 36.29, "volume": 189074.0}, {"date": "2021-06-30", "close": 35.96, "volume": 175207.0}, {"date": "2021-07-01", "close": 35.62, "volume": 121096.0}, {"date": "2021-07-02", "close": 35.03, "volume": 75288.0}, {"date": "2021-07-06", "close": 34.05, "volume": 103921.0}, {"date": "2021-07-07", "close": 34.19, "volume": 69277.0}, {"date": "2021-07-08", "close": 33.8, "volume": 99694.0}, {"date": "2021-07-09", "close": 34.61, "volume": 60483.0}, {"date": "2021-07-12", "close": 35.37, "volume": 110286.0}, {"date": "2021-07-13", "close": 34.57, "volume": 78422.0}, {"date": "2021-07-14", "close": 34.56, "volume": 56611.0}, {"date": "2021-07-15", "close": 34.55, "volume": 96229.0}, {"date": "2021-07-16", "close": 33.61, "volume": 74579.0}, {"date": "2021-07-19", "close": 33.51, "volume": 118645.0}, {"date": "2021-07-20", "close": 34.01, "volume": 112451.0}, {"date": "2021-07-21", "close": 34.38, "volume": 71151.0}, {"date": "2021-07-22", "close": 32.78, "volume": 84518.0}, {"date": "2021-07-23", "close": 33.0, "volume": 72810.0}, {"date": "2021-07-26", "close": 33.2, "volume": 80564.0}, {"date": "2021-07-27", "close": 33.67, "volume": 168776.0}, {"date": "2021-07-28", "close": 34.1, "volume": 73425.0}, {"date": "2021-07-29", "close": 34.26, "volume": 80038.0}, {"date": "2021-07-30", "close": 34.6, "volume": 251706.0}, {"date": "2021-08-02", "close": 33.63, "volume": 164937.0}, {"date": "2021-08-03", "close": 34.03, "volume": 134627.0}, {"date": "2021-08-04", "close": 33.56, "volume": 161947.0}, {"date": "2021-08-05", "close": 34.01, "volume": 72502.0}, {"date": "2021-08-06", "close": 34.2, "volume": 61344.0}, {"date": "2021-08-09", "close": 33.48, "volume": 49774.0}, {"date": "2021-08-10", "close": 34.28, "volume": 54341.0}, {"date": "2021-08-11", "close": 34.71, "volume": 66161.0}, {"date": "2021-08-12", "close": 34.71, "volume": 76817.0}, {"date": "2021-08-13", "close": 34.61, "volume": 51422.0}, {"date": "2021-08-16", "close": 34.53, "volume": 76783.0}, {"date": "2021-08-17", "close": 34.04, "volume": 43696.0}, {"date": "2021-08-18", "close": 33.77, "volume": 70283.0}, {"date": "2021-08-19", "close": 33.22, "volume": 67221.0}, {"date": "2021-08-20", "close": 34.33, "volume": 823292.0}, {"date": "2021-08-23", "close": 34.76, "volume": 118431.0}, {"date": "2021-08-24", "close": 34.66, "volume": 72403.0}, {"date": "2021-08-25", "close": 34.78, "volume": 71549.0}, {"date": "2021-08-26", "close": 34.41, "volume": 55183.0}, {"date": "2021-08-27", "close": 35.75, "volume": 89144.0}, {"date": "2021-08-30", "close": 35.56, "volume": 84118.0}, {"date": "2021-08-31", "close": 37.03, "volume": 145692.0}, {"date": "2021-09-01", "close": 37.13, "volume": 90605.0}, {"date": "2021-09-02", "close": 37.14, "volume": 119433.0}, {"date": "2021-09-03", "close": 35.2, "volume": 109795.0}, {"date": "2021-09-07", "close": 35.41, "volume": 129827.0}, {"date": "2021-09-08", "close": 35.63, "volume": 159959.0}, {"date": "2021-09-09", "close": 34.64, "volume": 76832.0}, {"date": "2021-09-10", "close": 33.24, "volume": 120606.0}, {"date": "2021-09-13", "close": 33.06, "volume": 123465.0}, {"date": "2021-09-14", "close": 32.13, "volume": 126239.0}, {"date": "2021-09-15", "close": 32.39, "volume": 173254.0}, {"date": "2021-09-16", "close": 32.43, "volume": 202248.0}, {"date": "2021-09-17", "close": 33.84, "volume": 612143.0}, {"date": "2021-09-20", "close": 33.22, "volume": 137648.0}, {"date": "2021-09-21", "close": 32.94, "volume": 82985.0}, {"date": "2021-09-22", "close": 33.44, "volume": 109432.0}, {"date": "2021-09-23", "close": 34.69, "volume": 109052.0}, {"date": "2021-09-24", "close": 34.54, "volume": 81413.0}, {"date": "2021-09-27", "close": 35.42, "volume": 95364.0}, {"date": "2021-09-28", "close": 34.51, "volume": 94829.0}, {"date": "2021-09-29", "close": 35.24, "volume": 60272.0}, {"date": "2021-09-30", "close": 34.69, "volume": 61540.0}, {"date": "2021-10-01", "close": 35.27, "volume": 99983.0}, {"date": "2021-10-04", "close": 35.22, "volume": 61384.0}, {"date": "2021-10-05", "close": 35.45, "volume": 89698.0}, {"date": "2021-10-06", "close": 35.07, "volume": 61040.0}, {"date": "2021-10-07", "close": 35.39, "volume": 53612.0}, {"date": "2021-10-08", "close": 35.0, "volume": 32908.0}, {"date": "2021-10-11", "close": 34.31, "volume": 77866.0}, {"date": "2021-10-12", "close": 34.85, "volume": 44738.0}, {"date": "2021-10-13", "close": 34.69, "volume": 38628.0}, {"date": "2021-10-14", "close": 35.35, "volume": 56210.0}, {"date": "2021-10-15", "close": 35.14, "volume": 77066.0}, {"date": "2021-10-18", "close": 34.7, "volume": 42836.0}, {"date": "2021-10-19", "close": 34.94, "volume": 60999.0}, {"date": "2021-10-20", "close": 34.92, "volume": 35855.0}, {"date": "2021-10-21", "close": 35.09, "volume": 57020.0}, {"date": "2021-10-22", "close": 35.22, "volume": 36010.0}, {"date": "2021-10-25", "close": 35.43, "volume": 39197.0}, {"date": "2021-10-26", "close": 34.77, "volume": 67486.0}, {"date": "2021-10-27", "close": 33.45, "volume": 66651.0}, {"date": "2021-10-28", "close": 33.93, "volume": 56460.0}, {"date": "2021-10-29", "close": 34.37, "volume": 73328.0}, {"date": "2021-11-01", "close": 36.21, "volume": 112987.0}, {"date": "2021-11-02", "close": 36.85, "volume": 98738.0}, {"date": "2021-11-03", "close": 38.27, "volume": 122841.0}, {"date": "2021-11-04", "close": 38.19, "volume": 114431.0}, {"date": "2021-11-05", "close": 39.35, "volume": 87371.0}, {"date": "2021-11-08", "close": 39.27, "volume": 82935.0}, {"date": "2021-11-09", "close": 39.07, "volume": 64490.0}, {"date": "2021-11-10", "close": 39.29, "volume": 77049.0}, {"date": "2021-11-11", "close": 39.42, "volume": 45144.0}, {"date": "2021-11-12", "close": 38.91, "volume": 53382.0}, {"date": "2021-11-15", "close": 38.93, "volume": 55351.0}, {"date": "2021-11-16", "close": 38.56, "volume": 72488.0}, {"date": "2021-11-17", "close": 38.56, "volume": 84934.0}, {"date": "2021-11-18", "close": 38.64, "volume": 128220.0}, {"date": "2021-11-19", "close": 36.24, "volume": 201894.0}, {"date": "2021-11-22", "close": 36.66, "volume": 275790.0}, {"date": "2021-11-23", "close": 37.56, "volume": 158610.0}, {"date": "2021-11-24", "close": 37.93, "volume": 144467.0}, {"date": "2021-11-26", "close": 35.13, "volume": 112504.0}, {"date": "2021-11-29", "close": 35.78, "volume": 187147.0}, {"date": "2021-11-30", "close": 34.67, "volume": 247051.0}, {"date": "2021-12-01", "close": 34.45, "volume": 151358.0}, {"date": "2021-12-02", "close": 36.35, "volume": 120862.0}, {"date": "2021-12-03", "close": 36.3, "volume": 157459.0}, {"date": "2021-12-06", "close": 37.0, "volume": 129105.0}, {"date": "2021-12-07", "close": 37.02, "volume": 137443.0}, {"date": "2021-12-08", "close": 37.03, "volume": 81617.0}, {"date": "2021-12-09", "close": 36.5, "volume": 79991.0}, {"date": "2021-12-10", "close": 36.16, "volume": 71626.0}, {"date": "2021-12-13", "close": 35.69, "volume": 106718.0}, {"date": "2021-12-14", "close": 35.16, "volume": 152102.0}, {"date": "2021-12-15", "close": 35.69, "volume": 229010.0}, {"date": "2021-12-16", "close": 35.41, "volume": 159260.0}, {"date": "2021-12-17", "close": 34.9, "volume": 503406.0}, {"date": "2021-12-20", "close": 33.96, "volume": 118424.0}, {"date": "2021-12-21", "close": 34.56, "volume": 68185.0}, {"date": "2021-12-22", "close": 35.36, "volume": 101086.0}, {"date": "2021-12-23", "close": 35.73, "volume": 43019.0}, {"date": "2021-12-27", "close": 36.4, "volume": 66980.0}, {"date": "2021-12-28", "close": 36.57, "volume": 75961.0}, {"date": "2021-12-29", "close": 37.16, "volume": 100827.0}, {"date": "2021-12-30", "close": 36.48, "volume": 81683.0}, {"date": "2021-12-31", "close": 36.67, "volume": 86156.0}, {"date": "2022-01-03", "close": 36.75, "volume": 108550.0}, {"date": "2022-01-04", "close": 37.26, "volume": 57611.0}, {"date": "2022-01-05", "close": 36.7, "volume": 112841.0}, {"date": "2022-01-06", "close": 36.71, "volume": 61680.0}, {"date": "2022-01-07", "close": 36.22, "volume": 53437.0}, {"date": "2022-01-10", "close": 35.82, "volume": 126156.0}, {"date": "2022-01-11", "close": 35.22, "volume": 58595.0}, {"date": "2022-01-12", "close": 36.6, "volume": 285891.0}, {"date": "2022-01-13", "close": 36.89, "volume": 127824.0}, {"date": "2022-01-14", "close": 37.15, "volume": 159050.0}, {"date": "2022-01-18", "close": 36.86, "volume": 148184.0}, {"date": "2022-01-19", "close": 36.49, "volume": 168126.0}, {"date": "2022-01-20", "close": 35.19, "volume": 106037.0}, {"date": "2022-01-21", "close": 34.16, "volume": 165351.0}, {"date": "2022-01-24", "close": 34.83, "volume": 121554.0}, {"date": "2022-01-25", "close": 34.47, "volume": 77286.0}, {"date": "2022-01-26", "close": 33.98, "volume": 192696.0}, {"date": "2022-01-27", "close": 33.31, "volume": 95346.0}, {"date": "2022-01-28", "close": 34.74, "volume": 206804.0}, {"date": "2022-01-31", "close": 35.12, "volume": 129285.0}, {"date": "2022-02-01", "close": 34.85, "volume": 152628.0}, {"date": "2022-02-02", "close": 34.53, "volume": 181243.0}, {"date": "2022-02-03", "close": 34.46, "volume": 86677.0}, {"date": "2022-02-04", "close": 33.81, "volume": 99043.0}, {"date": "2022-02-07", "close": 33.8, "volume": 69414.0}, {"date": "2022-02-08", "close": 34.46, "volume": 70644.0}, {"date": "2022-02-09", "close": 34.27, "volume": 70503.0}, {"date": "2022-02-10", "close": 33.68, "volume": 113938.0}, {"date": "2022-02-11", "close": 33.48, "volume": 73294.0}, {"date": "2022-02-14", "close": 33.68, "volume": 105072.0}, {"date": "2022-02-15", "close": 34.25, "volume": 75046.0}, {"date": "2022-02-16", "close": 34.61, "volume": 61457.0}, {"date": "2022-02-17", "close": 34.73, "volume": 83625.0}, {"date": "2022-02-18", "close": 34.69, "volume": 115499.0}, {"date": "2022-02-22", "close": 33.24, "volume": 157955.0}, {"date": "2022-02-23", "close": 32.82, "volume": 84407.0}, {"date": "2022-02-24", "close": 32.73, "volume": 90072.0}, {"date": "2022-02-25", "close": 33.82, "volume": 87214.0}, {"date": "2022-02-28", "close": 33.18, "volume": 149853.0}, {"date": "2022-03-01", "close": 32.69, "volume": 167263.0}, {"date": "2022-03-02", "close": 33.67, "volume": 65145.0}, {"date": "2022-03-03", "close": 33.91, "volume": 75711.0}, {"date": "2022-03-04", "close": 33.79, "volume": 71596.0}, {"date": "2022-03-07", "close": 33.04, "volume": 86409.0}, {"date": "2022-03-08", "close": 32.32, "volume": 113779.0}, {"date": "2022-03-09", "close": 33.19, "volume": 108990.0}, {"date": "2022-03-10", "close": 33.19, "volume": 78573.0}, {"date": "2022-03-11", "close": 33.33, "volume": 122034.0}, {"date": "2022-03-14", "close": 33.62, "volume": 80436.0}, {"date": "2022-03-15", "close": 33.32, "volume": 115859.0}, {"date": "2022-03-16", "close": 34.0, "volume": 144181.0}, {"date": "2022-03-17", "close": 33.99, "volume": 87094.0}, {"date": "2022-03-18", "close": 33.86, "volume": 472541.0}, {"date": "2022-03-21", "close": 33.88, "volume": 103587.0}, {"date": "2022-03-22", "close": 33.23, "volume": 101214.0}, {"date": "2022-03-23", "close": 32.47, "volume": 109135.0}, {"date": "2022-03-24", "close": 32.63, "volume": 87940.0}, {"date": "2022-03-25", "close": 32.54, "volume": 106218.0}, {"date": "2022-03-28", "close": 32.37, "volume": 82204.0}, {"date": "2022-03-29", "close": 33.07, "volume": 148449.0}, {"date": "2022-03-30", "close": 32.42, "volume": 114674.0}, {"date": "2022-03-31", "close": 32.36, "volume": 161063.0}, {"date": "2022-04-01", "close": 32.9, "volume": 209859.0}, {"date": "2022-04-04", "close": 32.66, "volume": 117153.0}, {"date": "2022-04-05", "close": 32.03, "volume": 115730.0}, {"date": "2022-04-06", "close": 31.97, "volume": 164700.0}, {"date": "2022-04-07", "close": 31.39, "volume": 126036.0}, {"date": "2022-04-08", "close": 31.38, "volume": 109921.0}, {"date": "2022-04-11", "close": 30.96, "volume": 124092.0}, {"date": "2022-04-12", "close": 30.74, "volume": 93683.0}, {"date": "2022-04-13", "close": 30.95, "volume": 68681.0}, {"date": "2022-04-14", "close": 30.29, "volume": 90420.0}, {"date": "2022-04-18", "close": 29.75, "volume": 108187.0}, {"date": "2022-04-19", "close": 30.18, "volume": 108146.0}, {"date": "2022-04-20", "close": 30.94, "volume": 137464.0}, {"date": "2022-04-21", "close": 31.64, "volume": 134742.0}, {"date": "2022-04-22", "close": 31.73, "volume": 87216.0}, {"date": "2022-04-25", "close": 31.27, "volume": 138068.0}, {"date": "2022-04-26", "close": 29.42, "volume": 114729.0}, {"date": "2022-04-27", "close": 29.64, "volume": 94668.0}, {"date": "2022-04-28", "close": 30.55, "volume": 94388.0}, {"date": "2022-04-29", "close": 29.81, "volume": 192847.0}, {"date": "2022-05-02", "close": 30.25, "volume": 222420.0}, {"date": "2022-05-03", "close": 30.6, "volume": 127668.0}, {"date": "2022-05-04", "close": 31.16, "volume": 158428.0}, {"date": "2022-05-05", "close": 30.34, "volume": 111671.0}, {"date": "2022-05-06", "close": 30.09, "volume": 112903.0}, {"date": "2022-05-09", "close": 30.28, "volume": 141136.0}, {"date": "2022-05-10", "close": 29.51, "volume": 121795.0}, {"date": "2022-05-11", "close": 29.22, "volume": 97217.0}, {"date": "2022-05-12", "close": 29.96, "volume": 145894.0}, {"date": "2022-05-13", "close": 30.1, "volume": 139689.0}, {"date": "2022-05-16", "close": 30.58, "volume": 124773.0}, {"date": "2022-05-17", "close": 31.73, "volume": 109683.0}, {"date": "2022-05-18", "close": 30.94, "volume": 174945.0}, {"date": "2022-05-19", "close": 30.84, "volume": 157795.0}, {"date": "2022-05-20", "close": 30.83, "volume": 132104.0}, {"date": "2022-05-23", "close": 30.87, "volume": 129574.0}, {"date": "2022-05-24", "close": 31.34, "volume": 121282.0}, {"date": "2022-05-25", "close": 31.59, "volume": 106986.0}, {"date": "2022-05-26", "close": 32.25, "volume": 80087.0}, {"date": "2022-05-27", "close": 32.5, "volume": 172448.0}, {"date": "2022-05-31", "close": 32.36, "volume": 187679.0}, {"date": "2022-06-01", "close": 31.95, "volume": 103411.0}, {"date": "2022-06-02", "close": 32.82, "volume": 104653.0}, {"date": "2022-06-03", "close": 32.24, "volume": 105119.0}, {"date": "2022-06-06", "close": 32.25, "volume": 103099.0}, {"date": "2022-06-07", "close": 32.62, "volume": 99383.0}, {"date": "2022-06-08", "close": 31.52, "volume": 136441.0}, {"date": "2022-06-09", "close": 30.95, "volume": 87441.0}, {"date": "2022-06-10", "close": 30.31, "volume": 89191.0}, {"date": "2022-06-13", "close": 29.11, "volume": 154585.0}, {"date": "2022-06-14", "close": 29.41, "volume": 116348.0}, {"date": "2022-06-15", "close": 29.56, "volume": 104696.0}, {"date": "2022-06-16", "close": 27.97, "volume": 171790.0}, {"date": "2022-06-17", "close": 27.94, "volume": 333994.0}, {"date": "2022-06-21", "close": 28.2, "volume": 121079.0}, {"date": "2022-06-22", "close": 28.48, "volume": 89991.0}, {"date": "2022-06-23", "close": 28.1, "volume": 107222.0}, {"date": "2022-06-24", "close": 28.98, "volume": 260164.0}, {"date": "2022-06-27", "close": 29.31, "volume": 72982.0}, {"date": "2022-06-28", "close": 28.66, "volume": 66612.0}, {"date": "2022-06-29", "close": 28.52, "volume": 78841.0}, {"date": "2022-06-30", "close": 28.67, "volume": 114003.0}, {"date": "2022-07-01", "close": 28.71, "volume": 92607.0}, {"date": "2022-07-05", "close": 28.55, "volume": 140278.0}, {"date": "2022-07-06", "close": 27.82, "volume": 80839.0}, {"date": "2022-07-07", "close": 28.11, "volume": 53844.0}, {"date": "2022-07-08", "close": 27.8, "volume": 58074.0}, {"date": "2022-07-11", "close": 27.32, "volume": 57678.0}, {"date": "2022-07-12", "close": 27.16, "volume": 64831.0}, {"date": "2022-07-13", "close": 26.79, "volume": 58642.0}, {"date": "2022-07-14", "close": 26.56, "volume": 47277.0}, {"date": "2022-07-15", "close": 27.04, "volume": 80549.0}, {"date": "2022-07-18", "close": 26.8, "volume": 47013.0}, {"date": "2022-07-19", "close": 27.39, "volume": 98797.0}, {"date": "2022-07-20", "close": 27.69, "volume": 99877.0}, {"date": "2022-07-21", "close": 27.42, "volume": 86163.0}, {"date": "2022-07-22", "close": 27.31, "volume": 78389.0}, {"date": "2022-07-25", "close": 27.2, "volume": 50503.0}, {"date": "2022-07-26", "close": 26.94, "volume": 40193.0}, {"date": "2022-07-27", "close": 27.46, "volume": 104776.0}, {"date": "2022-07-28", "close": 27.43, "volume": 136662.0}, {"date": "2022-07-29", "close": 27.95, "volume": 111051.0}, {"date": "2022-08-01", "close": 27.81, "volume": 127128.0}, {"date": "2022-08-02", "close": 26.68, "volume": 96044.0}, {"date": "2022-08-03", "close": 26.37, "volume": 97064.0}, {"date": "2022-08-04", "close": 25.98, "volume": 104253.0}, {"date": "2022-08-05", "close": 25.64, "volume": 131063.0}, {"date": "2022-08-08", "close": 25.69, "volume": 181997.0}, {"date": "2022-08-09", "close": 25.74, "volume": 151682.0}, {"date": "2022-08-10", "close": 26.71, "volume": 159779.0}, {"date": "2022-08-11", "close": 26.51, "volume": 98726.0}, {"date": "2022-08-12", "close": 26.58, "volume": 123264.0}, {"date": "2022-08-15", "close": 26.87, "volume": 71146.0}, {"date": "2022-08-16", "close": 27.14, "volume": 81689.0}, {"date": "2022-08-17", "close": 27.33, "volume": 74917.0}, {"date": "2022-08-18", "close": 27.76, "volume": 93198.0}, {"date": "2022-08-19", "close": 27.7, "volume": 127479.0}, {"date": "2022-08-22", "close": 26.84, "volume": 128163.0}, {"date": "2022-08-23", "close": 26.8, "volume": 110097.0}, {"date": "2022-08-24", "close": 26.79, "volume": 63236.0}, {"date": "2022-08-25", "close": 27.21, "volume": 89173.0}, {"date": "2022-08-26", "close": 26.15, "volume": 116732.0}, {"date": "2022-08-29", "close": 26.12, "volume": 82100.0}, {"date": "2022-08-30", "close": 25.78, "volume": 135655.0}, {"date": "2022-08-31", "close": 25.01, "volume": 143340.0}, {"date": "2022-09-01", "close": 25.39, "volume": 182221.0}, {"date": "2022-09-02", "close": 25.01, "volume": 141604.0}, {"date": "2022-09-06", "close": 24.82, "volume": 190615.0}, {"date": "2022-09-07", "close": 24.89, "volume": 129444.0}, {"date": "2022-09-08", "close": 24.57, "volume": 114013.0}, {"date": "2022-09-09", "close": 25.22, "volume": 113806.0}, {"date": "2022-09-12", "close": 25.64, "volume": 115730.0}, {"date": "2022-09-13", "close": 24.45, "volume": 142688.0}, {"date": "2022-09-14", "close": 24.3, "volume": 140348.0}, {"date": "2022-09-15", "close": 24.11, "volume": 134712.0}, {"date": "2022-09-16", "close": 24.41, "volume": 532232.0}, {"date": "2022-09-19", "close": 24.49, "volume": 180465.0}, {"date": "2022-09-20", "close": 23.81, "volume": 169448.0}, {"date": "2022-09-21", "close": 23.6, "volume": 120653.0}, {"date": "2022-09-22", "close": 23.28, "volume": 138510.0}, {"date": "2022-09-23", "close": 23.16, "volume": 205041.0}, {"date": "2022-09-26", "close": 22.63, "volume": 129113.0}, {"date": "2022-09-27", "close": 22.25, "volume": 147524.0}, {"date": "2022-09-28", "close": 22.84, "volume": 114895.0}, {"date": "2022-09-29", "close": 22.52, "volume": 122634.0}, {"date": "2022-09-30", "close": 22.41, "volume": 235846.0}, {"date": "2022-10-03", "close": 22.92, "volume": 151450.0}, {"date": "2022-10-04", "close": 23.68, "volume": 133650.0}, {"date": "2022-10-05", "close": 23.4, "volume": 115168.0}, {"date": "2022-10-06", "close": 22.9, "volume": 94097.0}, {"date": "2022-10-07", "close": 22.23, "volume": 115599.0}, {"date": "2022-10-10", "close": 22.72, "volume": 149246.0}, {"date": "2022-10-11", "close": 23.2, "volume": 143384.0}, {"date": "2022-10-12", "close": 22.86, "volume": 85281.0}, {"date": "2022-10-13", "close": 23.46, "volume": 127933.0}, {"date": "2022-10-14", "close": 23.5, "volume": 81458.0}, {"date": "2022-10-17", "close": 24.09, "volume": 145509.0}, {"date": "2022-10-18", "close": 24.99, "volume": 130973.0}, {"date": "2022-10-19", "close": 25.12, "volume": 91635.0}, {"date": "2022-10-20", "close": 24.73, "volume": 113486.0}, {"date": "2022-10-21", "close": 25.6, "volume": 98773.0}, {"date": "2022-10-24", "close": 25.84, "volume": 101166.0}, {"date": "2022-10-25", "close": 26.04, "volume": 94866.0}, {"date": "2022-10-26", "close": 26.19, "volume": 70699.0}, {"date": "2022-10-27", "close": 26.28, "volume": 97471.0}, {"date": "2022-10-28", "close": 27.18, "volume": 107282.0}, {"date": "2022-10-31", "close": 26.88, "volume": 107530.0}, {"date": "2022-11-01", "close": 26.98, "volume": 66738.0}, {"date": "2022-11-02", "close": 26.25, "volume": 83685.0}, {"date": "2022-11-03", "close": 25.74, "volume": 88664.0}, {"date": "2022-11-04", "close": 26.19, "volume": 160976.0}, {"date": "2022-11-07", "close": 26.64, "volume": 96489.0}, {"date": "2022-11-08", "close": 26.49, "volume": 87402.0}, {"date": "2022-11-09", "close": 26.19, "volume": 64973.0}, {"date": "2022-11-10", "close": 27.16, "volume": 120527.0}, {"date": "2022-11-11", "close": 27.44, "volume": 87795.0}, {"date": "2022-11-14", "close": 27.65, "volume": 104747.0}, {"date": "2022-11-15", "close": 27.85, "volume": 109415.0}, {"date": "2022-11-16", "close": 27.49, "volume": 98386.0}, {"date": "2022-11-17", "close": 27.91, "volume": 128400.0}, {"date": "2022-11-18", "close": 30.01, "volume": 465711.0}, {"date": "2022-11-21", "close": 30.46, "volume": 154938.0}, {"date": "2022-11-22", "close": 31.38, "volume": 158179.0}, {"date": "2022-11-23", "close": 31.43, "volume": 117159.0}, {"date": "2022-11-25", "close": 31.42, "volume": 78412.0}, {"date": "2022-11-28", "close": 31.57, "volume": 119258.0}, {"date": "2022-11-29", "close": 32.14, "volume": 135910.0}, {"date": "2022-11-30", "close": 31.66, "volume": 207431.0}, {"date": "2022-12-01", "close": 31.97, "volume": 149638.0}, {"date": "2022-12-02", "close": 31.79, "volume": 115171.0}, {"date": "2022-12-05", "close": 31.74, "volume": 141097.0}, {"date": "2022-12-06", "close": 32.05, "volume": 144334.0}, {"date": "2022-12-07", "close": 31.97, "volume": 90563.0}, {"date": "2022-12-08", "close": 31.09, "volume": 161981.0}, {"date": "2022-12-09", "close": 30.93, "volume": 101328.0}, {"date": "2022-12-12", "close": 30.75, "volume": 144834.0}, {"date": "2022-12-13", "close": 30.13, "volume": 377541.0}, {"date": "2022-12-14", "close": 31.25, "volume": 196931.0}, {"date": "2022-12-15", "close": 31.06, "volume": 128493.0}, {"date": "2022-12-16", "close": 30.12, "volume": 462636.0}, {"date": "2022-12-19", "close": 30.36, "volume": 121982.0}, {"date": "2022-12-20", "close": 30.09, "volume": 78226.0}, {"date": "2022-12-21", "close": 30.42, "volume": 73087.0}, {"date": "2022-12-22", "close": 30.56, "volume": 92422.0}, {"date": "2022-12-23", "close": 30.49, "volume": 59381.0}, {"date": "2022-12-27", "close": 30.85, "volume": 59840.0}, {"date": "2022-12-28", "close": 30.09, "volume": 78984.0}, {"date": "2022-12-29", "close": 30.65, "volume": 62112.0}, {"date": "2022-12-30", "close": 30.44, "volume": 64357.0}, {"date": "2023-01-03", "close": 33.19, "volume": 193849.0}, {"date": "2023-01-04", "close": 34.33, "volume": 206677.0}, {"date": "2023-01-05", "close": 35.95, "volume": 141269.0}, {"date": "2023-01-06", "close": 37.1, "volume": 217745.0}, {"date": "2023-01-09", "close": 37.05, "volume": 189646.0}, {"date": "2023-01-10", "close": 36.64, "volume": 141321.0}, {"date": "2023-01-11", "close": 36.62, "volume": 93658.0}, {"date": "2023-01-12", "close": 37.15, "volume": 136808.0}, {"date": "2023-01-13", "close": 37.15, "volume": 139712.0}, {"date": "2023-01-17", "close": 37.05, "volume": 109119.0}, {"date": "2023-01-18", "close": 37.01, "volume": 91343.0}, {"date": "2023-01-19", "close": 36.32, "volume": 87872.0}, {"date": "2023-01-20", "close": 36.19, "volume": 110041.0}, {"date": "2023-01-23", "close": 36.01, "volume": 84359.0}, {"date": "2023-01-24", "close": 36.15, "volume": 53416.0}, {"date": "2023-01-25", "close": 37.55, "volume": 85886.0}, {"date": "2023-01-26", "close": 37.56, "volume": 109243.0}, {"date": "2023-01-27", "close": 34.58, "volume": 233794.0}, {"date": "2023-01-30", "close": 35.24, "volume": 134910.0}, {"date": "2023-01-31", "close": 37.04, "volume": 218522.0}, {"date": "2023-02-01", "close": 37.2, "volume": 198448.0}, {"date": "2023-02-02", "close": 38.17, "volume": 190953.0}, {"date": "2023-02-03", "close": 38.61, "volume": 155730.0}, {"date": "2023-02-06", "close": 38.01, "volume": 166839.0}, {"date": "2023-02-07", "close": 37.56, "volume": 111027.0}, {"date": "2023-02-08", "close": 37.05, "volume": 102848.0}, {"date": "2023-02-09", "close": 36.98, "volume": 113165.0}, {"date": "2023-02-10", "close": 37.43, "volume": 98306.0}, {"date": "2023-02-13", "close": 38.12, "volume": 96784.0}, {"date": "2023-02-14", "close": 38.32, "volume": 141492.0}, {"date": "2023-02-15", "close": 39.16, "volume": 121648.0}, {"date": "2023-02-16", "close": 39.16, "volume": 125950.0}, {"date": "2023-02-17", "close": 39.25, "volume": 216250.0}, {"date": "2023-02-21", "close": 38.15, "volume": 118471.0}, {"date": "2023-02-22", "close": 37.97, "volume": 150396.0}, {"date": "2023-02-23", "close": 38.29, "volume": 97283.0}, {"date": "2023-02-24", "close": 37.4, "volume": 90330.0}, {"date": "2023-02-27", "close": 37.37, "volume": 85982.0}, {"date": "2023-02-28", "close": 38.16, "volume": 182018.0}, {"date": "2023-03-01", "close": 38.64, "volume": 142467.0}, {"date": "2023-03-02", "close": 39.39, "volume": 125766.0}, {"date": "2023-03-03", "close": 38.97, "volume": 86155.0}, {"date": "2023-03-06", "close": 37.41, "volume": 159820.0}, {"date": "2023-03-07", "close": 37.44, "volume": 133333.0}, {"date": "2023-03-08", "close": 37.29, "volume": 81926.0}, {"date": "2023-03-09", "close": 36.75, "volume": 83600.0}, {"date": "2023-03-10", "close": 36.26, "volume": 106877.0}, {"date": "2023-03-13", "close": 35.33, "volume": 119831.0}, {"date": "2023-03-14", "close": 35.84, "volume": 108937.0}, {"date": "2023-03-15", "close": 35.92, "volume": 172440.0}, {"date": "2023-03-16", "close": 36.1, "volume": 117380.0}, {"date": "2023-03-17", "close": 34.89, "volume": 676188.0}, {"date": "2023-03-20", "close": 35.34, "volume": 122661.0}, {"date": "2023-03-21", "close": 36.07, "volume": 149712.0}, {"date": "2023-03-22", "close": 35.44, "volume": 76518.0}, {"date": "2023-03-23", "close": 34.51, "volume": 128593.0}, {"date": "2023-03-24", "close": 34.73, "volume": 94004.0}, {"date": "2023-03-27", "close": 35.05, "volume": 80626.0}, {"date": "2023-03-28", "close": 35.48, "volume": 122917.0}, {"date": "2023-03-29", "close": 35.18, "volume": 66286.0}, {"date": "2023-03-30", "close": 35.64, "volume": 76930.0}, {"date": "2023-03-31", "close": 36.06, "volume": 107550.0}, {"date": "2023-04-03", "close": 35.89, "volume": 103415.0}, {"date": "2023-04-04", "close": 35.35, "volume": 103884.0}, {"date": "2023-04-05", "close": 35.11, "volume": 78689.0}, {"date": "2023-04-06", "close": 35.36, "volume": 65015.0}, {"date": "2023-04-10", "close": 36.04, "volume": 100653.0}, {"date": "2023-04-11", "close": 36.56, "volume": 76627.0}, {"date": "2023-04-12", "close": 36.96, "volume": 60531.0}, {"date": "2023-04-13", "close": 37.44, "volume": 117264.0}, {"date": "2023-04-14", "close": 37.1, "volume": 104158.0}, {"date": "2023-04-17", "close": 37.77, "volume": 65619.0}, {"date": "2023-04-18", "close": 38.23, "volume": 145804.0}, {"date": "2023-04-19", "close": 38.46, "volume": 84774.0}, {"date": "2023-04-20", "close": 38.67, "volume": 88605.0}, {"date": "2023-04-21", "close": 38.12, "volume": 62424.0}, {"date": "2023-04-24", "close": 37.72, "volume": 71332.0}, {"date": "2023-04-25", "close": 36.2, "volume": 123758.0}, {"date": "2023-04-26", "close": 35.36, "volume": 86532.0}, {"date": "2023-04-27", "close": 35.87, "volume": 75622.0}, {"date": "2023-04-28", "close": 37.87, "volume": 178516.0}, {"date": "2023-05-01", "close": 39.54, "volume": 137331.0}, {"date": "2023-05-02", "close": 38.96, "volume": 123435.0}, {"date": "2023-05-03", "close": 37.68, "volume": 163870.0}, {"date": "2023-05-04", "close": 37.05, "volume": 141017.0}, {"date": "2023-05-05", "close": 38.08, "volume": 86785.0}, {"date": "2023-05-08", "close": 37.44, "volume": 43985.0}, {"date": "2023-05-09", "close": 37.36, "volume": 50106.0}, {"date": "2023-05-10", "close": 37.71, "volume": 60008.0}, {"date": "2023-05-11", "close": 37.66, "volume": 42371.0}, {"date": "2023-05-12", "close": 37.85, "volume": 37317.0}, {"date": "2023-05-15", "close": 38.04, "volume": 46318.0}, {"date": "2023-05-16", "close": 37.44, "volume": 61516.0}, {"date": "2023-05-17", "close": 38.42, "volume": 67163.0}, {"date": "2023-05-18", "close": 39.25, "volume": 73498.0}, {"date": "2023-05-19", "close": 39.53, "volume": 128554.0}, {"date": "2023-05-22", "close": 39.295, "volume": 64849.0}, {"date": "2023-05-23", "close": 40.13, "volume": 95816.0}, {"date": "2023-05-24", "close": 39.77, "volume": 139166.0}, {"date": "2023-05-25", "close": 38.79, "volume": 75343.0}, {"date": "2023-05-26", "close": 39.45, "volume": 73254.0}, {"date": "2023-05-30", "close": 39.51, "volume": 75832.0}, {"date": "2023-05-31", "close": 38.5, "volume": 162526.0}, {"date": "2023-06-01", "close": 38.75, "volume": 65425.0}, {"date": "2023-06-02", "close": 40.48, "volume": 105621.0}, {"date": "2023-06-05", "close": 38.98, "volume": 114497.0}, {"date": "2023-06-06", "close": 39.46, "volume": 120769.0}, {"date": "2023-06-07", "close": 41.74, "volume": 146334.0}, {"date": "2023-06-08", "close": 41.08, "volume": 86536.0}, {"date": "2023-06-09", "close": 40.95, "volume": 68255.0}, {"date": "2023-06-12", "close": 41.1, "volume": 97601.0}, {"date": "2023-06-13", "close": 41.38, "volume": 122699.0}, {"date": "2023-06-14", "close": 40.8, "volume": 104876.0}, {"date": "2023-06-15", "close": 41.83, "volume": 129333.0}, {"date": "2023-06-16", "close": 41.51, "volume": 351656.0}, {"date": "2023-06-20", "close": 41.29, "volume": 71548.0}, {"date": "2023-06-21", "close": 41.07, "volume": 64503.0}, {"date": "2023-06-22", "close": 40.79, "volume": 69905.0}, {"date": "2023-06-23", "close": 39.8, "volume": 557759.0}, {"date": "2023-06-26", "close": 40.14, "volume": 68912.0}, {"date": "2023-06-27", "close": 40.27, "volume": 53442.0}, {"date": "2023-06-28", "close": 40.99, "volume": 75149.0}, {"date": "2023-06-29", "close": 42.04, "volume": 106116.0}, {"date": "2023-06-30", "close": 42.62, "volume": 106242.0}, {"date": "2023-07-03", "close": 43.21, "volume": 90834.0}, {"date": "2023-07-05", "close": 45.26, "volume": 328358.0}, {"date": "2023-07-06", "close": 45.8, "volume": 218274.0}, {"date": "2023-07-07", "close": 46.28, "volume": 199111.0}, {"date": "2023-07-10", "close": 46.22, "volume": 85567.0}, {"date": "2023-07-11", "close": 45.48, "volume": 69351.0}, {"date": "2023-07-12", "close": 46.76, "volume": 119655.0}, {"date": "2023-07-13", "close": 47.32, "volume": 72653.0}, {"date": "2023-07-14", "close": 48.14, "volume": 75015.0}, {"date": "2023-07-17", "close": 47.0, "volume": 125807.0}, {"date": "2023-07-18", "close": 47.04, "volume": 122408.0}, {"date": "2023-07-19", "close": 47.35, "volume": 133778.0}, {"date": "2023-07-20", "close": 48.47, "volume": 112447.0}, {"date": "2023-07-21", "close": 47.31, "volume": 87641.0}, {"date": "2023-07-24", "close": 47.66, "volume": 59410.0}, {"date": "2023-07-25", "close": 47.89, "volume": 54356.0}, {"date": "2023-07-26", "close": 48.44, "volume": 62106.0}, {"date": "2023-07-27", "close": 47.79, "volume": 122022.0}, {"date": "2023-07-28", "close": 46.22, "volume": 143558.0}, {"date": "2023-07-31", "close": 45.9, "volume": 195033.0}, {"date": "2023-08-01", "close": 45.78, "volume": 137650.0}, {"date": "2023-08-02", "close": 45.23, "volume": 53271.0}, {"date": "2023-08-03", "close": 45.45, "volume": 90923.0}, {"date": "2023-08-04", "close": 45.8, "volume": 119359.0}, {"date": "2023-08-07", "close": 46.19, "volume": 86481.0}, {"date": "2023-08-08", "close": 45.83, "volume": 82941.0}, {"date": "2023-08-09", "close": 44.9, "volume": 63750.0}, {"date": "2023-08-10", "close": 44.23, "volume": 70493.0}, {"date": "2023-08-11", "close": 43.48, "volume": 95510.0}, {"date": "2023-08-14", "close": 43.36, "volume": 92567.0}, {"date": "2023-08-15", "close": 43.17, "volume": 93849.0}, {"date": "2023-08-16", "close": 43.13, "volume": 85254.0}, {"date": "2023-08-17", "close": 42.55, "volume": 81052.0}, {"date": "2023-08-18", "close": 42.36, "volume": 201646.0}, {"date": "2023-08-21", "close": 41.92, "volume": 66722.0}, {"date": "2023-08-22", "close": 41.1, "volume": 83265.0}, {"date": "2023-08-23", "close": 41.45, "volume": 71334.0}, {"date": "2023-08-24", "close": 41.09, "volume": 83899.0}, {"date": "2023-08-25", "close": 41.1, "volume": 115762.0}, {"date": "2023-08-28", "close": 41.52, "volume": 64077.0}, {"date": "2023-08-29", "close": 42.67, "volume": 79829.0}, {"date": "2023-08-30", "close": 43.62, "volume": 108580.0}, {"date": "2023-08-31", "close": 42.18, "volume": 98990.0}, {"date": "2023-09-01", "close": 42.34, "volume": 128771.0}, {"date": "2023-09-05", "close": 40.22, "volume": 212624.0}, {"date": "2023-09-06", "close": 41.12, "volume": 165208.0}, {"date": "2023-09-07", "close": 40.17, "volume": 163802.0}, {"date": "2023-09-08", "close": 39.04, "volume": 81946.0}, {"date": "2023-09-11", "close": 38.59, "volume": 116129.0}, {"date": "2023-09-12", "close": 38.33, "volume": 248623.0}, {"date": "2023-09-13", "close": 38.54, "volume": 113255.0}, {"date": "2023-09-14", "close": 40.25, "volume": 220720.0}, {"date": "2023-09-15", "close": 39.48, "volume": 515522.0}, {"date": "2023-09-18", "close": 40.12, "volume": 102906.0}, {"date": "2023-09-19", "close": 40.71, "volume": 77924.0}, {"date": "2023-09-20", "close": 40.81, "volume": 103627.0}, {"date": "2023-09-21", "close": 40.79, "volume": 111790.0}, {"date": "2023-09-22", "close": 39.95, "volume": 62736.0}, {"date": "2023-09-25", "close": 39.83, "volume": 70908.0}, {"date": "2023-09-26", "close": 38.34, "volume": 97582.0}, {"date": "2023-09-27", "close": 39.18, "volume": 118182.0}, {"date": "2023-09-28", "close": 39.8, "volume": 120395.0}, {"date": "2023-09-29", "close": 38.91, "volume": 103897.0}, {"date": "2023-10-02", "close": 38.62, "volume": 147616.0}, {"date": "2023-10-03", "close": 37.28, "volume": 76536.0}, {"date": "2023-10-04", "close": 37.77, "volume": 106570.0}, {"date": "2023-10-05", "close": 38.16, "volume": 117733.0}, {"date": "2023-10-06", "close": 39.21, "volume": 223443.0}, {"date": "2023-10-09", "close": 39.74, "volume": 63027.0}, {"date": "2023-10-10", "close": 40.01, "volume": 112428.0}, {"date": "2023-10-11", "close": 40.76, "volume": 79045.0}, {"date": "2023-10-12", "close": 39.44, "volume": 73546.0}, {"date": "2023-10-13", "close": 38.89, "volume": 74547.0}, {"date": "2023-10-16", "close": 39.14, "volume": 70707.0}, {"date": "2023-10-17", "close": 39.7, "volume": 89398.0}, {"date": "2023-10-18", "close": 38.91, "volume": 92142.0}, {"date": "2023-10-19", "close": 37.36, "volume": 103012.0}, {"date": "2023-10-20", "close": 37.22, "volume": 150008.0}, {"date": "2023-10-23", "close": 36.19, "volume": 114753.0}, {"date": "2023-10-24", "close": 36.15, "volume": 143438.0}, {"date": "2023-10-25", "close": 35.59, "volume": 144758.0}, {"date": "2023-10-26", "close": 35.83, "volume": 139657.0}, {"date": "2023-10-27", "close": 35.21, "volume": 130946.0}, {"date": "2023-10-30", "close": 35.54, "volume": 219238.0}, {"date": "2023-10-31", "close": 35.44, "volume": 117421.0}, {"date": "2023-11-01", "close": 35.17, "volume": 136900.0}, {"date": "2023-11-02", "close": 35.95, "volume": 190180.0}, {"date": "2023-11-03", "close": 36.23, "volume": 212062.0}, {"date": "2023-11-06", "close": 36.29, "volume": 143445.0}, {"date": "2023-11-07", "close": 36.05, "volume": 94803.0}, {"date": "2023-11-08", "close": 36.18, "volume": 95911.0}, {"date": "2023-11-09", "close": 36.14, "volume": 88090.0}, {"date": "2023-11-10", "close": 37.28, "volume": 109733.0}, {"date": "2023-11-13", "close": 37.13, "volume": 82043.0}, {"date": "2023-11-14", "close": 39.03, "volume": 129780.0}, {"date": "2023-11-15", "close": 38.08, "volume": 127620.0}, {"date": "2023-11-16", "close": 38.18, "volume": 85174.0}, {"date": "2023-11-17", "close": 36.71, "volume": 245735.0}, {"date": "2023-11-20", "close": 35.8, "volume": 149922.0}, {"date": "2023-11-21", "close": 34.98, "volume": 95847.0}, {"date": "2023-11-22", "close": 34.86, "volume": 129135.0}, {"date": "2023-11-24", "close": 34.33, "volume": 49880.0}, {"date": "2023-11-27", "close": 34.99, "volume": 138970.0}, {"date": "2023-11-28", "close": 34.52, "volume": 148551.0}, {"date": "2023-11-29", "close": 34.02, "volume": 165844.0}, {"date": "2023-11-30", "close": 34.15, "volume": 204369.0}, {"date": "2023-12-01", "close": 34.87, "volume": 221489.0}, {"date": "2023-12-04", "close": 35.33, "volume": 135671.0}, {"date": "2023-12-05", "close": 34.47, "volume": 104713.0}, {"date": "2023-12-06", "close": 34.65, "volume": 102351.0}, {"date": "2023-12-07", "close": 34.56, "volume": 113699.0}, {"date": "2023-12-08", "close": 34.48, "volume": 136953.0}, {"date": "2023-12-11", "close": 34.28, "volume": 179054.0}, {"date": "2023-12-12", "close": 34.52, "volume": 158059.0}, {"date": "2023-12-13", "close": 35.21, "volume": 303545.0}, {"date": "2023-12-14", "close": 35.38, "volume": 176417.0}, {"date": "2023-12-15", "close": 35.59, "volume": 813780.0}, {"date": "2023-12-18", "close": 36.32, "volume": 136274.0}, {"date": "2023-12-19", "close": 37.69, "volume": 129718.0}, {"date": "2023-12-20", "close": 36.87, "volume": 314363.0}, {"date": "2023-12-21", "close": 37.66, "volume": 263050.0}, {"date": "2023-12-22", "close": 38.48, "volume": 137705.0}, {"date": "2023-12-26", "close": 38.72, "volume": 74154.0}, {"date": "2023-12-27", "close": 38.37, "volume": 101273.0}, {"date": "2023-12-28", "close": 37.7, "volume": 101610.0}, {"date": "2023-12-29", "close": 36.65, "volume": 183130.0}, {"date": "2024-01-02", "close": 36.76, "volume": 154424.0}, {"date": "2024-01-03", "close": 35.36, "volume": 221935.0}, {"date": "2024-01-04", "close": 35.0, "volume": 122211.0}, {"date": "2024-01-05", "close": 35.04, "volume": 208613.0}, {"date": "2024-01-08", "close": 35.28, "volume": 150049.0}, {"date": "2024-01-09", "close": 34.86, "volume": 91013.0}, {"date": "2024-01-10", "close": 35.09, "volume": 114165.0}, {"date": "2024-01-11", "close": 34.74, "volume": 154273.0}, {"date": "2024-01-12", "close": 34.7, "volume": 81415.0}, {"date": "2024-01-16", "close": 33.81, "volume": 155948.0}, {"date": "2024-01-17", "close": 33.02, "volume": 142659.0}, {"date": "2024-01-18", "close": 33.32, "volume": 146635.0}, {"date": "2024-01-19", "close": 33.33, "volume": 118844.0}, {"date": "2024-01-22", "close": 34.03, "volume": 129993.0}, {"date": "2024-01-23", "close": 34.02, "volume": 112435.0}, {"date": "2024-01-24", "close": 33.82, "volume": 101974.0}, {"date": "2024-01-25", "close": 34.73, "volume": 142479.0}, {"date": "2024-01-26", "close": 34.33, "volume": 93935.0}, {"date": "2024-01-29", "close": 34.44, "volume": 73375.0}, {"date": "2024-01-30", "close": 34.23, "volume": 72962.0}, {"date": "2024-01-31", "close": 32.9, "volume": 134366.0}, {"date": "2024-02-01", "close": 33.43, "volume": 190760.0}, {"date": "2024-02-02", "close": 30.69, "volume": 394111.0}, {"date": "2024-02-05", "close": 28.3, "volume": 318460.0}, {"date": "2024-02-06", "close": 29.06, "volume": 274441.0}, {"date": "2024-02-07", "close": 28.03, "volume": 368146.0}, {"date": "2024-02-08", "close": 28.78, "volume": 168404.0}, {"date": "2024-02-09", "close": 29.29, "volume": 362493.0}, {"date": "2024-02-12", "close": 29.85, "volume": 161721.0}, {"date": "2024-02-13", "close": 27.54, "volume": 213647.0}, {"date": "2024-02-14", "close": 27.64, "volume": 201444.0}, {"date": "2024-02-15", "close": 28.76, "volume": 163799.0}, {"date": "2024-02-16", "close": 28.33, "volume": 135071.0}, {"date": "2024-02-20", "close": 27.8, "volume": 155276.0}, {"date": "2024-02-21", "close": 28.48, "volume": 116744.0}, {"date": "2024-02-22", "close": 28.26, "volume": 159696.0}, {"date": "2024-02-23", "close": 28.67, "volume": 129825.0}, {"date": "2024-02-26", "close": 28.34, "volume": 78695.0}, {"date": "2024-02-27", "close": 29.14, "volume": 166171.0}, {"date": "2024-02-28", "close": 28.75, "volume": 94075.0}, {"date": "2024-02-29", "close": 28.94, "volume": 190692.0}, {"date": "2024-03-01", "close": 28.55, "volume": 156855.0}, {"date": "2024-03-04", "close": 28.8, "volume": 141858.0}, {"date": "2024-03-05", "close": 29.29, "volume": 128127.0}, {"date": "2024-03-06", "close": 29.63, "volume": 120989.0}, {"date": "2024-03-07", "close": 29.9, "volume": 90005.0}, {"date": "2024-03-08", "close": 29.63, "volume": 117337.0}, {"date": "2024-03-11", "close": 29.77, "volume": 85843.0}, {"date": "2024-03-12", "close": 29.35, "volume": 85684.0}, {"date": "2024-03-13", "close": 28.93, "volume": 83957.0}, {"date": "2024-03-14", "close": 27.78, "volume": 153719.0}, {"date": "2024-03-15", "close": 28.84, "volume": 504488.0}, {"date": "2024-03-18", "close": 28.3, "volume": 131475.0}, {"date": "2024-03-19", "close": 28.81, "volume": 118911.0}, {"date": "2024-03-20", "close": 29.15, "volume": 102529.0}, {"date": "2024-03-21", "close": 29.77, "volume": 159415.0}, {"date": "2024-03-22", "close": 29.25, "volume": 77850.0}, {"date": "2024-03-25", "close": 29.25, "volume": 62490.0}, {"date": "2024-03-26", "close": 29.14, "volume": 148946.0}, {"date": "2024-03-27", "close": 30.61, "volume": 281363.0}, {"date": "2024-03-28", "close": 31.08, "volume": 310959.0}, {"date": "2024-04-01", "close": 29.89, "volume": 189080.0}, {"date": "2024-04-02", "close": 29.01, "volume": 185372.0}, {"date": "2024-04-03", "close": 28.55, "volume": 175344.0}, {"date": "2024-04-04", "close": 28.22, "volume": 195622.0}, {"date": "2024-04-05", "close": 27.82, "volume": 282081.0}, {"date": "2024-04-08", "close": 28.04, "volume": 101252.0}, {"date": "2024-04-09", "close": 28.56, "volume": 86174.0}, {"date": "2024-04-10", "close": 27.52, "volume": 149525.0}, {"date": "2024-04-11", "close": 27.43, "volume": 95953.0}, {"date": "2024-04-12", "close": 26.66, "volume": 90125.0}, {"date": "2024-04-15", "close": 26.63, "volume": 130305.0}, {"date": "2024-04-16", "close": 26.16, "volume": 96259.0}, {"date": "2024-04-17", "close": 25.82, "volume": 95337.0}, {"date": "2024-04-18", "close": 25.72, "volume": 137732.0}, {"date": "2024-04-19", "close": 26.43, "volume": 125530.0}, {"date": "2024-04-22", "close": 26.72, "volume": 148874.0}, {"date": "2024-04-23", "close": 27.28, "volume": 90182.0}, {"date": "2024-04-24", "close": 26.92, "volume": 109375.0}, {"date": "2024-04-25", "close": 27.55, "volume": 169674.0}, {"date": "2024-04-26", "close": 27.15, "volume": 91531.0}, {"date": "2024-04-29", "close": 27.56, "volume": 91863.0}, {"date": "2024-04-30", "close": 26.98, "volume": 104191.0}, {"date": "2024-05-01", "close": 26.71, "volume": 127138.0}, {"date": "2024-05-02", "close": 27.12, "volume": 122972.0}, {"date": "2024-05-03", "close": 28.59, "volume": 148242.0}, {"date": "2024-05-06", "close": 27.89, "volume": 164422.0}, {"date": "2024-05-07", "close": 28.71, "volume": 171025.0}, {"date": "2024-05-08", "close": 28.69, "volume": 117874.0}, {"date": "2024-05-09", "close": 28.8, "volume": 120726.0}, {"date": "2024-05-10", "close": 28.83, "volume": 124220.0}, {"date": "2024-05-13", "close": 28.94, "volume": 92735.0}, {"date": "2024-05-14", "close": 29.28, "volume": 114491.0}, {"date": "2024-05-15", "close": 29.11, "volume": 96603.0}, {"date": "2024-05-16", "close": 29.7, "volume": 121421.0}, {"date": "2024-05-17", "close": 29.22, "volume": 124628.0}, {"date": "2024-05-20", "close": 28.61, "volume": 97732.0}, {"date": "2024-05-21", "close": 28.65, "volume": 107879.0}, {"date": "2024-05-22", "close": 28.33, "volume": 82530.0}, {"date": "2024-05-23", "close": 28.29, "volume": 156619.0}, {"date": "2024-05-24", "close": 28.41, "volume": 92978.0}, {"date": "2024-05-28", "close": 28.25, "volume": 120163.0}, {"date": "2024-05-29", "close": 27.91, "volume": 108910.0}, {"date": "2024-05-30", "close": 28.23, "volume": 114517.0}, {"date": "2024-05-31", "close": 28.33, "volume": 129351.0}, {"date": "2024-06-03", "close": 28.22, "volume": 92920.0}, {"date": "2024-06-04", "close": 27.98, "volume": 102163.0}, {"date": "2024-06-05", "close": 28.75, "volume": 126620.0}, {"date": "2024-06-06", "close": 27.54, "volume": 106318.0}, {"date": "2024-06-07", "close": 27.44, "volume": 122326.0}, {"date": "2024-06-10", "close": 27.04, "volume": 148271.0}, {"date": "2024-06-11", "close": 26.77, "volume": 113329.0}, {"date": "2024-06-12", "close": 27.25, "volume": 120840.0}, {"date": "2024-06-13", "close": 27.01, "volume": 107643.0}, {"date": "2024-06-14", "close": 26.45, "volume": 190281.0}, {"date": "2024-06-17", "close": 24.57, "volume": 547310.0}, {"date": "2024-06-18", "close": 24.31, "volume": 463365.0}, {"date": "2024-06-20", "close": 24.55, "volume": 282530.0}, {"date": "2024-06-21", "close": 24.99, "volume": 553426.0}, {"date": "2024-06-24", "close": 25.48, "volume": 190760.0}, {"date": "2024-06-25", "close": 25.32, "volume": 175433.0}, {"date": "2024-06-26", "close": 25.44, "volume": 166104.0}, {"date": "2024-06-27", "close": 25.08, "volume": 100184.0}, {"date": "2024-06-28", "close": 25.05, "volume": 587139.0}, {"date": "2024-07-01", "close": 24.58, "volume": 214423.0}, {"date": "2024-07-02", "close": 24.61, "volume": 191138.0}, {"date": "2024-07-03", "close": 24.46, "volume": 91814.0}, {"date": "2024-07-05", "close": 23.95, "volume": 122339.0}, {"date": "2024-07-08", "close": 24.03, "volume": 174114.0}, {"date": "2024-07-09", "close": 23.52, "volume": 194724.0}, {"date": "2024-07-10", "close": 24.05, "volume": 121009.0}, {"date": "2024-07-11", "close": 25.32, "volume": 161510.0}, {"date": "2024-07-12", "close": 25.33, "volume": 148891.0}, {"date": "2024-07-15", "close": 25.61, "volume": 222721.0}, {"date": "2024-07-16", "close": 27.35, "volume": 163340.0}, {"date": "2024-07-17", "close": 27.72, "volume": 209992.0}, {"date": "2024-07-18", "close": 27.17, "volume": 130965.0}, {"date": "2024-07-19", "close": 27.22, "volume": 123174.0}, {"date": "2024-07-22", "close": 27.24, "volume": 124330.0}, {"date": "2024-07-23", "close": 27.96, "volume": 97053.0}, {"date": "2024-07-24", "close": 27.25, "volume": 214562.0}, {"date": "2024-07-25", "close": 28.79, "volume": 210505.0}, {"date": "2024-07-26", "close": 28.1, "volume": 141623.0}, {"date": "2024-07-29", "close": 27.99, "volume": 168438.0}, {"date": "2024-07-30", "close": 28.85, "volume": 87891.0}, {"date": "2024-07-31", "close": 28.95, "volume": 131233.0}, {"date": "2024-08-01", "close": 28.05, "volume": 133709.0}, {"date": "2024-08-02", "close": 26.65, "volume": 165745.0}, {"date": "2024-08-05", "close": 25.21, "volume": 229359.0}, {"date": "2024-08-06", "close": 25.55, "volume": 231372.0}, {"date": "2024-08-07", "close": 25.53, "volume": 178506.0}, {"date": "2024-08-08", "close": 25.89, "volume": 240755.0}, {"date": "2024-08-09", "close": 26.1, "volume": 161987.0}, {"date": "2024-08-12", "close": 24.55, "volume": 122155.0}, {"date": "2024-08-13", "close": 24.67, "volume": 125798.0}, {"date": "2024-08-14", "close": 24.52, "volume": 97406.0}, {"date": "2024-08-15", "close": 25.79, "volume": 120378.0}, {"date": "2024-08-16", "close": 25.44, "volume": 78837.0}, {"date": "2024-08-19", "close": 25.28, "volume": 81350.0}, {"date": "2024-08-20", "close": 24.94, "volume": 94328.0}, {"date": "2024-08-21", "close": 25.26, "volume": 91644.0}, {"date": "2024-08-22", "close": 25.4, "volume": 125236.0}, {"date": "2024-08-23", "close": 25.81, "volume": 86207.0}, {"date": "2024-08-26", "close": 25.7, "volume": 99825.0}, {"date": "2024-08-27", "close": 25.46, "volume": 55106.0}, {"date": "2024-08-28", "close": 25.41, "volume": 63362.0}, {"date": "2024-08-29", "close": 25.4, "volume": 56493.0}, {"date": "2024-08-30", "close": 25.33, "volume": 71073.0}, {"date": "2024-09-03", "close": 24.47, "volume": 120903.0}, {"date": "2024-09-04", "close": 24.23, "volume": 76296.0}, {"date": "2024-09-05", "close": 24.34, "volume": 90567.0}, {"date": "2024-09-06", "close": 23.32, "volume": 109782.0}, {"date": "2024-09-09", "close": 22.97, "volume": 182456.0}, {"date": "2024-09-10", "close": 23.41, "volume": 115679.0}, {"date": "2024-09-11", "close": 23.0, "volume": 103056.0}, {"date": "2024-09-12", "close": 23.4, "volume": 79799.0}, {"date": "2024-09-13", "close": 24.07, "volume": 84207.0}, {"date": "2024-09-16", "close": 24.03, "volume": 80412.0}, {"date": "2024-09-17", "close": 23.95, "volume": 158544.0}, {"date": "2024-09-18", "close": 23.95, "volume": 114461.0}, {"date": "2024-09-19", "close": 24.27, "volume": 95557.0}, {"date": "2024-09-20", "close": 23.36, "volume": 798359.0}, {"date": "2024-09-23", "close": 23.09, "volume": 154270.0}, {"date": "2024-09-24", "close": 23.7, "volume": 125090.0}, {"date": "2024-09-25", "close": 22.49, "volume": 142498.0}, {"date": "2024-09-26", "close": 22.79, "volume": 114581.0}, {"date": "2024-09-27", "close": 22.97, "volume": 109421.0}, {"date": "2024-09-30", "close": 23.2, "volume": 151662.0}, {"date": "2024-10-01", "close": 22.72, "volume": 158485.0}, {"date": "2024-10-02", "close": 22.28, "volume": 105178.0}, {"date": "2024-10-03", "close": 21.64, "volume": 151869.0}, {"date": "2024-10-04", "close": 21.92, "volume": 164235.0}, {"date": "2024-10-07", "close": 21.36, "volume": 291146.0}, {"date": "2024-10-08", "close": 21.56, "volume": 170165.0}, {"date": "2024-10-09", "close": 21.66, "volume": 186565.0}, {"date": "2024-10-10", "close": 21.64, "volume": 207393.0}, {"date": "2024-10-11", "close": 21.99, "volume": 117291.0}, {"date": "2024-10-14", "close": 21.66, "volume": 108395.0}, {"date": "2024-10-15", "close": 21.75, "volume": 135516.0}, {"date": "2024-10-16", "close": 22.3, "volume": 176427.0}, {"date": "2024-10-17", "close": 22.55, "volume": 98833.0}, {"date": "2024-10-18", "close": 22.74, "volume": 152818.0}, {"date": "2024-10-21", "close": 22.67, "volume": 246255.0}, {"date": "2024-10-22", "close": 22.26, "volume": 99046.0}, {"date": "2024-10-23", "close": 22.2, "volume": 97987.0}, {"date": "2024-10-24", "close": 22.41, "volume": 131525.0}, {"date": "2024-10-25", "close": 22.82, "volume": 121520.0}, {"date": "2024-10-28", "close": 23.55, "volume": 104514.0}, {"date": "2024-10-29", "close": 23.41, "volume": 101021.0}, {"date": "2024-10-30", "close": 23.14, "volume": 108320.0}, {"date": "2024-10-31", "close": 23.29, "volume": 161696.0}, {"date": "2024-11-01", "close": 23.25, "volume": 125010.0}, {"date": "2024-11-04", "close": 23.02, "volume": 106972.0}, {"date": "2024-11-05", "close": 23.46, "volume": 94469.0}, {"date": "2024-11-06", "close": 25.0, "volume": 286359.0}, {"date": "2024-11-07", "close": 24.4, "volume": 155591.0}, {"date": "2024-11-08", "close": 24.54, "volume": 161766.0}, {"date": "2024-11-11", "close": 24.36, "volume": 132066.0}, {"date": "2024-11-12", "close": 24.27, "volume": 236040.0}, {"date": "2024-11-13", "close": 23.94, "volume": 140664.0}, {"date": "2024-11-14", "close": 23.71, "volume": 105640.0}, {"date": "2024-11-15", "close": 23.86, "volume": 112626.0}, {"date": "2024-11-18", "close": 23.71, "volume": 153934.0}, {"date": "2024-11-19", "close": 23.9, "volume": 145044.0}, {"date": "2024-11-20", "close": 24.09, "volume": 128431.0}, {"date": "2024-11-21", "close": 25.49, "volume": 341429.0}, {"date": "2024-11-22", "close": 30.84, "volume": 598201.0}, {"date": "2024-11-25", "close": 31.54, "volume": 298345.0}, {"date": "2024-11-26", "close": 30.32, "volume": 212803.0}, {"date": "2024-11-27", "close": 30.35, "volume": 132415.0}, {"date": "2024-11-29", "close": 30.16, "volume": 85949.0}, {"date": "2024-12-02", "close": 29.97, "volume": 152378.0}, {"date": "2024-12-03", "close": 29.92, "volume": 168219.0}, {"date": "2024-12-04", "close": 31.18, "volume": 236254.0}, {"date": "2024-12-05", "close": 30.45, "volume": 189302.0}, {"date": "2024-12-06", "close": 29.5, "volume": 114870.0}, {"date": "2024-12-09", "close": 29.88, "volume": 140064.0}, {"date": "2024-12-10", "close": 30.98, "volume": 132246.0}, {"date": "2024-12-11", "close": 30.37, "volume": 290992.0}, {"date": "2024-12-12", "close": 30.37, "volume": 114765.0}, {"date": "2024-12-13", "close": 30.26, "volume": 91790.0}, {"date": "2024-12-16", "close": 29.66, "volume": 96498.0}, {"date": "2024-12-17", "close": 29.55, "volume": 175634.0}, {"date": "2024-12-18", "close": 27.77, "volume": 141746.0}, {"date": "2024-12-19", "close": 27.71, "volume": 157074.0}, {"date": "2024-12-20", "close": 27.55, "volume": 950736.0}, {"date": "2024-12-23", "close": 27.37, "volume": 128790.0}, {"date": "2024-12-24", "close": 27.82, "volume": 44969.0}, {"date": "2024-12-26", "close": 28.41, "volume": 146373.0}, {"date": "2024-12-27", "close": 27.77, "volume": 80465.0}, {"date": "2024-12-30", "close": 27.69, "volume": 115006.0}, {"date": "2024-12-31", "close": 27.68, "volume": 94780.0}, {"date": "2025-01-02", "close": 27.03, "volume": 92329.0}, {"date": "2025-01-03", "close": 27.54, "volume": 152389.0}, {"date": "2025-01-06", "close": 27.33, "volume": 149108.0}, {"date": "2025-01-07", "close": 27.1, "volume": 147297.0}, {"date": "2025-01-08", "close": 31.03, "volume": 486386.0}, {"date": "2025-01-10", "close": 29.69, "volume": 265551.0}, {"date": "2025-01-13", "close": 30.52, "volume": 261456.0}, {"date": "2025-01-14", "close": 30.51, "volume": 193454.0}, {"date": "2025-01-15", "close": 31.13, "volume": 107156.0}, {"date": "2025-01-16", "close": 31.33, "volume": 115131.0}, {"date": "2025-01-17", "close": 31.02, "volume": 86539.0}, {"date": "2025-01-21", "close": 31.14, "volume": 102827.0}, {"date": "2025-01-22", "close": 30.27, "volume": 132010.0}, {"date": "2025-01-23", "close": 30.16, "volume": 156825.0}, {"date": "2025-01-24", "close": 28.97, "volume": 138525.0}, {"date": "2025-01-27", "close": 28.86, "volume": 184067.0}, {"date": "2025-01-28", "close": 28.54, "volume": 187204.0}, {"date": "2025-01-29", "close": 28.31, "volume": 113025.0}, {"date": "2025-01-30", "close": 29.14, "volume": 133431.0}, {"date": "2025-01-31", "close": 27.99, "volume": 175585.0}, {"date": "2025-02-03", "close": 27.94, "volume": 178311.0}, {"date": "2025-02-04", "close": 27.11, "volume": 245561.0}, {"date": "2025-02-05", "close": 26.74, "volume": 1038244.0}, {"date": "2025-02-06", "close": 29.47, "volume": 729067.0}, {"date": "2025-02-07", "close": 26.545, "volume": 768132.0}, {"date": "2025-02-10", "close": 24.77, "volume": 519450.0}, {"date": "2025-02-11", "close": 24.68, "volume": 256867.0}, {"date": "2025-02-12", "close": 24.59, "volume": 319270.0}, {"date": "2025-02-13", "close": 24.97, "volume": 268856.0}, {"date": "2025-02-14", "close": 25.73, "volume": 395312.0}, {"date": "2025-02-18", "close": 25.81, "volume": 217256.0}, {"date": "2025-02-19", "close": 25.05, "volume": 207881.0}, {"date": "2025-02-20", "close": 24.61, "volume": 182610.0}, {"date": "2025-02-21", "close": 24.25, "volume": 270045.0}, {"date": "2025-02-24", "close": 24.39, "volume": 284251.0}, {"date": "2025-02-25", "close": 24.7, "volume": 229022.0}, {"date": "2025-02-26", "close": 25.36, "volume": 313926.0}, {"date": "2025-02-27", "close": 24.78, "volume": 160594.0}, {"date": "2025-02-28", "close": 24.92, "volume": 249625.0}, {"date": "2025-03-03", "close": 23.92, "volume": 231793.0}, {"date": "2025-03-04", "close": 23.47, "volume": 298542.0}, {"date": "2025-03-05", "close": 23.34, "volume": 197745.0}, {"date": "2025-03-06", "close": 24.0, "volume": 221569.0}, {"date": "2025-03-07", "close": 24.6, "volume": 220131.0}, {"date": "2025-03-10", "close": 23.64, "volume": 215245.0}, {"date": "2025-03-11", "close": 22.99, "volume": 252805.0}, {"date": "2025-03-12", "close": 22.79, "volume": 234223.0}, {"date": "2025-03-13", "close": 22.58, "volume": 192339.0}, {"date": "2025-03-14", "close": 22.55, "volume": 133602.0}, {"date": "2025-03-17", "close": 22.88, "volume": 154619.0}, {"date": "2025-03-18", "close": 22.72, "volume": 172571.0}, {"date": "2025-03-19", "close": 23.08, "volume": 218141.0}, {"date": "2025-03-20", "close": 23.15, "volume": 209488.0}, {"date": "2025-03-21", "close": 23.15, "volume": 504781.0}, {"date": "2025-03-24", "close": 23.72, "volume": 154485.0}, {"date": "2025-03-25", "close": 23.15, "volume": 168702.0}, {"date": "2025-03-26", "close": 23.23, "volume": 128001.0}, {"date": "2025-03-27", "close": 23.36, "volume": 123233.0}, {"date": "2025-03-28", "close": 22.52, "volume": 123674.0}, {"date": "2025-03-31", "close": 22.24, "volume": 185433.0}, {"date": "2025-04-01", "close": 21.89, "volume": 139362.0}, {"date": "2025-04-02", "close": 22.43, "volume": 178005.0}, {"date": "2025-04-03", "close": 20.62, "volume": 224881.0}, {"date": "2025-04-04", "close": 19.98, "volume": 368926.0}, {"date": "2025-04-07", "close": 19.88, "volume": 392823.0}, {"date": "2025-04-08", "close": 19.12, "volume": 303860.0}, {"date": "2025-04-09", "close": 20.72, "volume": 336587.0}, {"date": "2025-04-10", "close": 20.32, "volume": 206607.0}, {"date": "2025-04-11", "close": 20.52, "volume": 177129.0}, {"date": "2025-04-14", "close": 21.09, "volume": 340567.0}, {"date": "2025-04-15", "close": 20.85, "volume": 251716.0}, {"date": "2025-04-16", "close": 19.9, "volume": 303820.0}, {"date": "2025-04-17", "close": 19.51, "volume": 201276.0}, {"date": "2025-04-21", "close": 19.38, "volume": 465057.0}, {"date": "2025-04-22", "close": 19.48, "volume": 249895.0}, {"date": "2025-04-23", "close": 19.93, "volume": 228885.0}, {"date": "2025-04-24", "close": 20.49, "volume": 170478.0}, {"date": "2025-04-25", "close": 20.54, "volume": 181015.0}, {"date": "2025-04-28", "close": 20.68, "volume": 178027.0}, {"date": "2025-04-29", "close": 21.48, "volume": 226780.0}, {"date": "2025-04-30", "close": 20.45, "volume": 553297.0}, {"date": "2025-05-01", "close": 19.82, "volume": 520468.0}, {"date": "2025-05-02", "close": 19.82, "volume": 478286.0}, {"date": "2025-05-05", "close": 18.95, "volume": 421183.0}, {"date": "2025-05-06", "close": 18.8, "volume": 295458.0}, {"date": "2025-05-07", "close": 19.1, "volume": 310778.0}, {"date": "2025-05-08", "close": 19.84, "volume": 285401.0}, {"date": "2025-05-09", "close": 20.41, "volume": 287374.0}, {"date": "2025-05-12", "close": 20.82, "volume": 460026.0}, {"date": "2025-05-13", "close": 21.22, "volume": 237310.0}, {"date": "2025-05-14", "close": 20.44, "volume": 251305.0}, {"date": "2025-05-15", "close": 20.68, "volume": 196723.0}, {"date": "2025-05-16", "close": 20.93, "volume": 217723.0}, {"date": "2025-05-19", "close": 20.69, "volume": 171133.0}, {"date": "2025-05-20", "close": 20.7, "volume": 160370.0}, {"date": "2025-05-21", "close": 20.18, "volume": 224947.0}, {"date": "2025-05-22", "close": 20.8, "volume": 234781.0}, {"date": "2025-05-23", "close": 20.85, "volume": 201589.0}, {"date": "2025-05-27", "close": 21.74, "volume": 306226.0}, {"date": "2025-05-28", "close": 21.89, "volume": 246146.0}, {"date": "2025-05-29", "close": 21.93, "volume": 266123.0}, {"date": "2025-05-30", "close": 21.45, "volume": 423781.0}, {"date": "2025-06-02", "close": 21.26, "volume": 240898.0}, {"date": "2025-06-03", "close": 22.15, "volume": 228736.0}, {"date": "2025-06-04", "close": 22.48, "volume": 227004.0}, {"date": "2025-06-05", "close": 22.16, "volume": 238836.0}, {"date": "2025-06-06", "close": 22.11, "volume": 229944.0}, {"date": "2025-06-09", "close": 22.81, "volume": 215871.0}, {"date": "2025-06-10", "close": 23.04, "volume": 162022.0}, {"date": "2025-06-11", "close": 22.67, "volume": 176556.0}, {"date": "2025-06-12", "close": 22.59, "volume": 136459.0}, {"date": "2025-06-13", "close": 21.85, "volume": 145499.0}, {"date": "2025-06-16", "close": 22.01, "volume": 241174.0}, {"date": "2025-06-17", "close": 21.11, "volume": 182991.0}, {"date": "2025-06-18", "close": 21.29, "volume": 190234.0}, {"date": "2025-06-20", "close": 21.03, "volume": 307279.0}, {"date": "2025-06-23", "close": 21.38, "volume": 197695.0}, {"date": "2025-06-24", "close": 21.65, "volume": 178801.0}, {"date": "2025-06-25", "close": 21.83, "volume": 197350.0}, {"date": "2025-06-26", "close": 23.76, "volume": 319530.0}, {"date": "2025-06-27", "close": 24.36, "volume": 480973.0}, {"date": "2025-06-30", "close": 23.91, "volume": 242297.0}, {"date": "2025-07-01", "close": 24.59, "volume": 209279.0}, {"date": "2025-07-02", "close": 25.61, "volume": 213345.0}, {"date": "2025-07-03", "close": 25.44, "volume": 142779.0}, {"date": "2025-07-07", "close": 24.23, "volume": 192876.0}, {"date": "2025-07-08", "close": 24.62, "volume": 128325.0}, {"date": "2025-07-09", "close": 24.85, "volume": 143936.0}, {"date": "2025-07-10", "close": 25.86, "volume": 242568.0}, {"date": "2025-07-11", "close": 25.41, "volume": 156778.0}, {"date": "2025-07-14", "close": 25.12, "volume": 151264.0}, {"date": "2025-07-15", "close": 24.6, "volume": 233875.0}, {"date": "2025-07-16", "close": 24.95, "volume": 166473.0}, {"date": "2025-07-17", "close": 25.55, "volume": 175967.0}, {"date": "2025-07-18", "close": 24.99, "volume": 165860.0}, {"date": "2025-07-21", "close": 24.64, "volume": 133532.0}, {"date": "2025-07-22", "close": 25.02, "volume": 184063.0}, {"date": "2025-07-23", "close": 25.62, "volume": 178957.0}, {"date": "2025-07-24", "close": 24.77, "volume": 154681.0}, {"date": "2025-07-25", "close": 24.67, "volume": 120677.0}, {"date": "2025-07-28", "close": 24.03, "volume": 270229.0}, {"date": "2025-07-29", "close": 23.87, "volume": 199379.0}, {"date": "2025-07-30", "close": 23.45, "volume": 234364.0}, {"date": "2025-07-31", "close": 23.49, "volume": 198520.0}, {"date": "2025-08-01", "close": 23.04, "volume": 275755.0}, {"date": "2025-08-04", "close": 23.16, "volume": 194080.0}, {"date": "2025-08-05", "close": 24.07, "volume": 208342.0}, {"date": "2025-08-06", "close": 25.12, "volume": 303896.0}, {"date": "2025-08-07", "close": 23.73, "volume": 353968.0}, {"date": "2025-08-08", "close": 23.58, "volume": 241726.0}, {"date": "2025-08-11", "close": 23.39, "volume": 191105.0}, {"date": "2025-08-12", "close": 24.05, "volume": 185031.0}, {"date": "2025-08-13", "close": 25.37, "volume": 236265.0}, {"date": "2025-08-14", "close": 24.25, "volume": 209063.0}, {"date": "2025-08-15", "close": 23.77, "volume": 174078.0}, {"date": "2025-08-18", "close": 23.75, "volume": 123543.0}, {"date": "2025-08-19", "close": 23.83, "volume": 155704.0}, {"date": "2025-08-20", "close": 23.52, "volume": 176876.0}, {"date": "2025-08-21", "close": 23.73, "volume": 195303.0}, {"date": "2025-08-22", "close": 24.96, "volume": 199219.0}, {"date": "2025-08-25", "close": 24.45, "volume": 129568.0}, {"date": "2025-08-26", "close": 24.2, "volume": 179189.0}, {"date": "2025-08-27", "close": 23.94, "volume": 146536.0}, {"date": "2025-08-28", "close": 24.19, "volume": 307660.0}, {"date": "2025-08-29", "close": 24.57, "volume": 203689.0}, {"date": "2025-09-02", "close": 24.16, "volume": 197178.0}, {"date": "2025-09-03", "close": 24.23, "volume": 166819.0}, {"date": "2025-09-04", "close": 24.89, "volume": 140879.0}, {"date": "2025-09-05", "close": 24.9, "volume": 156844.0}, {"date": "2025-09-08", "close": 24.92, "volume": 178314.0}, {"date": "2025-09-09", "close": 24.36, "volume": 298485.0}, {"date": "2025-09-10", "close": 24.72, "volume": 210835.0}, {"date": "2025-09-11", "close": 25.16, "volume": 165657.0}, {"date": "2025-09-12", "close": 24.77, "volume": 84234.0}, {"date": "2025-09-15", "close": 25.68, "volume": 201390.0}, {"date": "2025-09-16", "close": 25.58, "volume": 152473.0}, {"date": "2025-09-17", "close": 25.0, "volume": 202910.0}, {"date": "2025-09-18", "close": 25.89, "volume": 208479.0}, {"date": "2025-09-19", "close": 25.05, "volume": 531814.0}, {"date": "2025-09-22", "close": 25.27, "volume": 193157.0}, {"date": "2025-09-23", "close": 25.01, "volume": 170981.0}, {"date": "2025-09-24", "close": 24.69, "volume": 129914.0}, {"date": "2025-09-25", "close": 24.06, "volume": 166487.0}, {"date": "2025-09-26", "close": 24.07, "volume": 160328.0}, {"date": "2025-09-29", "close": 23.9, "volume": 131031.0}, {"date": "2025-09-30", "close": 24.28, "volume": 100333.0}, {"date": "2025-10-01", "close": 24.06, "volume": 105424.0}, {"date": "2025-10-02", "close": 24.95, "volume": 732728.0}, {"date": "2025-10-03", "close": 24.73, "volume": 275735.0}, {"date": "2025-10-06", "close": 24.3, "volume": 241369.0}, {"date": "2025-10-07", "close": 23.6, "volume": 164815.0}, {"date": "2025-10-08", "close": 23.22, "volume": 216976.0}, {"date": "2025-10-09", "close": 23.0, "volume": 239334.0}, {"date": "2025-10-10", "close": 22.42, "volume": 300603.0}, {"date": "2025-10-13", "close": 22.07, "volume": 295355.0}, {"date": "2025-10-14", "close": 22.81, "volume": 198204.0}, {"date": "2025-10-15", "close": 23.3, "volume": 135282.0}, {"date": "2025-10-16", "close": 23.33, "volume": 137871.0}, {"date": "2025-10-17", "close": 23.15, "volume": 140533.0}, {"date": "2025-10-20", "close": 23.16, "volume": 82402.0}, {"date": "2025-10-21", "close": 23.36, "volume": 156842.0}, {"date": "2025-10-22", "close": 23.29, "volume": 168954.0}, {"date": "2025-10-23", "close": 23.76, "volume": 156510.0}, {"date": "2025-10-24", "close": 23.62, "volume": 127154.0}, {"date": "2025-10-27", "close": 23.4, "volume": 234972.0}, {"date": "2025-10-28", "close": 23.31, "volume": 216274.0}, {"date": "2025-10-29", "close": 23.16, "volume": 296360.0}, {"date": "2025-10-30", "close": 23.08, "volume": 272682.0}, {"date": "2025-10-31", "close": 23.42, "volume": 344334.0}, {"date": "2025-11-03", "close": 23.43, "volume": 186341.0}, {"date": "2025-11-04", "close": 23.1, "volume": 203644.0}, {"date": "2025-11-05", "close": 23.11, "volume": 119422.0}, {"date": "2025-11-06", "close": 23.25, "volume": 507512.0}, {"date": "2025-11-07", "close": 23.01, "volume": 594972.0}, {"date": "2025-11-10", "close": 23.36, "volume": 186415.0}, {"date": "2025-11-11", "close": 23.59, "volume": 224134.0}, {"date": "2025-11-12", "close": 23.71, "volume": 244676.0}, {"date": "2025-11-13", "close": 25.63, "volume": 758996.0}, {"date": "2025-11-14", "close": 25.25, "volume": 497753.0}, {"date": "2025-11-17", "close": 24.35, "volume": 477702.0}, {"date": "2025-11-18", "close": 24.55, "volume": 500801.0}, {"date": "2025-11-19", "close": 24.84, "volume": 229146.0}, {"date": "2025-11-20", "close": 24.65, "volume": 291569.0}, {"date": "2025-11-21", "close": 24.51, "volume": 409321.0}, {"date": "2025-11-24", "close": 24.2, "volume": 546585.0}, {"date": "2025-11-25", "close": 25.19, "volume": 348044.0}, {"date": "2025-11-26", "close": 24.92, "volume": 409813.0}, {"date": "2025-11-28", "close": 24.54, "volume": 160720.0}, {"date": "2025-12-01", "close": 24.49, "volume": 224003.0}, {"date": "2025-12-02", "close": 24.45, "volume": 146544.0}, {"date": "2025-12-03", "close": 24.79, "volume": 226518.0}, {"date": "2025-12-04", "close": 24.5, "volume": 310165.0}, {"date": "2025-12-05", "close": 24.51, "volume": 165497.0}, {"date": "2025-12-08", "close": 25.25, "volume": 230323.0}, {"date": "2025-12-09", "close": 26.05, "volume": 453109.0}, {"date": "2025-12-10", "close": 26.94, "volume": 374730.0}, {"date": "2025-12-11", "close": 27.2, "volume": 268415.0}, {"date": "2025-12-12", "close": 26.53, "volume": 366034.0}, {"date": "2025-12-15", "close": 26.85, "volume": 414888.0}, {"date": "2025-12-16", "close": 27.0, "volume": 274715.0}, {"date": "2025-12-17", "close": 27.16, "volume": 292574.0}, {"date": "2025-12-18", "close": 27.4, "volume": 395462.0}, {"date": "2025-12-19", "close": 26.0, "volume": 832576.0}, {"date": "2025-12-22", "close": 26.01, "volume": 268038.0}, {"date": "2025-12-23", "close": 25.95, "volume": 201223.0}, {"date": "2025-12-24", "close": 26.62, "volume": 89980.0}, {"date": "2025-12-26", "close": 26.86, "volume": 190520.0}, {"date": "2025-12-29", "close": 26.76, "volume": 165243.0}, {"date": "2025-12-30", "close": 26.47, "volume": 108943.0}, {"date": "2025-12-31", "close": 26.12, "volume": 126999.0}, {"date": "2026-01-02", "close": 25.93, "volume": 129763.0}, {"date": "2026-01-05", "close": 26.18, "volume": 157996.0}, {"date": "2026-01-06", "close": 26.89, "volume": 146959.0}, {"date": "2026-01-07", "close": 26.64, "volume": 157559.0}, {"date": "2026-01-08", "close": 27.93, "volume": 247247.0}, {"date": "2026-01-09", "close": 28.56, "volume": 327195.0}, {"date": "2026-01-12", "close": 28.25, "volume": 179192.0}, {"date": "2026-01-13", "close": 27.4, "volume": 166348.0}, {"date": "2026-01-14", "close": 27.82, "volume": 295116.0}, {"date": "2026-01-15", "close": 28.69, "volume": 255599.0}, {"date": "2026-01-16", "close": 27.36, "volume": 264984.0}, {"date": "2026-01-20", "close": 26.21, "volume": 195036.0}, {"date": "2026-01-21", "close": 27.28, "volume": 236689.0}, {"date": "2026-01-22", "close": 27.97, "volume": 424848.0}, {"date": "2026-01-23", "close": 26.49, "volume": 492667.0}, {"date": "2026-01-26", "close": 26.62, "volume": 197053.0}, {"date": "2026-01-27", "close": 25.99, "volume": 213808.0}, {"date": "2026-01-28", "close": 25.89, "volume": 343367.0}, {"date": "2026-01-29", "close": 26.02, "volume": 235536.0}, {"date": "2026-01-30", "close": 26.29, "volume": 208362.0}, {"date": "2026-02-02", "close": 26.65, "volume": 203257.0}, {"date": "2026-02-03", "close": 26.43, "volume": 148565.0}, {"date": "2026-02-04", "close": 26.32, "volume": 373937.0}, {"date": "2026-02-05", "close": 26.39, "volume": 434731.0}, {"date": "2026-02-06", "close": 27.16, "volume": 202460.0}, {"date": "2026-02-09", "close": 26.6, "volume": 155201.0}, {"date": "2026-02-10", "close": 26.43, "volume": 184597.0}, {"date": "2026-02-11", "close": 26.25, "volume": 173047.0}, {"date": "2026-02-12", "close": 25.71, "volume": 263888.0}, {"date": "2026-02-13", "close": 26.09, "volume": 166063.0}, {"date": "2026-02-17", "close": 26.5, "volume": 185596.0}, {"date": "2026-02-18", "close": 26.55, "volume": 131573.0}, {"date": "2026-02-19", "close": 26.37, "volume": 129039.0}, {"date": "2026-02-20", "close": 26.38, "volume": 142179.0}, {"date": "2026-02-23", "close": 26.1, "volume": 174798.0}, {"date": "2026-02-24", "close": 26.75, "volume": 142728.0}, {"date": "2026-02-25", "close": 26.39, "volume": 103074.0}, {"date": "2026-02-26", "close": 26.77, "volume": 126890.0}, {"date": "2026-02-27", "close": 26.43, "volume": 189810.0}, {"date": "2026-03-02", "close": 26.35, "volume": 138484.0}, {"date": "2026-03-03", "close": 26.24, "volume": 105333.0}, {"date": "2026-03-04", "close": 26.14, "volume": 100056.0}, {"date": "2026-03-05", "close": 25.73, "volume": 121584.0}, {"date": "2026-03-06", "close": 25.65, "volume": 181141.0}, {"date": "2026-03-09", "close": 26.02, "volume": 196894.0}, {"date": "2026-03-10", "close": 26.14, "volume": 514578.0}, {"date": "2026-03-11", "close": 25.87, "volume": 213248.0}, {"date": "2026-03-12", "close": 24.95, "volume": 210491.0}, {"date": "2026-03-13", "close": 24.47, "volume": 169105.0}, {"date": "2026-03-16", "close": 24.62, "volume": 283862.0}, {"date": "2026-03-17", "close": 24.81, "volume": 145150.0}, {"date": "2026-03-18", "close": 24.37, "volume": 210563.0}, {"date": "2026-03-19", "close": 24.46, "volume": 196199.0}, {"date": "2026-03-20", "close": 23.91, "volume": 421719.0}, {"date": "2026-03-23", "close": 24.85, "volume": 281303.0}, {"date": "2026-03-24", "close": 25.09, "volume": 136384.0}, {"date": "2026-03-25", "close": 25.4, "volume": 176671.0}, {"date": "2026-03-26", "close": 25.27, "volume": 164542.0}, {"date": "2026-03-27", "close": 25.2, "volume": 329583.0}, {"date": "2026-03-30", "close": 25.17, "volume": 267917.0}, {"date": "2026-03-31", "close": 25.82, "volume": 193120.0}, {"date": "2026-04-01", "close": 25.28, "volume": 154483.0}, {"date": "2026-04-02", "close": 25.38, "volume": 140179.0}, {"date": "2026-04-06", "close": 25.61, "volume": 142249.0}, {"date": "2026-04-07", "close": 25.88, "volume": 125069.0}, {"date": "2026-04-08", "close": 26.4, "volume": 141507.0}, {"date": "2026-04-09", "close": 26.91, "volume": 133094.0}, {"date": "2026-04-10", "close": 27.22, "volume": 143378.0}, {"date": "2026-04-13", "close": 27.07, "volume": 175354.0}, {"date": "2026-04-14", "close": 26.99, "volume": 130140.0}, {"date": "2026-04-15", "close": 26.69, "volume": 140400.0}, {"date": "2026-04-16", "close": 26.94, "volume": 106936.0}, {"date": "2026-04-17", "close": 27.54, "volume": 145612.0}, {"date": "2026-04-20", "close": 27.41, "volume": 131253.0}, {"date": "2026-04-21", "close": 27.16, "volume": 142027.0}, {"date": "2026-04-22", "close": 28.06, "volume": 199936.0}, {"date": "2026-04-23", "close": 28.14, "volume": 140296.0}, {"date": "2026-04-24", "close": 28.15, "volume": 226229.0}, {"date": "2026-04-27", "close": 28.29, "volume": 204882.0}, {"date": "2026-04-28", "close": 28.22, "volume": 105370.0}, {"date": "2026-04-29", "close": 27.78, "volume": 145718.0}, {"date": "2026-04-30", "close": 28.54, "volume": 235953.0}, {"date": "2026-05-01", "close": 28.61, "volume": 309862.0}, {"date": "2026-05-04", "close": 27.4, "volume": 440163.0}, {"date": "2026-05-05", "close": 28.58, "volume": 278326.0}, {"date": "2026-05-06", "close": 28.07, "volume": 178653.0}, {"date": "2026-05-07", "close": 27.66, "volume": 165426.0}, {"date": "2026-05-08", "close": 28.14, "volume": 139869.0}, {"date": "2026-05-11", "close": 27.77, "volume": 242270.0}, {"date": "2026-05-12", "close": 27.86, "volume": 271469.0}, {"date": "2026-05-13", "close": 27.79, "volume": 356588.0}, {"date": "2026-05-14", "close": 27.32, "volume": 189893.0}, {"date": "2026-05-15", "close": 26.51, "volume": 171203.0}, {"date": "2026-05-18", "close": 26.85, "volume": 178791.0}, {"date": "2026-05-19", "close": 26.94, "volume": 193159.0}, {"date": "2026-05-20", "close": 27.12, "volume": 194821.0}, {"date": "2026-05-21", "close": 26.45, "volume": 249798.0}, {"date": "2026-05-22", "close": 26.76, "volume": 136988.0}, {"date": "2026-05-26", "close": 27.29, "volume": 418399.0}, {"date": "2026-05-27", "close": 27.18, "volume": 243483.0}, {"date": "2026-05-28", "close": 27.07, "volume": 208884.0}, {"date": "2026-05-29", "close": 26.54, "volume": 223176.0}, {"date": "2026-06-01", "close": 26.42, "volume": 830759.0}, {"date": "2026-06-02", "close": 26.1, "volume": 181707.0}, {"date": "2026-06-03", "close": 25.44, "volume": 241082.0}, {"date": "2026-06-04", "close": 25.51, "volume": 198749.0}, {"date": "2026-06-05", "close": 25.35, "volume": 211117.0}, {"date": "2026-06-08", "close": 25.44, "volume": 140701.0}, {"date": "2026-06-09", "close": 25.53, "volume": 370869.0}, {"date": "2026-06-10", "close": 25.58, "volume": 339809.0}, {"date": "2026-06-11", "close": 25.85, "volume": 480316.0}, {"date": "2026-06-12", "close": 26.82, "volume": 386299.0}, {"date": "2026-06-15", "close": 26.43, "volume": 207344.0}, {"date": "2026-06-16", "close": 26.58, "volume": 315951.0}, {"date": "2026-06-17", "close": 25.49, "volume": 341758.0}, {"date": "2026-06-18", "close": 26.36, "volume": 523624.0}, {"date": "2026-06-22", "close": 26.12, "volume": 351855.0}, {"date": "2026-06-23", "close": 25.9, "volume": 404000.0}, {"date": "2026-06-24", "close": 26.33, "volume": 698589.0}, {"date": "2026-06-25", "close": 26.34, "volume": 496400.0}, {"date": "2026-06-26", "close": 27.25, "volume": 1154433.0}, {"date": "2026-06-29", "close": 26.61, "volume": 357136.0}, {"date": "2026-06-30", "close": 26.92, "volume": 287364.0}, {"date": "2026-07-01", "close": 26.65, "volume": 328051.0}, {"date": "2026-07-02", "close": 26.69, "volume": 331121.0}, {"date": "2026-07-06", "close": 26.51, "volume": 209930.0}, {"date": "2026-07-07", "close": 27.0, "volume": 388978.0}, {"date": "2026-07-08", "close": 26.21, "volume": 351102.0}, {"date": "2026-07-09", "close": 26.98, "volume": 409067.0}, {"date": "2026-07-10", "close": 26.66, "volume": 151041.0}, {"date": "2026-07-13", "close": 26.63, "volume": 222238.0}, {"date": "2026-07-14", "close": 26.46, "volume": 227232.0}, {"date": "2026-07-15", "close": 26.72, "volume": 156527.0}, {"date": "2026-07-16", "close": 27.95, "volume": 277945.0}, {"date": "2026-07-17", "close": 27.46, "volume": 221648.0}, {"date": "2026-07-20", "close": 27.12, "volume": 235510.0}, {"date": "2026-07-21", "close": 27.49, "volume": 259035.0}, {"date": "2026-07-22", "close": 27.72, "volume": 191072.0}, {"date": "2026-07-23", "close": 27.04, "volume": 276994.0}, {"date": "2026-07-24", "close": 27.69, "volume": 169131.0}, {"date": "2026-07-27", "close": 28.15, "volume": 316459.0}, {"date": "2026-07-28", "close": 28.85, "volume": 226987.0}, {"date": "2026-07-29", "close": 28.42, "volume": 225719.0}, {"date": "2026-07-30", "close": 27.75, "volume": 209823.0}, {"date": "2026-07-31", "close": 27.75, "volume": 237704.0}, {"date": "2026-08-03", "close": 28.07, "volume": 530310.0}, {"date": "2026-08-04", "close": 28.2, "volume": 179400.0}, {"date": "2026-08-05", "close": 27.47, "volume": 261046.0}, {"date": "2026-08-06", "close": 27.66, "volume": 351408.0}, {"date": "2026-08-07", "close": 23.7, "volume": 2208245.0}, {"date": "2026-08-10", "close": 22.98, "volume": 1360734.0}, {"date": "2026-08-11", "close": 23.5, "volume": 980341.0}, {"date": "2026-08-12", "close": 23.25, "volume": 1194470.0}, {"date": "2026-08-13", "close": 23.15, "volume": 956355.0}, {"date": "2026-08-14", "close": 23.25, "volume": 758727.0}, {"date": "2026-08-17", "close": 23.0, "volume": 931831.0}, {"date": "2026-08-18", "close": 22.32, "volume": 887010.0}, {"date": "2026-08-19", "close": 21.97, "volume": 759814.0}, {"date": "2026-08-20", "close": 21.66, "volume": 594218.0}, {"date": "2026-08-21", "close": 21.27, "volume": 1067967.0}, {"date": "2026-08-24", "close": 21.22, "volume": 757077.0}], "refreshing": true}