{"ticker": "NE", "overview": {"cik": "1895262", "ticker": "NE", "name": "Noble Corp plc", "industry": "Drilling Oil & Gas Wells", "country": "United States", "sic": "1381", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001712228-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001895262-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001895262-26-000138", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001712228-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001895262-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001895262-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001895262-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001558667-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001558667-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001895262-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001503106-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000288", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001270321-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004380", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001895262-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001895262-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001949846-26-000253", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000498", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001895262-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001895262-26-000119", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001895262-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001971640-26-000002", "price_sensitive": false}]}, "description": "Noble Corp plc trades as NE on the NYSE and is registered in the United States, classified under Drilling Oil & Gas Wells (SIC 1381). Privy Trades holds 201 insider filings for the company, from October 2022 to June 2026. Across those, 12 insiders disclosed 10 open-market purchases totalling $122.88M against 43 sales totalling $201.94M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 122879221.56560001, "sell_n": 43, "sell_sum": 201938090.723, "net": -79058869.15739998, "insiders": 12, "first_date": "2022-10-04", "last_date": "2026-06-15"}, "metrics": {"ticker": "NE", "has_prices": true, "as_of": "2026-10-08", "last": 42.15, "prev_close": 40.97, "change": 1.1799999999999997, "change_pct": 0.028801562118623378, "session_volume": 1027649.0, "vwap_5": 41.55339487591404, "vwap_20": 43.30556417949922, "vwap_60": 43.33322223302325, "vwap_250": 40.25742743833228, "high_52w": 54.37, "low_52w": 27.97, "avg_volume_20": 1231107.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001712228-26-000004", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Robert W. Eifler", "who_key": "Eifler Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000171222826000004/0001712228-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001712228-26-000002", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Robert W. Eifler", "who_key": "Eifler Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2275389.584, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "NE's CEO lightens up \u2014 $2.3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000171222826000002/0001712228-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001558667-26-000017", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Jeffrey Allen Miller", "who_key": "Miller Jeffrey Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Director files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000155866726000017/0001558667-26-000017-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001503106-26-000002", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Al J. Hirshberg", "who_key": "Hirshberg Al J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 263087.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "A director trims NE: $263K", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000150310626000002/0001503106-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001325447-26-000016", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 8.8% passive stake in NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000016-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001325447-26-000012", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 8.8% passive stake in NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000012-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001270321-26-000006", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Charles M. Sledge", "who_key": "SLEDGE CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37364.191999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Board member offloads $37K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000127032126000006/0001270321-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0001895262-26-000123", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Blake Denton", "who_key": "Denton Blake", "role": "SVP, Marketing & Contracts", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1479330.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Big sell in NE \u2014 An insider offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000123/0001895262-26-000123-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001895262-26-000124", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Joey M. Kawaja", "who_key": "Kawaja Joey M", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1994199.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider offloads $2M of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000124/0001895262-26-000124-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001971640-26-000002", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Jennie Howard", "who_key": "Howard Jennie", "role": "SVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 126974.936, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider trims $127K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000197164026000002/0001971640-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001895262-26-000119", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Kristin Holth", "who_key": "HOLTH KRISTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Director files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000119/0001895262-26-000119-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001895262-26-000120", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Erik Bergoo", "who_key": "BERGOO ERIK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Director files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000120/0001895262-26-000120-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000596", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Noble Corp plc", "who_key": "Noble Corp plc", "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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Noble Corp plc crosses 5% of NE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/0002100121-26-000596-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001946007-26-000002", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Caroline Alting", "who_key": "ALTING CAROLINE", "role": "SVP, Ops. Excellence & Sust", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 809138.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Someone inside NE is selling \u2014 $809K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000194600726000002/0001946007-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0000102909-26-001918", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Noble Corp plc", "who_key": "Noble Corp plc", "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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Noble Corp plc adjusts its stake in NE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/0000102909-26-001918-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001895262-26-000102", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Robert W. Eifler", "who_key": "Eifler Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4661764.478, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The CEO cashes out $4.7M of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000102/0001895262-26-000102-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001895262-26-000103", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6994494.396, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO takes $7M off the table in NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000103/0001895262-26-000103-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001810264-26-000002", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Blake Denton", "who_key": "Denton Blake", "role": "SVP, Marketing & Contracts", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 873300.528, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider trims $873K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000181026426000002/0001810264-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001895262-26-000094", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Charles M. Sledge", "who_key": "SLEDGE CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92970.539, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "A director trims NE: $93K", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000094/0001895262-26-000094-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001895262-26-000095", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 859200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The money boss sells $859K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000095/0001895262-26-000095-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001895262-26-000085", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Blake Denton", "who_key": "Denton Blake", "role": "SVP, Marketing & Contracts", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1011592.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Someone inside NE is selling \u2014 $1M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000085/0001895262-26-000085-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001895262-26-000088", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Mikkel Ipsen", "who_key": "IPSEN MIKKEL", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 150412.68000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider sells $150K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000088/0001895262-26-000088-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001895262-26-000087", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Caroline Alting", "who_key": "ALTING CAROLINE", "role": "SVP, Ops. Excellence & Sust", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 182902.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider trims $183K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000087/0001895262-26-000087-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001895262-26-000089", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Jennie Howard", "who_key": "Howard Jennie", "role": "SVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 255948.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider offloads $256K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000089/0001895262-26-000089-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001895262-26-000090", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Joey M. Kawaja", "who_key": "Kawaja Joey M", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 858234.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider sells $858K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000090/0001895262-26-000090-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001895262-26-000084", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Robert W. Eifler", "who_key": "Eifler Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1883006.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000084/0001895262-26-000084-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379604}, {"id": "0001895262-26-000086", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 597777.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000086/0001895262-26-000086-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379604}, {"id": "0001895262-26-000058", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Claus Hemmingsen", "who_key": "HEMMINGSEN CLAUS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Director files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000058/0001895262-26-000058-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392564}, {"id": "0001895262-26-000059", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 233261.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000059/0001895262-26-000059-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392564}, {"id": "0001895262-26-000060", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Al J. Hirshberg", "who_key": "Hirshberg Al J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Director files routine paperwork on NE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000060/0001895262-26-000060-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392564}], "recent_buys": [{"id": "0001628280-25-012475", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Al J. Hirshberg", "who_key": "Hirshberg Al J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 230000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Board member picks up $230K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025012475/0001628280-25-012475-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001628280-25-007388", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Charles M. Sledge", "who_key": "SLEDGE CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250247.36, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The boardroom is buying: $250K of NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025007388/0001628280-25-007388-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893684}, {"id": "0001628280-25-006913", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 223520.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "3 insiders now buying NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025006913/0001628280-25-006913-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893684}, {"id": "0001628280-25-006912", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Robert W. Eifler", "who_key": "Eifler Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 350018.80000000005, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "4 insiders pile into NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025006912/0001628280-25-006912-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893684}, {"id": "0000950103-24-016179", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Invest a/s Apmh", "who_key": "APMH Invest A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24537775.78, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "5 insiders now buying NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324016179/0000950103-24-016179-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039124}, {"id": "0000950103-24-016134", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Invest a/s Apmh", "who_key": "APMH Invest A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 46104795.27, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "NE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324016134/0000950103-24-016134-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044884}, {"id": "0000950103-24-010021", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Invest a/s Apmh", "who_key": "APMH Invest A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28918022.15, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The whole bench is buying NE \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324010021/0000950103-24-010021-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210484}, {"id": "0000950103-24-009668", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Invest a/s Apmh", "who_key": "APMH Invest A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13243965.12, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "6 insiders now buying NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324009668/0000950103-24-009668-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229204}, {"id": "0000950103-24-007123", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Invest a/s Apmh", "who_key": "APMH Invest A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8925185.0256, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "NE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324007123/0000950103-24-007123-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288244}, {"id": "0001628280-24-030527", "src": "INSIDERS", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 95692.06, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "6 insiders pile into NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828024030527/0001628280-24-030527-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377524}], "institutional": [{"id": "13DG-0001325447-26-000016", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 8.8% passive stake in NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000016-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001325447-26-000012", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 8.8% passive stake in NE", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000012-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0002100121-26-000596", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Noble Corp plc", "who_key": "Noble Corp plc", "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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Noble Corp plc crosses 5% of NE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/0002100121-26-000596-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001918", "src": "13DG", "ticker": "NE", "cik": "1895262", "company": "Noble Corp plc", "company_raw": "Noble Corp plc", "who": "Noble Corp plc", "who_key": "Noble Corp plc", "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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Noble Corp plc adjusts its stake in NE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/0000102909-26-001918-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Noble Corporation plc A Ordinary Shares", "new_value": "Noble Corp plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001895262", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001895262", "applied": 1, "detected_at": "2026-10-26T09:57:18.061387"}]}, "key_people": [{"who": "Pacific Investment Management Co LLC", "who_key": "PACIFIC INVESTMENT MANAGEMENT CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 167217666.54, "net": -167217666.54, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11968405.399999999, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322034875/0000899243-22-034875-index.htm"}, {"action": "SELL", "amount": 30835791.14, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322034647/0000899243-22-034647-index.htm"}, {"action": "SELL", "amount": 21412304.22, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322034398/0000899243-22-034398-index.htm"}, {"action": "SELL", "amount": 21719227.0, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322034388/0000899243-22-034388-index.htm"}, {"action": "SELL", "amount": 11615340.0, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322034015/0000899243-22-034015-index.htm"}, {"action": "SELL", "amount": 1643000.0, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322033900/0000899243-22-033900-index.htm"}, {"action": "SELL", "amount": 11415125.18, "date": "2022-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322033590/0000899243-22-033590-index.htm"}, {"action": "SELL", "amount": 22839931.61, "date": "2022-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322033410/0000899243-22-033410-index.htm"}, {"action": "SELL", "amount": 18465069.310000002, "date": "2022-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322033251/0000899243-22-033251-index.htm"}, {"action": "SELL", "amount": 15303472.68, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322032988/0000899243-22-032988-index.htm"}], "latest": {"action": "SELL", "amount": 11968405.399999999, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000089924322034875/0000899243-22-034875-index.htm"}}, {"who": "Invest a/s Apmh", "who_key": "APMH Invest A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 121729743.34560001, "sold": 0, "net": 121729743.34560001, "trades": 5, "top_score": 68.7, "lean": "buying", "history": [{"action": "BUY", "amount": 24537775.78, "date": "2024-11-11", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324016179/0000950103-24-016179-index.htm"}, {"action": "BUY", "amount": 46104795.27, "date": "2024-11-07", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324016134/0000950103-24-016134-index.htm"}, {"action": "BUY", "amount": 28918022.15, "date": "2024-07-15", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324010021/0000950103-24-010021-index.htm"}, {"action": "BUY", "amount": 13243965.12, "date": "2024-07-02", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324009668/0000950103-24-009668-index.htm"}, {"action": "BUY", "amount": 8925185.0256, "date": "2024-05-22", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324007123/0000950103-24-007123-index.htm"}], "latest": {"action": "BUY", "amount": 24537775.78, "date": "2024-11-11", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000095010324016179/0000950103-24-016179-index.htm"}}, {"who": "Richard B. Barker", "who_key": "Barker Richard B.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 319212.06, "sold": 11506185.595999999, "net": -11186973.535999998, "trades": 7, "top_score": 51.1, "lean": "selling", "history": [{"action": "SELL", "amount": 6994494.396, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000103/0001895262-26-000103-index.htm"}, {"action": "SELL", "amount": 859200.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000095/0001895262-26-000095-index.htm"}, {"action": "BUY", "amount": 223520.0, "date": "2025-02-20", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025006913/0001628280-25-006913-index.htm"}, {"action": "SELL", "amount": 739141.2, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025003557/0001628280-25-003557-index.htm"}, {"action": "BUY", "amount": 95692.06, "date": "2024-03-21", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828024030527/0001628280-24-030527-index.htm"}, {"action": "SELL", "amount": 1909350.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828024007637/0001628280-24-007637-index.htm"}, {"action": "SELL", "amount": 1003999.9999999999, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828023019962/0001628280-23-019962-index.htm"}], "latest": {"action": "SELL", "amount": 6994494.396, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000103/0001895262-26-000103-index.htm"}}, {"who": "Robert W. Eifler", "who_key": "Eifler Robert W.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 350018.80000000005, "sold": 8947654.061999999, "net": -8597635.261999998, "trades": 4, "top_score": 55.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2275389.584, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000171222826000002/0001712228-26-000002-index.htm"}, {"action": "SELL", "amount": 4661764.478, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000102/0001895262-26-000102-index.htm"}, {"action": "BUY", "amount": 350018.80000000005, "date": "2025-02-20", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025006912/0001628280-25-006912-index.htm"}, {"action": "SELL", "amount": 2010500.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828023019963/0001628280-23-019963-index.htm"}], "latest": {"action": "SELL", "amount": 2275389.584, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000171222826000002/0001712228-26-000002-index.htm"}}, {"who": "Blake Denton", "who_key": "Denton Blake", "role": "SVP, Marketing & Contracts", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5956986.198, "net": -5956986.198, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1479330.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000123/0001895262-26-000123-index.htm"}, {"action": "SELL", "amount": 873300.528, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000181026426000002/0001810264-26-000002-index.htm"}, {"action": "SELL", "amount": 1011592.5, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000085/0001895262-26-000085-index.htm"}, {"action": "SELL", "amount": 885329.62, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000181026425000005/0001810264-25-000005-index.htm"}, {"action": "SELL", "amount": 1071600.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828024047603/0001628280-24-047603-index.htm"}, {"action": "SELL", "amount": 635833.55, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828023021704/0001628280-23-021704-index.htm"}], "latest": {"action": "SELL", "amount": 1479330.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000123/0001895262-26-000123-index.htm"}}, {"who": "Joey M. Kawaja", "who_key": "Kawaja Joey M", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5605888.33, "net": -5605888.33, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1994199.9999999998, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000124/0001895262-26-000124-index.htm"}, {"action": "SELL", "amount": 858234.75, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000090/0001895262-26-000090-index.htm"}, {"action": "SELL", "amount": 1001700.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000182851125000006/0001828511-25-000006-index.htm"}, {"action": "SELL", "amount": 45159.45, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025004060/0001628280-25-004060-index.htm"}, {"action": "SELL", "amount": 1072800.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828024047604/0001628280-24-047604-index.htm"}, {"action": "SELL", "amount": 633794.13, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828023021703/0001628280-23-021703-index.htm"}], "latest": {"action": "SELL", "amount": 1994199.9999999998, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000124/0001895262-26-000124-index.htm"}}, {"who": "Caroline Alting", "who_key": "ALTING CAROLINE", "role": "SVP, Ops. Excellence & Sust", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1533623.1400000001, "net": -1533623.1400000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 809138.98, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000194600726000002/0001946007-26-000002-index.htm"}, {"action": "SELL", "amount": 182902.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000189526226000087/0001895262-26-000087-index.htm"}, {"action": "SELL", "amount": 54122.100000000006, "date": "2025-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025002900/0001628280-25-002900-index.htm"}, {"action": "SELL", "amount": 324409.58, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828024011000/0001628280-24-011000-index.htm"}, {"action": "SELL", "amount": 163050.48, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828023031397/0001628280-23-031397-index.htm"}], "latest": {"action": "SELL", "amount": 809138.98, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000194600726000002/0001946007-26-000002-index.htm"}}, {"who": "Al J. Hirshberg", "who_key": "Hirshberg Al J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 230000.0, "sold": 263087.5, "net": -33087.5, "trades": 2, "top_score": 46.5, "lean": "selling", "history": [{"action": "SELL", "amount": 263087.5, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000150310626000002/0001503106-26-000002-index.htm"}, {"action": "BUY", "amount": 230000.0, "date": "2025-03-11", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000162828025012475/0001628280-25-012475-index.htm"}], "latest": {"action": "SELL", "amount": 263087.5, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1895262/000150310626000002/0001503106-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001712228-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001895262-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001895262-26-000138", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001712228-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001895262-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001895262-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001895262-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001558667-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "FORM 3", "accession": "0001558667-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001895262-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001503106-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000288", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001270321-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004380", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001895262-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001895262-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001949846-26-000253", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000498", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001895262-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001895262-26-000119", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001895262-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001971640-26-000002", "price_sensitive": false}], "performance": {"ticker": "NE", "has_prices": true, "summary": {"n": 10, "avg": 0.2323641712644163, "win_rate": 0.6, "best": 0.8191627104013809, "worst": -0.12877221992558915, "as_of": "2026-10-08"}, "buys": [{"who": "Hirshberg Al J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 230000.0, "date": "2025-03-11", "score": 46.5, "ref_price": 23.17, "return": 0.8191627104013809}, {"who": "SLEDGE CHARLES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250247.36, "date": "2025-02-20", "score": 48.4, "ref_price": 27.91, "return": 0.5102113937656754}, {"who": "Barker Richard B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 223520.0, "date": "2025-02-20", "score": 51.1, "ref_price": 27.91, "return": 0.5102113937656754}, {"who": "Eifler Robert W.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 350018.80000000005, "date": "2025-02-20", "score": 55.7, "ref_price": 27.91, "return": 0.5102113937656754}, {"who": "APMH Invest A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24537775.78, "date": "2024-11-11", "score": 65.3, "ref_price": 35.96, "return": 0.17213570634037814}, {"who": "APMH Invest A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46104795.27, "date": "2024-11-07", "score": 68.7, "ref_price": 35.3, "return": 0.1940509915014165}, {"who": "APMH Invest A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28918022.15, "date": "2024-07-15", "score": 66.2, "ref_price": 47.61, "return": -0.11468178954001262}, {"who": "APMH Invest A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13243965.12, "date": "2024-07-02", "score": 62.1, "ref_price": 44.61, "return": -0.0551445864156019}, {"who": "APMH Invest A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8925185.0256, "date": "2024-05-22", "score": 60.0, "ref_price": 46.51, "return": -0.0937432810148355}, {"who": "Barker Richard B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 95692.06, "date": "2024-03-21", "score": 46.4, "ref_price": 48.38, "return": -0.12877221992558915}]}, "price_series": [{"date": "2021-03-17", "close": 17.0, "volume": null}, {"date": "2021-03-18", "close": 16.5, "volume": null}, {"date": "2021-03-19", "close": 16.0, "volume": null}, {"date": "2021-03-22", "close": 16.0, "volume": null}, {"date": "2021-03-23", "close": 17.0, "volume": null}, {"date": "2021-03-24", "close": 17.25, "volume": null}, {"date": "2021-03-25", "close": 17.5, "volume": null}, {"date": "2021-03-26", "close": 17.6, "volume": null}, {"date": "2021-03-29", "close": 17.5, "volume": null}, {"date": "2021-03-30", "close": 17.5, "volume": null}, {"date": "2021-03-31", "close": 17.5, "volume": null}, {"date": "2021-04-01", "close": 17.0, "volume": null}, {"date": "2021-04-05", "close": 17.0, "volume": null}, {"date": "2021-04-06", "close": 17.0, "volume": null}, {"date": "2021-04-07", "close": 17.0, "volume": null}, {"date": "2021-04-08", "close": 17.0, "volume": null}, {"date": "2021-04-09", "close": 16.75, "volume": null}, {"date": "2021-04-12", "close": 16.75, "volume": null}, {"date": "2021-04-13", "close": 16.75, "volume": null}, {"date": "2021-04-14", "close": 17.0, "volume": null}, {"date": "2021-04-15", "close": 17.0, "volume": null}, {"date": "2021-04-16", "close": 17.0, "volume": null}, {"date": "2021-04-19", "close": 17.0, "volume": null}, {"date": "2021-04-20", "close": 17.3, "volume": null}, {"date": "2021-04-21", "close": 17.45, "volume": null}, {"date": "2021-04-22", "close": 17.48, "volume": null}, {"date": "2021-04-23", "close": 17.4, "volume": null}, {"date": "2021-04-26", "close": 17.4, "volume": null}, {"date": "2021-04-27", "close": 18.0, "volume": null}, {"date": "2021-04-28", "close": 17.9, "volume": null}, {"date": "2021-04-29", "close": 19.0, "volume": null}, {"date": "2021-04-30", "close": 18.8, "volume": null}, {"date": "2021-05-03", "close": 19.0, "volume": null}, {"date": "2021-05-04", "close": 19.0, "volume": null}, {"date": "2021-05-05", "close": 19.25, "volume": null}, {"date": "2021-05-06", "close": 19.75, "volume": null}, {"date": "2021-05-07", "close": 19.75, "volume": null}, {"date": "2021-05-10", "close": 20.0, "volume": null}, {"date": "2021-05-11", "close": 19.75, "volume": null}, {"date": "2021-05-12", "close": 19.75, "volume": null}, {"date": "2021-05-13", "close": 19.75, "volume": null}, {"date": "2021-05-14", "close": 19.55, "volume": null}, {"date": "2021-05-17", "close": 19.55, "volume": null}, {"date": "2021-05-18", "close": 19.55, "volume": null}, {"date": "2021-05-19", "close": 20.0, "volume": null}, {"date": "2021-05-20", "close": 20.0, "volume": null}, {"date": "2021-05-21", "close": 20.25, "volume": null}, {"date": "2021-05-24", "close": 20.0, "volume": null}, {"date": "2021-05-25", "close": 20.0, "volume": null}, {"date": "2021-05-26", "close": 20.0, "volume": null}, {"date": "2021-05-27", "close": 19.75, "volume": null}, {"date": "2021-05-28", "close": 19.5, "volume": null}, {"date": "2021-06-01", "close": 19.5, "volume": null}, {"date": "2021-06-02", "close": 19.5, "volume": null}, {"date": "2021-06-03", "close": 20.5, "volume": null}, {"date": "2021-06-04", "close": 20.5, "volume": null}, {"date": "2021-06-07", "close": 20.5, "volume": null}, {"date": "2021-06-08", "close": 20.5, "volume": null}, {"date": "2021-06-09", "close": 24.75, "volume": 295957.0}, {"date": "2021-06-10", "close": 24.75, "volume": 147653.0}, {"date": "2021-06-11", "close": 24.89, "volume": 70993.0}, {"date": "2021-06-14", "close": 24.66, "volume": 210056.0}, {"date": "2021-06-15", "close": 24.36, "volume": 176880.0}, {"date": "2021-06-16", "close": 24.69, "volume": 186764.0}, {"date": "2021-06-17", "close": 23.96, "volume": 315900.0}, {"date": "2021-06-18", "close": 23.84, "volume": 199814.0}, {"date": "2021-06-21", "close": 24.71, "volume": 114920.0}, {"date": "2021-06-22", "close": 24.76, "volume": 177211.0}, {"date": "2021-06-23", "close": 24.7, "volume": 294126.0}, {"date": "2021-06-24", "close": 24.995, "volume": 65560.0}, {"date": "2021-06-25", "close": 25.25, "volume": 172285.0}, {"date": "2021-06-28", "close": 25.1, "volume": 105776.0}, {"date": "2021-06-29", "close": 25.02, "volume": 140554.0}, {"date": "2021-06-30", "close": 24.73, "volume": 138388.0}, {"date": "2021-07-01", "close": 25.4, "volume": 220929.0}, {"date": "2021-07-02", "close": 25.44, "volume": 215798.0}, {"date": "2021-07-06", "close": 24.58, "volume": 219927.0}, {"date": "2021-07-07", "close": 24.3, "volume": 181909.0}, {"date": "2021-07-08", "close": 24.0, "volume": 581460.0}, {"date": "2021-07-09", "close": 24.44, "volume": 83793.0}, {"date": "2021-07-12", "close": 24.02, "volume": 166915.0}, {"date": "2021-07-13", "close": 23.66, "volume": 440442.0}, {"date": "2021-07-14", "close": 23.0, "volume": 534576.0}, {"date": "2021-07-15", "close": 22.29, "volume": 757029.0}, {"date": "2021-07-16", "close": 21.59, "volume": 409780.0}, {"date": "2021-07-19", "close": 21.01, "volume": 533081.0}, {"date": "2021-07-20", "close": 21.06, "volume": 92386.0}, {"date": "2021-07-21", "close": 21.87, "volume": 80405.0}, {"date": "2021-07-22", "close": 21.95, "volume": 315440.0}, {"date": "2021-07-23", "close": 21.71, "volume": 29423.0}, {"date": "2021-07-26", "close": 22.26, "volume": 133453.0}, {"date": "2021-07-27", "close": 22.25, "volume": 222134.0}, {"date": "2021-07-28", "close": 22.33, "volume": 231803.0}, {"date": "2021-07-29", "close": 22.42, "volume": 214402.0}, {"date": "2021-07-30", "close": 22.0, "volume": 66242.0}, {"date": "2021-08-02", "close": 22.3, "volume": 49654.0}, {"date": "2021-08-03", "close": 22.15, "volume": 91124.0}, {"date": "2021-08-04", "close": 21.45, "volume": 40067.0}, {"date": "2021-08-05", "close": 20.4, "volume": 156312.0}, {"date": "2021-08-06", "close": 20.89, "volume": 55393.0}, {"date": "2021-08-09", "close": 20.8, "volume": 207820.0}, {"date": "2021-08-10", "close": 21.21, "volume": 180320.0}, {"date": "2021-08-11", "close": 21.53, "volume": 36705.0}, {"date": "2021-08-12", "close": 21.99, "volume": 27867.0}, {"date": "2021-08-13", "close": 21.26, "volume": 46062.0}, {"date": "2021-08-16", "close": 21.1, "volume": 49224.0}, {"date": "2021-08-17", "close": 22.0, "volume": 160001.0}, {"date": "2021-08-18", "close": 23.02, "volume": 49639.0}, {"date": "2021-08-19", "close": 21.82, "volume": 285186.0}, {"date": "2021-08-20", "close": 21.52, "volume": 38864.0}, {"date": "2021-08-23", "close": 21.99, "volume": 113794.0}, {"date": "2021-08-24", "close": 22.28, "volume": 278942.0}, {"date": "2021-08-25", "close": 22.09, "volume": 157055.0}, {"date": "2021-08-26", "close": 23.13, "volume": 431019.0}, {"date": "2021-08-27", "close": 23.41, "volume": 208869.0}, {"date": "2021-08-30", "close": 23.39, "volume": 117412.0}, {"date": "2021-08-31", "close": 24.35, "volume": 234939.0}, {"date": "2021-09-01", "close": 24.99, "volume": 327471.0}, {"date": "2021-09-02", "close": 25.68, "volume": 639515.0}, {"date": "2021-09-03", "close": 25.0, "volume": 164293.0}, {"date": "2021-09-07", "close": 27.46, "volume": 980714.0}, {"date": "2021-09-08", "close": 27.59, "volume": 287048.0}, {"date": "2021-09-09", "close": 26.99, "volume": 626935.0}, {"date": "2021-09-10", "close": 27.95, "volume": 423556.0}, {"date": "2021-09-13", "close": 27.98, "volume": 327437.0}, {"date": "2021-09-14", "close": 27.88, "volume": 292720.0}, {"date": "2021-09-15", "close": 28.48, "volume": 933960.0}, {"date": "2021-09-16", "close": 27.72, "volume": 440965.0}, {"date": "2021-09-17", "close": 26.82, "volume": 3083566.0}, {"date": "2021-09-20", "close": 26.3, "volume": 412171.0}, {"date": "2021-09-21", "close": 26.31, "volume": 250263.0}, {"date": "2021-09-22", "close": 26.14, "volume": 108640.0}, {"date": "2021-09-23", "close": 26.15, "volume": 77280.0}, {"date": "2021-09-24", "close": 25.81, "volume": 112531.0}, {"date": "2021-09-27", "close": 27.82, "volume": 328404.0}, {"date": "2021-09-28", "close": 27.79, "volume": 334682.0}, {"date": "2021-09-29", "close": 27.13, "volume": 89775.0}, {"date": "2021-09-30", "close": 27.06, "volume": 181417.0}, {"date": "2021-10-01", "close": 27.75, "volume": 210631.0}, {"date": "2021-10-04", "close": 27.93, "volume": 280673.0}, {"date": "2021-10-05", "close": 27.98, "volume": 176583.0}, {"date": "2021-10-06", "close": 27.22, "volume": 119690.0}, {"date": "2021-10-07", "close": 27.66, "volume": 163686.0}, {"date": "2021-10-08", "close": 26.56, "volume": 211980.0}, {"date": "2021-10-11", "close": 27.06, "volume": 68621.0}, {"date": "2021-10-12", "close": 26.55, "volume": 64600.0}, {"date": "2021-10-13", "close": 26.8, "volume": 108878.0}, {"date": "2021-10-14", "close": 27.04, "volume": 83075.0}, {"date": "2021-10-15", "close": 26.65, "volume": 119197.0}, {"date": "2021-10-18", "close": 26.47, "volume": 27460.0}, {"date": "2021-10-19", "close": 26.77, "volume": 59503.0}, {"date": "2021-10-20", "close": 27.79, "volume": 115257.0}, {"date": "2021-10-21", "close": 26.24, "volume": 112522.0}, {"date": "2021-10-22", "close": 26.57, "volume": 48626.0}, {"date": "2021-10-25", "close": 27.9, "volume": 1202659.0}, {"date": "2021-10-26", "close": 27.71, "volume": 75241.0}, {"date": "2021-10-27", "close": 26.62, "volume": 70731.0}, {"date": "2021-10-28", "close": 25.89, "volume": 101830.0}, {"date": "2021-10-29", "close": 25.16, "volume": 57300.0}, {"date": "2021-11-01", "close": 26.17, "volume": 39264.0}, {"date": "2021-11-02", "close": 26.99, "volume": 211325.0}, {"date": "2021-11-03", "close": 26.73, "volume": 83043.0}, {"date": "2021-11-04", "close": 27.29, "volume": 192500.0}, {"date": "2021-11-05", "close": 27.95, "volume": 206873.0}, {"date": "2021-11-08", "close": 28.84, "volume": 243129.0}, {"date": "2021-11-09", "close": 28.57, "volume": 200394.0}, {"date": "2021-11-10", "close": 26.29, "volume": 960075.0}, {"date": "2021-11-11", "close": 25.73, "volume": 282430.0}, {"date": "2021-11-12", "close": 26.82, "volume": 457328.0}, {"date": "2021-11-15", "close": 26.14, "volume": 233405.0}, {"date": "2021-11-16", "close": 26.54, "volume": 230143.0}, {"date": "2021-11-17", "close": 26.2, "volume": 310525.0}, {"date": "2021-11-18", "close": 25.91, "volume": 279975.0}, {"date": "2021-11-19", "close": 25.55, "volume": 463322.0}, {"date": "2021-11-22", "close": 25.59, "volume": 318868.0}, {"date": "2021-11-23", "close": 25.6, "volume": 270872.0}, {"date": "2021-11-24", "close": 25.46, "volume": 293483.0}, {"date": "2021-11-26", "close": 22.64, "volume": 381185.0}, {"date": "2021-11-29", "close": 23.26, "volume": 320665.0}, {"date": "2021-11-30", "close": 23.36, "volume": 1523472.0}, {"date": "2021-12-01", "close": 23.13, "volume": 367803.0}, {"date": "2021-12-02", "close": 22.85, "volume": 293101.0}, {"date": "2021-12-03", "close": 22.97, "volume": 338838.0}, {"date": "2021-12-06", "close": 23.31, "volume": 333566.0}, {"date": "2021-12-07", "close": 23.59, "volume": 148238.0}, {"date": "2021-12-08", "close": 23.8, "volume": 172154.0}, {"date": "2021-12-09", "close": 23.11, "volume": 113361.0}, {"date": "2021-12-10", "close": 23.72, "volume": 237168.0}, {"date": "2021-12-13", "close": 23.5, "volume": 192556.0}, {"date": "2021-12-14", "close": 22.91, "volume": 156499.0}, {"date": "2021-12-15", "close": 23.07, "volume": 353767.0}, {"date": "2021-12-16", "close": 22.97, "volume": 328397.0}, {"date": "2021-12-17", "close": 23.02, "volume": 619621.0}, {"date": "2021-12-20", "close": 22.8, "volume": 333260.0}, {"date": "2021-12-21", "close": 23.89, "volume": 245755.0}, {"date": "2021-12-22", "close": 24.66, "volume": 236233.0}, {"date": "2021-12-23", "close": 25.11, "volume": 263919.0}, {"date": "2021-12-27", "close": 25.72, "volume": 187397.0}, {"date": "2021-12-28", "close": 25.28, "volume": 93833.0}, {"date": "2021-12-29", "close": 24.89, "volume": 103043.0}, {"date": "2021-12-30", "close": 24.64, "volume": 110337.0}, {"date": "2021-12-31", "close": 24.81, "volume": 250452.0}, {"date": "2022-01-03", "close": 26.14, "volume": 362165.0}, {"date": "2022-01-04", "close": 26.41, "volume": 233607.0}, {"date": "2022-01-05", "close": 26.08, "volume": 1008428.0}, {"date": "2022-01-06", "close": 26.38, "volume": 359137.0}, {"date": "2022-01-07", "close": 26.33, "volume": 145467.0}, {"date": "2022-01-10", "close": 26.51, "volume": 294747.0}, {"date": "2022-01-11", "close": 26.95, "volume": 1144786.0}, {"date": "2022-01-12", "close": 26.78, "volume": 498411.0}, {"date": "2022-01-13", "close": 26.31, "volume": 298754.0}, {"date": "2022-01-14", "close": 26.12, "volume": 210967.0}, {"date": "2022-01-18", "close": 26.02, "volume": 350852.0}, {"date": "2022-01-19", "close": 26.1, "volume": 558987.0}, {"date": "2022-01-20", "close": 25.27, "volume": 694942.0}, {"date": "2022-01-21", "close": 24.32, "volume": 330599.0}, {"date": "2022-01-24", "close": 24.9, "volume": 534442.0}, {"date": "2022-01-25", "close": 25.54, "volume": 474309.0}, {"date": "2022-01-26", "close": 25.98, "volume": 546470.0}, {"date": "2022-01-27", "close": 25.43, "volume": 300779.0}, {"date": "2022-01-28", "close": 24.96, "volume": 180667.0}, {"date": "2022-01-31", "close": 24.69, "volume": 517125.0}, {"date": "2022-02-01", "close": 26.28, "volume": 738660.0}, {"date": "2022-02-02", "close": 25.95, "volume": 295108.0}, {"date": "2022-02-03", "close": 25.57, "volume": 242001.0}, {"date": "2022-02-04", "close": 27.0, "volume": 516143.0}, {"date": "2022-02-07", "close": 25.84, "volume": 595713.0}, {"date": "2022-02-08", "close": 25.36, "volume": 173741.0}, {"date": "2022-02-09", "close": 25.82, "volume": 184968.0}, {"date": "2022-02-10", "close": 25.32, "volume": 245055.0}, {"date": "2022-02-11", "close": 25.82, "volume": 504989.0}, {"date": "2022-02-14", "close": 25.44, "volume": 287553.0}, {"date": "2022-02-15", "close": 25.89, "volume": 150769.0}, {"date": "2022-02-16", "close": 26.35, "volume": 971576.0}, {"date": "2022-02-17", "close": 27.0, "volume": 502161.0}, {"date": "2022-02-18", "close": 26.83, "volume": 347443.0}, {"date": "2022-02-22", "close": 25.78, "volume": 649977.0}, {"date": "2022-02-23", "close": 25.59, "volume": 353839.0}, {"date": "2022-02-24", "close": 25.78, "volume": 335948.0}, {"date": "2022-02-25", "close": 26.14, "volume": 508377.0}, {"date": "2022-02-28", "close": 25.81, "volume": 730543.0}, {"date": "2022-03-01", "close": 26.8, "volume": 586669.0}, {"date": "2022-03-02", "close": 28.0, "volume": 756800.0}, {"date": "2022-03-03", "close": 29.34, "volume": 687202.0}, {"date": "2022-03-04", "close": 30.32, "volume": 932427.0}, {"date": "2022-03-07", "close": 31.66, "volume": 1532762.0}, {"date": "2022-03-08", "close": 31.0, "volume": 1002291.0}, {"date": "2022-03-09", "close": 29.95, "volume": 853956.0}, {"date": "2022-03-10", "close": 30.92, "volume": 869340.0}, {"date": "2022-03-11", "close": 32.38, "volume": 823825.0}, {"date": "2022-03-14", "close": 30.06, "volume": 605985.0}, {"date": "2022-03-15", "close": 29.9, "volume": 356947.0}, {"date": "2022-03-16", "close": 29.71, "volume": 398333.0}, {"date": "2022-03-17", "close": 31.85, "volume": 729118.0}, {"date": "2022-03-18", "close": 32.31, "volume": 506092.0}, {"date": "2022-03-21", "close": 33.65, "volume": 500347.0}, {"date": "2022-03-22", "close": 32.94, "volume": 428427.0}, {"date": "2022-03-23", "close": 33.11, "volume": 370156.0}, {"date": "2022-03-24", "close": 34.29, "volume": 607130.0}, {"date": "2022-03-25", "close": 36.55, "volume": 694855.0}, {"date": "2022-03-28", "close": 36.18, "volume": 499586.0}, {"date": "2022-03-29", "close": 34.86, "volume": 494909.0}, {"date": "2022-03-30", "close": 34.63, "volume": 349871.0}, {"date": "2022-03-31", "close": 35.05, "volume": 576102.0}, {"date": "2022-04-01", "close": 34.6, "volume": 264142.0}, {"date": "2022-04-04", "close": 34.7, "volume": 426287.0}, {"date": "2022-04-05", "close": 34.06, "volume": 336811.0}, {"date": "2022-04-06", "close": 33.93, "volume": 517937.0}, {"date": "2022-04-07", "close": 33.5, "volume": 549505.0}, {"date": "2022-04-08", "close": 34.47, "volume": 330926.0}, {"date": "2022-04-11", "close": 33.53, "volume": 337784.0}, {"date": "2022-04-12", "close": 33.26, "volume": 321231.0}, {"date": "2022-04-13", "close": 33.65, "volume": 799588.0}, {"date": "2022-04-14", "close": 33.97, "volume": 668281.0}, {"date": "2022-04-18", "close": 34.35, "volume": 580379.0}, {"date": "2022-04-19", "close": 33.82, "volume": 397322.0}, {"date": "2022-04-20", "close": 33.86, "volume": 590341.0}, {"date": "2022-04-21", "close": 31.55, "volume": 498026.0}, {"date": "2022-04-22", "close": 31.49, "volume": 462366.0}, {"date": "2022-04-25", "close": 30.86, "volume": 545807.0}, {"date": "2022-04-26", "close": 30.48, "volume": 338653.0}, {"date": "2022-04-27", "close": 30.9, "volume": 337941.0}, {"date": "2022-04-28", "close": 32.17, "volume": 853493.0}, {"date": "2022-04-29", "close": 31.93, "volume": 429492.0}, {"date": "2022-05-02", "close": 30.83, "volume": 471752.0}, {"date": "2022-05-03", "close": 33.02, "volume": 754825.0}, {"date": "2022-05-04", "close": 33.63, "volume": 735331.0}, {"date": "2022-05-05", "close": 33.79, "volume": 456640.0}, {"date": "2022-05-06", "close": 33.81, "volume": 369987.0}, {"date": "2022-05-09", "close": 31.7, "volume": 954309.0}, {"date": "2022-05-10", "close": 30.71, "volume": 784982.0}, {"date": "2022-05-11", "close": 31.67, "volume": 932786.0}, {"date": "2022-05-12", "close": 32.45, "volume": 862899.0}, {"date": "2022-05-13", "close": 34.64, "volume": 826473.0}, {"date": "2022-05-16", "close": 35.5, "volume": 1820967.0}, {"date": "2022-05-17", "close": 34.93, "volume": 899138.0}, {"date": "2022-05-18", "close": 32.9, "volume": 715590.0}, {"date": "2022-05-19", "close": 32.65, "volume": 534102.0}, {"date": "2022-05-20", "close": 31.91, "volume": 783191.0}, {"date": "2022-05-23", "close": 33.33, "volume": 995055.0}, {"date": "2022-05-24", "close": 33.53, "volume": 667982.0}, {"date": "2022-05-25", "close": 35.42, "volume": 716653.0}, {"date": "2022-05-26", "close": 36.89, "volume": 1043280.0}, {"date": "2022-05-27", "close": 37.3, "volume": 760618.0}, {"date": "2022-05-31", "close": 36.28, "volume": 972033.0}, {"date": "2022-06-01", "close": 37.27, "volume": 1822600.0}, {"date": "2022-06-02", "close": 36.9, "volume": 824987.0}, {"date": "2022-06-03", "close": 36.07, "volume": 882919.0}, {"date": "2022-06-06", "close": 36.7, "volume": 1003175.0}, {"date": "2022-06-07", "close": 37.13, "volume": 771777.0}, {"date": "2022-06-08", "close": 37.76, "volume": 685397.0}, {"date": "2022-06-09", "close": 34.98, "volume": 945476.0}, {"date": "2022-06-10", "close": 34.35, "volume": 755174.0}, {"date": "2022-06-13", "close": 32.14, "volume": 823796.0}, {"date": "2022-06-14", "close": 31.78, "volume": 485327.0}, {"date": "2022-06-15", "close": 31.85, "volume": 508792.0}, {"date": "2022-06-16", "close": 31.12, "volume": 804440.0}, {"date": "2022-06-17", "close": 31.44, "volume": 1358163.0}, {"date": "2022-06-21", "close": 31.96, "volume": 1147543.0}, {"date": "2022-06-22", "close": 29.08, "volume": 1565958.0}, {"date": "2022-06-23", "close": 27.03, "volume": 1484678.0}, {"date": "2022-06-24", "close": 26.58, "volume": 5890277.0}, {"date": "2022-06-27", "close": 28.11, "volume": 889270.0}, {"date": "2022-06-28", "close": 27.58, "volume": 1141214.0}, {"date": "2022-06-29", "close": 27.06, "volume": 1346066.0}, {"date": "2022-06-30", "close": 25.35, "volume": 969598.0}, {"date": "2022-07-01", "close": 25.44, "volume": 838891.0}, {"date": "2022-07-05", "close": 24.4, "volume": 1175641.0}, {"date": "2022-07-06", "close": 23.5, "volume": 1302978.0}, {"date": "2022-07-07", "close": 26.5, "volume": 968394.0}, {"date": "2022-07-08", "close": 27.41, "volume": 1495324.0}, {"date": "2022-07-11", "close": 25.8, "volume": 782844.0}, {"date": "2022-07-12", "close": 25.5, "volume": 907822.0}, {"date": "2022-07-13", "close": 25.55, "volume": 631551.0}, {"date": "2022-07-14", "close": 24.8, "volume": 689000.0}, {"date": "2022-07-15", "close": 25.51, "volume": 606774.0}, {"date": "2022-07-18", "close": 25.71, "volume": 707855.0}, {"date": "2022-07-19", "close": 26.62, "volume": 933414.0}, {"date": "2022-07-20", "close": 27.01, "volume": 725431.0}, {"date": "2022-07-21", "close": 26.56, "volume": 919184.0}, {"date": "2022-07-22", "close": 26.36, "volume": 1031417.0}, {"date": "2022-07-25", "close": 27.64, "volume": 416635.0}, {"date": "2022-07-26", "close": 27.56, "volume": 365224.0}, {"date": "2022-07-27", "close": 28.83, "volume": 545933.0}, {"date": "2022-07-28", "close": 29.11, "volume": 754383.0}, {"date": "2022-07-29", "close": 30.0, "volume": 881952.0}, {"date": "2022-08-01", "close": 28.6, "volume": 377571.0}, {"date": "2022-08-02", "close": 30.94, "volume": 1001696.0}, {"date": "2022-08-03", "close": 30.62, "volume": 556134.0}, {"date": "2022-08-04", "close": 29.47, "volume": 467681.0}, {"date": "2022-08-05", "close": 29.82, "volume": 567170.0}, {"date": "2022-08-08", "close": 29.82, "volume": 505543.0}, {"date": "2022-08-09", "close": 30.96, "volume": 965115.0}, {"date": "2022-08-10", "close": 30.98, "volume": 638893.0}, {"date": "2022-08-11", "close": 32.27, "volume": 1035202.0}, {"date": "2022-08-12", "close": 32.84, "volume": 968527.0}, {"date": "2022-08-15", "close": 31.58, "volume": 478056.0}, {"date": "2022-08-16", "close": 30.42, "volume": 604235.0}, {"date": "2022-08-17", "close": 30.92, "volume": 1051659.0}, {"date": "2022-08-18", "close": 32.74, "volume": 761621.0}, {"date": "2022-08-19", "close": 32.3, "volume": 688914.0}, {"date": "2022-08-22", "close": 31.12, "volume": 837727.0}, {"date": "2022-08-23", "close": 31.44, "volume": 1010176.0}, {"date": "2022-08-24", "close": 31.69, "volume": 1364353.0}, {"date": "2022-08-25", "close": 31.59, "volume": 696795.0}, {"date": "2022-08-26", "close": 30.69, "volume": 488438.0}, {"date": "2022-08-29", "close": 31.09, "volume": 804823.0}, {"date": "2022-08-30", "close": 30.08, "volume": 569700.0}, {"date": "2022-08-31", "close": 30.35, "volume": 1015669.0}, {"date": "2022-09-01", "close": 29.48, "volume": 862445.0}, {"date": "2022-09-02", "close": 31.1, "volume": 915666.0}, {"date": "2022-09-06", "close": 30.87, "volume": 734392.0}, {"date": "2022-09-07", "close": 30.66, "volume": 660669.0}, {"date": "2022-09-08", "close": 31.43, "volume": 1012089.0}, {"date": "2022-09-09", "close": 32.96, "volume": 1322718.0}, {"date": "2022-09-12", "close": 34.32, "volume": 1290132.0}, {"date": "2022-09-13", "close": 33.81, "volume": 1041645.0}, {"date": "2022-09-14", "close": 34.35, "volume": 2663816.0}, {"date": "2022-09-15", "close": 34.77, "volume": 2363943.0}, {"date": "2022-09-16", "close": 32.42, "volume": 6207361.0}, {"date": "2022-09-19", "close": 31.8, "volume": 1294541.0}, {"date": "2022-09-20", "close": 30.76, "volume": 848205.0}, {"date": "2022-09-21", "close": 29.97, "volume": 1313284.0}, {"date": "2022-09-22", "close": 29.46, "volume": 921206.0}, {"date": "2022-09-23", "close": 27.86, "volume": 1096607.0}, {"date": "2022-09-26", "close": 27.08, "volume": 835486.0}, {"date": "2022-09-27", "close": 27.59, "volume": 890823.0}, {"date": "2022-09-28", "close": 28.88, "volume": 1564814.0}, {"date": "2022-09-29", "close": 29.7, "volume": 1334976.0}, {"date": "2022-09-30", "close": 29.58, "volume": 550627.0}, {"date": "2022-10-03", "close": 30.04, "volume": 2933677.0}, {"date": "2022-10-04", "close": 31.01, "volume": 1908120.0}, {"date": "2022-10-05", "close": 30.47, "volume": 1988800.0}, {"date": "2022-10-06", "close": 29.87, "volume": 3415094.0}, {"date": "2022-10-07", "close": 29.98, "volume": 2440493.0}, {"date": "2022-10-10", "close": 28.41, "volume": 1688511.0}, {"date": "2022-10-11", "close": 29.02, "volume": 1690649.0}, {"date": "2022-10-12", "close": 30.0, "volume": 1321390.0}, {"date": "2022-10-13", "close": 32.14, "volume": 1337377.0}, {"date": "2022-10-14", "close": 31.28, "volume": 857010.0}, {"date": "2022-10-17", "close": 32.56, "volume": 1190175.0}, {"date": "2022-10-18", "close": 32.54, "volume": 1344104.0}, {"date": "2022-10-19", "close": 33.28, "volume": 1054987.0}, {"date": "2022-10-20", "close": 32.93, "volume": 1467709.0}, {"date": "2022-10-21", "close": 34.13, "volume": 2823597.0}, {"date": "2022-10-24", "close": 34.95, "volume": 1500854.0}, {"date": "2022-10-25", "close": 35.85, "volume": 1618368.0}, {"date": "2022-10-26", "close": 35.41, "volume": 1617775.0}, {"date": "2022-10-27", "close": 35.02, "volume": 2199889.0}, {"date": "2022-10-28", "close": 35.51, "volume": 2132778.0}, {"date": "2022-10-31", "close": 36.04, "volume": 1657329.0}, {"date": "2022-11-01", "close": 34.96, "volume": 1605914.0}, {"date": "2022-11-02", "close": 35.03, "volume": 1038295.0}, {"date": "2022-11-03", "close": 37.15, "volume": 2978093.0}, {"date": "2022-11-04", "close": 38.16, "volume": 2796640.0}, {"date": "2022-11-07", "close": 39.8, "volume": 2048890.0}, {"date": "2022-11-08", "close": 40.76, "volume": 1861577.0}, {"date": "2022-11-09", "close": 38.97, "volume": 1307123.0}, {"date": "2022-11-10", "close": 40.51, "volume": 1544034.0}, {"date": "2022-11-11", "close": 41.13, "volume": 1377845.0}, {"date": "2022-11-14", "close": 40.94, "volume": 1367860.0}, {"date": "2022-11-15", "close": 40.86, "volume": 1369150.0}, {"date": "2022-11-16", "close": 39.84, "volume": 976302.0}, {"date": "2022-11-17", "close": 39.02, "volume": 1255352.0}, {"date": "2022-11-18", "close": 38.26, "volume": 1533434.0}, {"date": "2022-11-21", "close": 36.98, "volume": 1460993.0}, {"date": "2022-11-22", "close": 37.47, "volume": 1998806.0}, {"date": "2022-11-23", "close": 36.85, "volume": 1082863.0}, {"date": "2022-11-25", "close": 36.45, "volume": 706359.0}, {"date": "2022-11-28", "close": 35.68, "volume": 1227421.0}, {"date": "2022-11-29", "close": 35.84, "volume": 1109277.0}, {"date": "2022-11-30", "close": 37.13, "volume": 1492377.0}, {"date": "2022-12-01", "close": 37.32, "volume": 786832.0}, {"date": "2022-12-02", "close": 37.63, "volume": 1025481.0}, {"date": "2022-12-05", "close": 36.19, "volume": 1391036.0}, {"date": "2022-12-06", "close": 35.97, "volume": 1212395.0}, {"date": "2022-12-07", "close": 35.54, "volume": 1139987.0}, {"date": "2022-12-08", "close": 35.07, "volume": 1408790.0}, {"date": "2022-12-09", "close": 34.37, "volume": 1176885.0}, {"date": "2022-12-12", "close": 34.45, "volume": 1405737.0}, {"date": "2022-12-13", "close": 35.18, "volume": 1467827.0}, {"date": "2022-12-14", "close": 35.29, "volume": 2595661.0}, {"date": "2022-12-15", "close": 34.47, "volume": 1739545.0}, {"date": "2022-12-16", "close": 34.49, "volume": 4048880.0}, {"date": "2022-12-19", "close": 34.68, "volume": 1811902.0}, {"date": "2022-12-20", "close": 36.04, "volume": 1870023.0}, {"date": "2022-12-21", "close": 36.61, "volume": 1539029.0}, {"date": "2022-12-22", "close": 36.72, "volume": 1687227.0}, {"date": "2022-12-23", "close": 37.94, "volume": 1335556.0}, {"date": "2022-12-27", "close": 37.66, "volume": 932483.0}, {"date": "2022-12-28", "close": 36.7, "volume": 531568.0}, {"date": "2022-12-29", "close": 37.8, "volume": 603272.0}, {"date": "2022-12-30", "close": 37.71, "volume": 1009100.0}, {"date": "2023-01-03", "close": 36.1, "volume": 1256277.0}, {"date": "2023-01-04", "close": 36.01, "volume": 981033.0}, {"date": "2023-01-05", "close": 35.95, "volume": 1726636.0}, {"date": "2023-01-06", "close": 36.95, "volume": 7989054.0}, {"date": "2023-01-09", "close": 37.33, "volume": 1908496.0}, {"date": "2023-01-10", "close": 38.12, "volume": 2563215.0}, {"date": "2023-01-11", "close": 37.86, "volume": 2746417.0}, {"date": "2023-01-12", "close": 39.0, "volume": 2099571.0}, {"date": "2023-01-13", "close": 39.16, "volume": 1559776.0}, {"date": "2023-01-17", "close": 40.58, "volume": 2332964.0}, {"date": "2023-01-18", "close": 39.72, "volume": 2571742.0}, {"date": "2023-01-19", "close": 40.22, "volume": 1969646.0}, {"date": "2023-01-20", "close": 40.36, "volume": 1510106.0}, {"date": "2023-01-23", "close": 39.93, "volume": 1913300.0}, {"date": "2023-01-24", "close": 40.33, "volume": 1452764.0}, {"date": "2023-01-25", "close": 40.52, "volume": 1371514.0}, {"date": "2023-01-26", "close": 40.97, "volume": 1092080.0}, {"date": "2023-01-27", "close": 41.01, "volume": 1120895.0}, {"date": "2023-01-30", "close": 40.3, "volume": 1300835.0}, {"date": "2023-01-31", "close": 40.69, "volume": 1176599.0}, {"date": "2023-02-01", "close": 40.35, "volume": 2405541.0}, {"date": "2023-02-02", "close": 38.93, "volume": 1659975.0}, {"date": "2023-02-03", "close": 39.31, "volume": 1324765.0}, {"date": "2023-02-06", "close": 39.68, "volume": 760048.0}, {"date": "2023-02-07", "close": 40.5, "volume": 1169104.0}, {"date": "2023-02-08", "close": 42.22, "volume": 2136752.0}, {"date": "2023-02-09", "close": 42.24, "volume": 5215522.0}, {"date": "2023-02-10", "close": 42.7, "volume": 2522306.0}, {"date": "2023-02-13", "close": 43.1, "volume": 1598201.0}, {"date": "2023-02-14", "close": 43.53, "volume": 1260846.0}, {"date": "2023-02-15", "close": 43.52, "volume": 1139736.0}, {"date": "2023-02-16", "close": 43.0, "volume": 2335442.0}, {"date": "2023-02-17", "close": 41.78, "volume": 2173570.0}, {"date": "2023-02-21", "close": 39.78, "volume": 2523400.0}, {"date": "2023-02-22", "close": 38.41, "volume": 2889527.0}, {"date": "2023-02-23", "close": 38.04, "volume": 1719931.0}, {"date": "2023-02-24", "close": 38.37, "volume": 1630661.0}, {"date": "2023-02-27", "close": 41.6, "volume": 3566492.0}, {"date": "2023-02-28", "close": 41.69, "volume": 2326727.0}, {"date": "2023-03-01", "close": 43.47, "volume": 2028077.0}, {"date": "2023-03-02", "close": 44.25, "volume": 2025999.0}, {"date": "2023-03-03", "close": 44.52, "volume": 1425422.0}, {"date": "2023-03-06", "close": 45.25, "volume": 1588528.0}, {"date": "2023-03-07", "close": 43.34, "volume": 971993.0}, {"date": "2023-03-08", "close": 42.57, "volume": 1229340.0}, {"date": "2023-03-09", "close": 40.87, "volume": 2160532.0}, {"date": "2023-03-10", "close": 39.88, "volume": 1092736.0}, {"date": "2023-03-13", "close": 38.89, "volume": 1897880.0}, {"date": "2023-03-14", "close": 39.7, "volume": 1904127.0}, {"date": "2023-03-15", "close": 37.43, "volume": 3835059.0}, {"date": "2023-03-16", "close": 37.63, "volume": 2427449.0}, {"date": "2023-03-17", "close": 35.36, "volume": 7098539.0}, {"date": "2023-03-20", "close": 38.19, "volume": 2137177.0}, {"date": "2023-03-21", "close": 39.75, "volume": 2471641.0}, {"date": "2023-03-22", "close": 38.58, "volume": 1239402.0}, {"date": "2023-03-23", "close": 37.32, "volume": 1490945.0}, {"date": "2023-03-24", "close": 37.31, "volume": 1096528.0}, {"date": "2023-03-27", "close": 38.98, "volume": 839046.0}, {"date": "2023-03-28", "close": 39.81, "volume": 1090107.0}, {"date": "2023-03-29", "close": 39.94, "volume": 983208.0}, {"date": "2023-03-30", "close": 39.1, "volume": 999003.0}, {"date": "2023-03-31", "close": 39.47, "volume": 1057733.0}, {"date": "2023-04-03", "close": 40.92, "volume": 1273165.0}, {"date": "2023-04-04", "close": 39.28, "volume": 1405556.0}, {"date": "2023-04-05", "close": 38.46, "volume": 1218570.0}, {"date": "2023-04-06", "close": 37.83, "volume": 500505.0}, {"date": "2023-04-10", "close": 38.64, "volume": 728990.0}, {"date": "2023-04-11", "close": 38.73, "volume": 627350.0}, {"date": "2023-04-12", "close": 40.08, "volume": 1170820.0}, {"date": "2023-04-13", "close": 40.26, "volume": 955776.0}, {"date": "2023-04-14", "close": 40.04, "volume": 914522.0}, {"date": "2023-04-17", "close": 40.57, "volume": 1350071.0}, {"date": "2023-04-18", "close": 40.11, "volume": 669701.0}, {"date": "2023-04-19", "close": 38.34, "volume": 890969.0}, {"date": "2023-04-20", "close": 37.55, "volume": 946838.0}, {"date": "2023-04-21", "close": 37.7, "volume": 694778.0}, {"date": "2023-04-24", "close": 39.13, "volume": 660522.0}, {"date": "2023-04-25", "close": 37.85, "volume": 1441392.0}, {"date": "2023-04-26", "close": 36.34, "volume": 958642.0}, {"date": "2023-04-27", "close": 36.83, "volume": 687598.0}, {"date": "2023-04-28", "close": 38.45, "volume": 1064658.0}, {"date": "2023-05-01", "close": 38.27, "volume": 776812.0}, {"date": "2023-05-02", "close": 36.06, "volume": 1567967.0}, {"date": "2023-05-03", "close": 35.53, "volume": 1133710.0}, {"date": "2023-05-04", "close": 36.69, "volume": 1393802.0}, {"date": "2023-05-05", "close": 37.09, "volume": 1344527.0}, {"date": "2023-05-08", "close": 37.04, "volume": 931204.0}, {"date": "2023-05-09", "close": 36.74, "volume": 650919.0}, {"date": "2023-05-10", "close": 37.1, "volume": 828263.0}, {"date": "2023-05-11", "close": 35.76, "volume": 1131111.0}, {"date": "2023-05-12", "close": 37.23, "volume": 1456252.0}, {"date": "2023-05-15", "close": 37.41, "volume": 1059253.0}, {"date": "2023-05-16", "close": 36.81, "volume": 1054134.0}, {"date": "2023-05-17", "close": 37.58, "volume": 793388.0}, {"date": "2023-05-18", "close": 37.73, "volume": 1164768.0}, {"date": "2023-05-19", "close": 37.47, "volume": 630756.0}, {"date": "2023-05-22", "close": 39.45, "volume": 1585792.0}, {"date": "2023-05-23", "close": 39.17, "volume": 1268616.0}, {"date": "2023-05-24", "close": 39.99, "volume": 1453896.0}, {"date": "2023-05-25", "close": 39.46, "volume": 1385391.0}, {"date": "2023-05-26", "close": 40.09, "volume": 1326139.0}, {"date": "2023-05-30", "close": 39.82, "volume": 1933519.0}, {"date": "2023-05-31", "close": 37.74, "volume": 1931256.0}, {"date": "2023-06-01", "close": 40.13, "volume": 1040029.0}, {"date": "2023-06-02", "close": 40.8, "volume": 1538655.0}, {"date": "2023-06-05", "close": 40.19, "volume": 1164044.0}, {"date": "2023-06-06", "close": 39.5, "volume": 1147784.0}, {"date": "2023-06-07", "close": 40.84, "volume": 1214004.0}, {"date": "2023-06-08", "close": 40.39, "volume": 883063.0}, {"date": "2023-06-09", "close": 40.0, "volume": 849117.0}, {"date": "2023-06-12", "close": 37.41, "volume": 2575102.0}, {"date": "2023-06-13", "close": 37.28, "volume": 1493970.0}, {"date": "2023-06-14", "close": 38.57, "volume": 1776989.0}, {"date": "2023-06-15", "close": 38.73, "volume": 1349732.0}, {"date": "2023-06-16", "close": 38.66, "volume": 1894787.0}, {"date": "2023-06-20", "close": 39.16, "volume": 1598949.0}, {"date": "2023-06-21", "close": 39.02, "volume": 1060731.0}, {"date": "2023-06-22", "close": 38.15, "volume": 849779.0}, {"date": "2023-06-23", "close": 36.52, "volume": 6300583.0}, {"date": "2023-06-26", "close": 38.32, "volume": 1231336.0}, {"date": "2023-06-27", "close": 37.96, "volume": 977518.0}, {"date": "2023-06-28", "close": 37.66, "volume": 882235.0}, {"date": "2023-06-29", "close": 39.09, "volume": 1083396.0}, {"date": "2023-06-30", "close": 41.31, "volume": 2905872.0}, {"date": "2023-07-03", "close": 42.38, "volume": 1103219.0}, {"date": "2023-07-05", "close": 43.46, "volume": 2664394.0}, {"date": "2023-07-06", "close": 43.72, "volume": 2401797.0}, {"date": "2023-07-07", "close": 46.19, "volume": 2704500.0}, {"date": "2023-07-10", "close": 46.57, "volume": 1865480.0}, {"date": "2023-07-11", "close": 47.76, "volume": 1736352.0}, {"date": "2023-07-12", "close": 48.43, "volume": 1541955.0}, {"date": "2023-07-13", "close": 49.33, "volume": 1812998.0}, {"date": "2023-07-14", "close": 48.59, "volume": 1538642.0}, {"date": "2023-07-17", "close": 49.14, "volume": 1125457.0}, {"date": "2023-07-18", "close": 51.99, "volume": 3196020.0}, {"date": "2023-07-19", "close": 51.0, "volume": 1957454.0}, {"date": "2023-07-20", "close": 50.56, "volume": 1265059.0}, {"date": "2023-07-21", "close": 51.24, "volume": 879996.0}, {"date": "2023-07-24", "close": 52.03, "volume": 976097.0}, {"date": "2023-07-25", "close": 52.37, "volume": 826663.0}, {"date": "2023-07-26", "close": 51.01, "volume": 1998339.0}, {"date": "2023-07-27", "close": 51.43, "volume": 1532225.0}, {"date": "2023-07-28", "close": 51.91, "volume": 1182997.0}, {"date": "2023-07-31", "close": 52.27, "volume": 1081375.0}, {"date": "2023-08-01", "close": 51.95, "volume": 1197921.0}, {"date": "2023-08-02", "close": 51.7, "volume": 1823417.0}, {"date": "2023-08-03", "close": 52.68, "volume": 1934136.0}, {"date": "2023-08-04", "close": 52.57, "volume": 1459354.0}, {"date": "2023-08-07", "close": 51.7, "volume": 802223.0}, {"date": "2023-08-08", "close": 52.24, "volume": 1247817.0}, {"date": "2023-08-09", "close": 52.44, "volume": 2254676.0}, {"date": "2023-08-10", "close": 52.11, "volume": 1220260.0}, {"date": "2023-08-11", "close": 53.12, "volume": 1179697.0}, {"date": "2023-08-14", "close": 52.17, "volume": 737641.0}, {"date": "2023-08-15", "close": 51.76, "volume": 698898.0}, {"date": "2023-08-16", "close": 51.66, "volume": 935925.0}, {"date": "2023-08-17", "close": 51.31, "volume": 939530.0}, {"date": "2023-08-18", "close": 51.97, "volume": 1016529.0}, {"date": "2023-08-21", "close": 51.51, "volume": 734647.0}, {"date": "2023-08-22", "close": 50.67, "volume": 650153.0}, {"date": "2023-08-23", "close": 50.85, "volume": 720074.0}, {"date": "2023-08-24", "close": 49.97, "volume": 678865.0}, {"date": "2023-08-25", "close": 50.26, "volume": 1035365.0}, {"date": "2023-08-28", "close": 50.4, "volume": 858885.0}, {"date": "2023-08-29", "close": 50.64, "volume": 582946.0}, {"date": "2023-08-30", "close": 52.09, "volume": 1500255.0}, {"date": "2023-08-31", "close": 52.74, "volume": 1158633.0}, {"date": "2023-09-01", "close": 53.78, "volume": 1785183.0}, {"date": "2023-09-05", "close": 53.32, "volume": 1558967.0}, {"date": "2023-09-06", "close": 52.44, "volume": 1081943.0}, {"date": "2023-09-07", "close": 51.29, "volume": 1183746.0}, {"date": "2023-09-08", "close": 51.49, "volume": 778947.0}, {"date": "2023-09-11", "close": 52.5, "volume": 1217448.0}, {"date": "2023-09-12", "close": 54.06, "volume": 1846374.0}, {"date": "2023-09-13", "close": 52.99, "volume": 1541539.0}, {"date": "2023-09-14", "close": 53.52, "volume": 1109007.0}, {"date": "2023-09-15", "close": 53.01, "volume": 2291700.0}, {"date": "2023-09-18", "close": 52.79, "volume": 887029.0}, {"date": "2023-09-19", "close": 51.37, "volume": 907568.0}, {"date": "2023-09-20", "close": 51.63, "volume": 1031384.0}, {"date": "2023-09-21", "close": 50.61, "volume": 967032.0}, {"date": "2023-09-22", "close": 50.75, "volume": 795740.0}, {"date": "2023-09-25", "close": 51.26, "volume": 1129747.0}, {"date": "2023-09-26", "close": 50.88, "volume": 2470075.0}, {"date": "2023-09-27", "close": 51.49, "volume": 1494772.0}, {"date": "2023-09-28", "close": 51.39, "volume": 1278069.0}, {"date": "2023-09-29", "close": 50.65, "volume": 1202039.0}, {"date": "2023-10-02", "close": 49.94, "volume": 1103504.0}, {"date": "2023-10-03", "close": 50.07, "volume": 1474582.0}, {"date": "2023-10-04", "close": 47.98, "volume": 1786646.0}, {"date": "2023-10-05", "close": 48.27, "volume": 850928.0}, {"date": "2023-10-06", "close": 48.77, "volume": 657299.0}, {"date": "2023-10-09", "close": 49.17, "volume": 1497821.0}, {"date": "2023-10-10", "close": 48.45, "volume": 1704250.0}, {"date": "2023-10-11", "close": 48.48, "volume": 1785228.0}, {"date": "2023-10-12", "close": 48.21, "volume": 1109600.0}, {"date": "2023-10-13", "close": 48.73, "volume": 1127548.0}, {"date": "2023-10-16", "close": 47.76, "volume": 1494201.0}, {"date": "2023-10-17", "close": 48.46, "volume": 1076946.0}, {"date": "2023-10-18", "close": 47.69, "volume": 1121814.0}, {"date": "2023-10-19", "close": 47.93, "volume": 1143146.0}, {"date": "2023-10-20", "close": 47.54, "volume": 1176088.0}, {"date": "2023-10-23", "close": 46.84, "volume": 937549.0}, {"date": "2023-10-24", "close": 46.75, "volume": 584762.0}, {"date": "2023-10-25", "close": 45.96, "volume": 981935.0}, {"date": "2023-10-26", "close": 45.84, "volume": 847986.0}, {"date": "2023-10-27", "close": 46.36, "volume": 1366915.0}, {"date": "2023-10-30", "close": 46.64, "volume": 1189349.0}, {"date": "2023-10-31", "close": 46.69, "volume": 1794153.0}, {"date": "2023-11-01", "close": 49.07, "volume": 3170549.0}, {"date": "2023-11-02", "close": 51.19, "volume": 1903239.0}, {"date": "2023-11-03", "close": 50.25, "volume": 1180392.0}, {"date": "2023-11-06", "close": 49.21, "volume": 1033536.0}, {"date": "2023-11-07", "close": 47.72, "volume": 1296850.0}, {"date": "2023-11-08", "close": 46.84, "volume": 1320366.0}, {"date": "2023-11-09", "close": 46.91, "volume": 879469.0}, {"date": "2023-11-10", "close": 47.1, "volume": 943112.0}, {"date": "2023-11-13", "close": 47.72, "volume": 652939.0}, {"date": "2023-11-14", "close": 48.61, "volume": 846211.0}, {"date": "2023-11-15", "close": 47.88, "volume": 1137971.0}, {"date": "2023-11-16", "close": 45.79, "volume": 1944796.0}, {"date": "2023-11-17", "close": 46.62, "volume": 1303946.0}, {"date": "2023-11-20", "close": 45.56, "volume": 1064884.0}, {"date": "2023-11-21", "close": 45.23, "volume": 1023697.0}, {"date": "2023-11-22", "close": 44.65, "volume": 1169551.0}, {"date": "2023-11-24", "close": 44.99, "volume": 889982.0}, {"date": "2023-11-27", "close": 44.69, "volume": 1926349.0}, {"date": "2023-11-28", "close": 45.28, "volume": 1127503.0}, {"date": "2023-11-29", "close": 44.68, "volume": 1340655.0}, {"date": "2023-11-30", "close": 46.14, "volume": 1846309.0}, {"date": "2023-12-01", "close": 46.7, "volume": 1133222.0}, {"date": "2023-12-04", "close": 44.7, "volume": 1726416.0}, {"date": "2023-12-05", "close": 43.58, "volume": 1489599.0}, {"date": "2023-12-06", "close": 42.54, "volume": 1840321.0}, {"date": "2023-12-07", "close": 41.84, "volume": 1257892.0}, {"date": "2023-12-08", "close": 42.54, "volume": 1286970.0}, {"date": "2023-12-11", "close": 42.58, "volume": 870850.0}, {"date": "2023-12-12", "close": 42.03, "volume": 995738.0}, {"date": "2023-12-13", "close": 43.3, "volume": 1074593.0}, {"date": "2023-12-14", "close": 45.03, "volume": 2225566.0}, {"date": "2023-12-15", "close": 43.91, "volume": 1918827.0}, {"date": "2023-12-18", "close": 45.56, "volume": 1449471.0}, {"date": "2023-12-19", "close": 46.64, "volume": 1315758.0}, {"date": "2023-12-20", "close": 45.77, "volume": 1467321.0}, {"date": "2023-12-21", "close": 46.35, "volume": 945893.0}, {"date": "2023-12-22", "close": 47.39, "volume": 1712898.0}, {"date": "2023-12-26", "close": 49.54, "volume": 1776039.0}, {"date": "2023-12-27", "close": 49.05, "volume": 870316.0}, {"date": "2023-12-28", "close": 48.75, "volume": 1170377.0}, {"date": "2023-12-29", "close": 48.16, "volume": 720025.0}, {"date": "2024-01-02", "close": 48.23, "volume": 938948.0}, {"date": "2024-01-03", "close": 48.16, "volume": 1020171.0}, {"date": "2024-01-04", "close": 47.39, "volume": 817553.0}, {"date": "2024-01-05", "close": 47.77, "volume": 1036632.0}, {"date": "2024-01-08", "close": 47.29, "volume": 1322323.0}, {"date": "2024-01-09", "close": 45.95, "volume": 801951.0}, {"date": "2024-01-10", "close": 44.75, "volume": 1052440.0}, {"date": "2024-01-11", "close": 44.7, "volume": 1359883.0}, {"date": "2024-01-12", "close": 44.75, "volume": 1366930.0}, {"date": "2024-01-16", "close": 43.66, "volume": 1477563.0}, {"date": "2024-01-17", "close": 43.6, "volume": 1174957.0}, {"date": "2024-01-18", "close": 43.83, "volume": 893700.0}, {"date": "2024-01-19", "close": 43.67, "volume": 976081.0}, {"date": "2024-01-22", "close": 44.35, "volume": 1116341.0}, {"date": "2024-01-23", "close": 44.58, "volume": 842459.0}, {"date": "2024-01-24", "close": 45.1, "volume": 768630.0}, {"date": "2024-01-25", "close": 45.26, "volume": 1034121.0}, {"date": "2024-01-26", "close": 44.85, "volume": 1003488.0}, {"date": "2024-01-29", "close": 45.1, "volume": 806802.0}, {"date": "2024-01-30", "close": 44.91, "volume": 1659394.0}, {"date": "2024-01-31", "close": 44.13, "volume": 1616282.0}, {"date": "2024-02-01", "close": 43.64, "volume": 1219121.0}, {"date": "2024-02-02", "close": 43.37, "volume": 1289653.0}, {"date": "2024-02-05", "close": 42.94, "volume": 947482.0}, {"date": "2024-02-06", "close": 43.71, "volume": 762690.0}, {"date": "2024-02-07", "close": 43.94, "volume": 1035675.0}, {"date": "2024-02-08", "close": 44.69, "volume": 926174.0}, {"date": "2024-02-09", "close": 44.24, "volume": 906461.0}, {"date": "2024-02-12", "close": 44.66, "volume": 935715.0}, {"date": "2024-02-13", "close": 43.85, "volume": 1363286.0}, {"date": "2024-02-14", "close": 43.47, "volume": 944457.0}, {"date": "2024-02-15", "close": 43.64, "volume": 1406756.0}, {"date": "2024-02-16", "close": 43.28, "volume": 1069878.0}, {"date": "2024-02-20", "close": 42.26, "volume": 1319620.0}, {"date": "2024-02-21", "close": 43.63, "volume": 758381.0}, {"date": "2024-02-22", "close": 44.17, "volume": 1614838.0}, {"date": "2024-02-23", "close": 43.32, "volume": 1775104.0}, {"date": "2024-02-26", "close": 42.89, "volume": 1516818.0}, {"date": "2024-02-27", "close": 42.93, "volume": 1441507.0}, {"date": "2024-02-28", "close": 41.73, "volume": 1143446.0}, {"date": "2024-02-29", "close": 41.81, "volume": 1288601.0}, {"date": "2024-03-01", "close": 43.36, "volume": 1289899.0}, {"date": "2024-03-04", "close": 43.02, "volume": 1031342.0}, {"date": "2024-03-05", "close": 43.03, "volume": 1293750.0}, {"date": "2024-03-06", "close": 43.28, "volume": 1087530.0}, {"date": "2024-03-07", "close": 44.6, "volume": 1192018.0}, {"date": "2024-03-08", "close": 43.99, "volume": 1094720.0}, {"date": "2024-03-11", "close": 45.2, "volume": 1218789.0}, {"date": "2024-03-12", "close": 45.49, "volume": 948660.0}, {"date": "2024-03-13", "close": 46.9, "volume": 1283398.0}, {"date": "2024-03-14", "close": 47.21, "volume": 1395326.0}, {"date": "2024-03-15", "close": 47.39, "volume": 2628426.0}, {"date": "2024-03-18", "close": 47.38, "volume": 786004.0}, {"date": "2024-03-19", "close": 48.28, "volume": 872448.0}, {"date": "2024-03-20", "close": 48.08, "volume": 1060833.0}, {"date": "2024-03-21", "close": 48.38, "volume": 789153.0}, {"date": "2024-03-22", "close": 47.7, "volume": 612926.0}, {"date": "2024-03-25", "close": 47.63, "volume": 973926.0}, {"date": "2024-03-26", "close": 47.72, "volume": 1087322.0}, {"date": "2024-03-27", "close": 48.12, "volume": 1340135.0}, {"date": "2024-03-28", "close": 48.49, "volume": 1216995.0}, {"date": "2024-04-01", "close": 47.77, "volume": 835137.0}, {"date": "2024-04-02", "close": 49.08, "volume": 1273525.0}, {"date": "2024-04-03", "close": 50.1, "volume": 997104.0}, {"date": "2024-04-04", "close": 49.72, "volume": 1589728.0}, {"date": "2024-04-05", "close": 50.86, "volume": 1261934.0}, {"date": "2024-04-08", "close": 51.06, "volume": 1704597.0}, {"date": "2024-04-09", "close": 50.9, "volume": 859246.0}, {"date": "2024-04-10", "close": 50.57, "volume": 984809.0}, {"date": "2024-04-11", "close": 49.99, "volume": 1016318.0}, {"date": "2024-04-12", "close": 48.76, "volume": 1043374.0}, {"date": "2024-04-15", "close": 47.89, "volume": 876598.0}, {"date": "2024-04-16", "close": 47.06, "volume": 839418.0}, {"date": "2024-04-17", "close": 46.21, "volume": 1004505.0}, {"date": "2024-04-18", "close": 45.15, "volume": 1073298.0}, {"date": "2024-04-19", "close": 46.15, "volume": 1152941.0}, {"date": "2024-04-22", "close": 46.33, "volume": 730674.0}, {"date": "2024-04-23", "close": 47.11, "volume": 1036446.0}, {"date": "2024-04-24", "close": 46.05, "volume": 954200.0}, {"date": "2024-04-25", "close": 45.46, "volume": 773927.0}, {"date": "2024-04-26", "close": 46.29, "volume": 653499.0}, {"date": "2024-04-29", "close": 46.34, "volume": 630265.0}, {"date": "2024-04-30", "close": 44.38, "volume": 1528306.0}, {"date": "2024-05-01", "close": 43.65, "volume": 745527.0}, {"date": "2024-05-02", "close": 44.07, "volume": 803880.0}, {"date": "2024-05-03", "close": 45.29, "volume": 823841.0}, {"date": "2024-05-06", "close": 46.05, "volume": 980086.0}, {"date": "2024-05-07", "close": 45.64, "volume": 1503900.0}, {"date": "2024-05-08", "close": 46.42, "volume": 951622.0}, {"date": "2024-05-09", "close": 47.25, "volume": 749788.0}, {"date": "2024-05-10", "close": 46.06, "volume": 695878.0}, {"date": "2024-05-13", "close": 46.9, "volume": 769412.0}, {"date": "2024-05-14", "close": 47.46, "volume": 694608.0}, {"date": "2024-05-15", "close": 47.54, "volume": 740973.0}, {"date": "2024-05-16", "close": 47.67, "volume": 679624.0}, {"date": "2024-05-17", "close": 47.71, "volume": 465693.0}, {"date": "2024-05-20", "close": 48.02, "volume": 752845.0}, {"date": "2024-05-21", "close": 47.6, "volume": 488460.0}, {"date": "2024-05-22", "close": 46.51, "volume": 1038208.0}, {"date": "2024-05-23", "close": 45.7, "volume": 849214.0}, {"date": "2024-05-24", "close": 45.37, "volume": 762076.0}, {"date": "2024-05-28", "close": 47.2, "volume": 1249887.0}, {"date": "2024-05-29", "close": 45.75, "volume": 814603.0}, {"date": "2024-05-30", "close": 45.75, "volume": 667830.0}, {"date": "2024-05-31", "close": 46.46, "volume": 1121973.0}, {"date": "2024-06-03", "close": 43.91, "volume": 953274.0}, {"date": "2024-06-04", "close": 42.9, "volume": 1537178.0}, {"date": "2024-06-05", "close": 42.73, "volume": 760065.0}, {"date": "2024-06-06", "close": 42.67, "volume": 1090586.0}, {"date": "2024-06-07", "close": 42.6, "volume": 903978.0}, {"date": "2024-06-10", "close": 45.19, "volume": 4465059.0}, {"date": "2024-06-11", "close": 44.56, "volume": 1810701.0}, {"date": "2024-06-12", "close": 45.8, "volume": 2534372.0}, {"date": "2024-06-13", "close": 44.82, "volume": 1441098.0}, {"date": "2024-06-14", "close": 43.02, "volume": 1927470.0}, {"date": "2024-06-17", "close": 43.45, "volume": 1382057.0}, {"date": "2024-06-18", "close": 43.85, "volume": 1213668.0}, {"date": "2024-06-20", "close": 44.55, "volume": 1304762.0}, {"date": "2024-06-21", "close": 44.47, "volume": 1489267.0}, {"date": "2024-06-24", "close": 44.99, "volume": 930227.0}, {"date": "2024-06-25", "close": 44.74, "volume": 1082582.0}, {"date": "2024-06-26", "close": 44.79, "volume": 1173928.0}, {"date": "2024-06-27", "close": 45.12, "volume": 806527.0}, {"date": "2024-06-28", "close": 44.65, "volume": 3206420.0}, {"date": "2024-07-01", "close": 43.19, "volume": 1137724.0}, {"date": "2024-07-02", "close": 44.61, "volume": 1363970.0}, {"date": "2024-07-03", "close": 44.47, "volume": 639528.0}, {"date": "2024-07-05", "close": 44.01, "volume": 1047709.0}, {"date": "2024-07-08", "close": 43.9, "volume": 695912.0}, {"date": "2024-07-09", "close": 43.4, "volume": 876546.0}, {"date": "2024-07-10", "close": 43.8, "volume": 1233199.0}, {"date": "2024-07-11", "close": 44.75, "volume": 1684112.0}, {"date": "2024-07-12", "close": 45.76, "volume": 1701038.0}, {"date": "2024-07-15", "close": 47.61, "volume": 1790213.0}, {"date": "2024-07-16", "close": 48.26, "volume": 1163964.0}, {"date": "2024-07-17", "close": 47.7, "volume": 1119899.0}, {"date": "2024-07-18", "close": 46.86, "volume": 1145234.0}, {"date": "2024-07-19", "close": 46.3, "volume": 929456.0}, {"date": "2024-07-22", "close": 47.02, "volume": 1043917.0}, {"date": "2024-07-23", "close": 47.64, "volume": 1147161.0}, {"date": "2024-07-24", "close": 45.89, "volume": 1013450.0}, {"date": "2024-07-25", "close": 47.7, "volume": 1429597.0}, {"date": "2024-07-26", "close": 47.5, "volume": 1578310.0}, {"date": "2024-07-29", "close": 46.38, "volume": 1357911.0}, {"date": "2024-07-30", "close": 46.08, "volume": 1170811.0}, {"date": "2024-07-31", "close": 47.22, "volume": 1233281.0}, {"date": "2024-08-01", "close": 44.62, "volume": 2426303.0}, {"date": "2024-08-02", "close": 42.07, "volume": 1848855.0}, {"date": "2024-08-05", "close": 39.89, "volume": 2049668.0}, {"date": "2024-08-06", "close": 39.65, "volume": 2182331.0}, {"date": "2024-08-07", "close": 39.85, "volume": 1585202.0}, {"date": "2024-08-08", "close": 40.48, "volume": 1233715.0}, {"date": "2024-08-09", "close": 39.37, "volume": 1387190.0}, {"date": "2024-08-12", "close": 39.68, "volume": 1214148.0}, {"date": "2024-08-13", "close": 39.07, "volume": 1178260.0}, {"date": "2024-08-14", "close": 38.49, "volume": 963139.0}, {"date": "2024-08-15", "close": 39.06, "volume": 1415927.0}, {"date": "2024-08-16", "close": 38.47, "volume": 1236973.0}, {"date": "2024-08-19", "close": 38.59, "volume": 1192567.0}, {"date": "2024-08-20", "close": 37.25, "volume": 1431034.0}, {"date": "2024-08-21", "close": 37.03, "volume": 1821714.0}, {"date": "2024-08-22", "close": 36.43, "volume": 1574166.0}, {"date": "2024-08-23", "close": 37.92, "volume": 2603322.0}, {"date": "2024-08-26", "close": 38.32, "volume": 1525263.0}, {"date": "2024-08-27", "close": 37.92, "volume": 1459594.0}, {"date": "2024-08-28", "close": 37.59, "volume": 2326514.0}, {"date": "2024-08-29", "close": 37.89, "volume": 2395809.0}, {"date": "2024-08-30", "close": 38.15, "volume": 2058730.0}, {"date": "2024-09-03", "close": 36.06, "volume": 6180619.0}, {"date": "2024-09-04", "close": 35.19, "volume": 4672654.0}, {"date": "2024-09-05", "close": 35.23, "volume": 3899167.0}, {"date": "2024-09-06", "close": 33.86, "volume": 3141389.0}, {"date": "2024-09-09", "close": 34.71, "volume": 3403368.0}, {"date": "2024-09-10", "close": 34.19, "volume": 2916232.0}, {"date": "2024-09-11", "close": 34.77, "volume": 2439082.0}, {"date": "2024-09-12", "close": 34.4, "volume": 2931866.0}, {"date": "2024-09-13", "close": 34.09, "volume": 3126147.0}, {"date": "2024-09-16", "close": 35.45, "volume": 3898655.0}, {"date": "2024-09-17", "close": 37.03, "volume": 3183009.0}, {"date": "2024-09-18", "close": 36.52, "volume": 3218456.0}, {"date": "2024-09-19", "close": 36.17, "volume": 2601919.0}, {"date": "2024-09-20", "close": 35.84, "volume": 4436588.0}, {"date": "2024-09-23", "close": 35.85, "volume": 1914082.0}, {"date": "2024-09-24", "close": 36.65, "volume": 1550860.0}, {"date": "2024-09-25", "close": 36.36, "volume": 2176919.0}, {"date": "2024-09-26", "close": 35.54, "volume": 3424766.0}, {"date": "2024-09-27", "close": 36.45, "volume": 1489261.0}, {"date": "2024-09-30", "close": 36.14, "volume": 2173036.0}, {"date": "2024-10-01", "close": 36.42, "volume": 2346890.0}, {"date": "2024-10-02", "close": 36.61, "volume": 1723581.0}, {"date": "2024-10-03", "close": 37.45, "volume": 2044256.0}, {"date": "2024-10-04", "close": 37.49, "volume": 1693871.0}, {"date": "2024-10-07", "close": 37.89, "volume": 1549423.0}, {"date": "2024-10-08", "close": 36.59, "volume": 1819740.0}, {"date": "2024-10-09", "close": 35.62, "volume": 2177843.0}, {"date": "2024-10-10", "close": 35.64, "volume": 1742018.0}, {"date": "2024-10-11", "close": 35.87, "volume": 1651720.0}, {"date": "2024-10-14", "close": 34.92, "volume": 1885322.0}, {"date": "2024-10-15", "close": 33.22, "volume": 3173566.0}, {"date": "2024-10-16", "close": 32.86, "volume": 2233115.0}, {"date": "2024-10-17", "close": 33.48, "volume": 2961165.0}, {"date": "2024-10-18", "close": 32.54, "volume": 2050248.0}, {"date": "2024-10-21", "close": 32.31, "volume": 2260862.0}, {"date": "2024-10-22", "close": 32.6, "volume": 2238864.0}, {"date": "2024-10-23", "close": 31.46, "volume": 2012148.0}, {"date": "2024-10-24", "close": 32.16, "volume": 2114972.0}, {"date": "2024-10-25", "close": 32.42, "volume": 1187641.0}, {"date": "2024-10-28", "close": 31.96, "volume": 1497779.0}, {"date": "2024-10-29", "close": 31.22, "volume": 1269346.0}, {"date": "2024-10-30", "close": 31.6, "volume": 1896966.0}, {"date": "2024-10-31", "close": 31.98, "volume": 2376215.0}, {"date": "2024-11-01", "close": 31.11, "volume": 1513085.0}, {"date": "2024-11-04", "close": 31.46, "volume": 2730540.0}, {"date": "2024-11-05", "close": 31.8, "volume": 3253348.0}, {"date": "2024-11-06", "close": 35.38, "volume": 6900467.0}, {"date": "2024-11-07", "close": 35.3, "volume": 2983376.0}, {"date": "2024-11-08", "close": 34.79, "volume": 2267030.0}, {"date": "2024-11-11", "close": 35.96, "volume": 2580590.0}, {"date": "2024-11-12", "close": 35.08, "volume": 2196939.0}, {"date": "2024-11-13", "close": 34.61, "volume": 1965491.0}, {"date": "2024-11-14", "close": 34.83, "volume": 1720228.0}, {"date": "2024-11-15", "close": 33.8, "volume": 1275301.0}, {"date": "2024-11-18", "close": 33.56, "volume": 1817936.0}, {"date": "2024-11-19", "close": 33.43, "volume": 3214760.0}, {"date": "2024-11-20", "close": 34.38, "volume": 1473980.0}, {"date": "2024-11-21", "close": 34.7, "volume": 1693234.0}, {"date": "2024-11-22", "close": 35.41, "volume": 1647640.0}, {"date": "2024-11-25", "close": 34.32, "volume": 1590965.0}, {"date": "2024-11-26", "close": 33.59, "volume": 1797470.0}, {"date": "2024-11-27", "close": 33.43, "volume": 1098938.0}, {"date": "2024-11-29", "close": 33.47, "volume": 1027898.0}, {"date": "2024-12-02", "close": 33.87, "volume": 1841201.0}, {"date": "2024-12-03", "close": 33.9, "volume": 1323423.0}, {"date": "2024-12-04", "close": 33.25, "volume": 1735622.0}, {"date": "2024-12-05", "close": 32.93, "volume": 1328511.0}, {"date": "2024-12-06", "close": 31.7, "volume": 2766932.0}, {"date": "2024-12-09", "close": 32.42, "volume": 2341916.0}, {"date": "2024-12-10", "close": 32.56, "volume": 1400073.0}, {"date": "2024-12-11", "close": 32.65, "volume": 1421124.0}, {"date": "2024-12-12", "close": 31.59, "volume": 1033642.0}, {"date": "2024-12-13", "close": 30.92, "volume": 1389341.0}, {"date": "2024-12-16", "close": 30.89, "volume": 1954141.0}, {"date": "2024-12-17", "close": 30.27, "volume": 2103399.0}, {"date": "2024-12-18", "close": 29.01, "volume": 2199649.0}, {"date": "2024-12-19", "close": 28.85, "volume": 1862721.0}, {"date": "2024-12-20", "close": 28.84, "volume": 2757328.0}, {"date": "2024-12-23", "close": 29.08, "volume": 1617536.0}, {"date": "2024-12-24", "close": 29.47, "volume": 589647.0}, {"date": "2024-12-26", "close": 29.88, "volume": 1112067.0}, {"date": "2024-12-27", "close": 29.65, "volume": 1472893.0}, {"date": "2024-12-30", "close": 30.4, "volume": 1917205.0}, {"date": "2024-12-31", "close": 31.4, "volume": 1540733.0}, {"date": "2025-01-02", "close": 32.96, "volume": 1926685.0}, {"date": "2025-01-03", "close": 32.95, "volume": 899967.0}, {"date": "2025-01-06", "close": 33.11, "volume": 1605443.0}, {"date": "2025-01-07", "close": 33.59, "volume": 998584.0}, {"date": "2025-01-08", "close": 32.66, "volume": 1188122.0}, {"date": "2025-01-10", "close": 32.61, "volume": 1857507.0}, {"date": "2025-01-13", "close": 33.0, "volume": 1862544.0}, {"date": "2025-01-14", "close": 33.96, "volume": 1395358.0}, {"date": "2025-01-15", "close": 34.63, "volume": 1605332.0}, {"date": "2025-01-16", "close": 33.76, "volume": 1701818.0}, {"date": "2025-01-17", "close": 33.54, "volume": 1390092.0}, {"date": "2025-01-21", "close": 33.45, "volume": 1573782.0}, {"date": "2025-01-22", "close": 33.16, "volume": 1442018.0}, {"date": "2025-01-23", "close": 33.3, "volume": 1465723.0}, {"date": "2025-01-24", "close": 33.25, "volume": 902665.0}, {"date": "2025-01-27", "close": 32.65, "volume": 1566119.0}, {"date": "2025-01-28", "close": 32.17, "volume": 1554712.0}, {"date": "2025-01-29", "close": 32.02, "volume": 959166.0}, {"date": "2025-01-30", "close": 32.63, "volume": 1245356.0}, {"date": "2025-01-31", "close": 32.05, "volume": 1105433.0}, {"date": "2025-02-03", "close": 31.44, "volume": 1221946.0}, {"date": "2025-02-04", "close": 32.45, "volume": 1505733.0}, {"date": "2025-02-05", "close": 32.2, "volume": 1378216.0}, {"date": "2025-02-06", "close": 31.87, "volume": 2328730.0}, {"date": "2025-02-07", "close": 31.01, "volume": 1721425.0}, {"date": "2025-02-10", "close": 31.83, "volume": 1499676.0}, {"date": "2025-02-11", "close": 31.72, "volume": 1722194.0}, {"date": "2025-02-12", "close": 30.48, "volume": 1939290.0}, {"date": "2025-02-13", "close": 29.61, "volume": 2602078.0}, {"date": "2025-02-14", "close": 29.12, "volume": 2332085.0}, {"date": "2025-02-18", "close": 29.08, "volume": 3194835.0}, {"date": "2025-02-19", "close": 27.79, "volume": 2080824.0}, {"date": "2025-02-20", "close": 27.91, "volume": 2434515.0}, {"date": "2025-02-21", "close": 26.92, "volume": 3139989.0}, {"date": "2025-02-24", "close": 27.19, "volume": 2113739.0}, {"date": "2025-02-25", "close": 26.84, "volume": 2044009.0}, {"date": "2025-02-26", "close": 26.23, "volume": 2769347.0}, {"date": "2025-02-27", "close": 25.92, "volume": 2218856.0}, {"date": "2025-02-28", "close": 25.9, "volume": 3033913.0}, {"date": "2025-03-03", "close": 23.61, "volume": 5095637.0}, {"date": "2025-03-04", "close": 23.14, "volume": 6439339.0}, {"date": "2025-03-05", "close": 22.52, "volume": 4670158.0}, {"date": "2025-03-06", "close": 23.0, "volume": 3211196.0}, {"date": "2025-03-07", "close": 24.71, "volume": 4007473.0}, {"date": "2025-03-10", "close": 23.36, "volume": 3867595.0}, {"date": "2025-03-11", "close": 23.17, "volume": 3181613.0}, {"date": "2025-03-12", "close": 23.02, "volume": 2109539.0}, {"date": "2025-03-13", "close": 22.46, "volume": 2710462.0}, {"date": "2025-03-14", "close": 23.78, "volume": 1927809.0}, {"date": "2025-03-17", "close": 24.18, "volume": 1529872.0}, {"date": "2025-03-18", "close": 24.56, "volume": 1611701.0}, {"date": "2025-03-19", "close": 24.7, "volume": 1734180.0}, {"date": "2025-03-20", "close": 24.95, "volume": 1706937.0}, {"date": "2025-03-21", "close": 24.15, "volume": 3593607.0}, {"date": "2025-03-24", "close": 24.27, "volume": 1691510.0}, {"date": "2025-03-25", "close": 24.18, "volume": 1831262.0}, {"date": "2025-03-26", "close": 24.7, "volume": 1696074.0}, {"date": "2025-03-27", "close": 24.47, "volume": 1796170.0}, {"date": "2025-03-28", "close": 24.18, "volume": 1716862.0}, {"date": "2025-03-31", "close": 23.7, "volume": 2363451.0}, {"date": "2025-04-01", "close": 24.46, "volume": 2389317.0}, {"date": "2025-04-02", "close": 24.17, "volume": 1537165.0}, {"date": "2025-04-03", "close": 21.08, "volume": 4528195.0}, {"date": "2025-04-04", "close": 18.41, "volume": 7859573.0}, {"date": "2025-04-07", "close": 19.41, "volume": 5754952.0}, {"date": "2025-04-08", "close": 18.44, "volume": 5555089.0}, {"date": "2025-04-09", "close": 21.2, "volume": 6308625.0}, {"date": "2025-04-10", "close": 18.75, "volume": 5412712.0}, {"date": "2025-04-11", "close": 19.91, "volume": 2431366.0}, {"date": "2025-04-14", "close": 19.42, "volume": 2731250.0}, {"date": "2025-04-15", "close": 19.57, "volume": 2299441.0}, {"date": "2025-04-16", "close": 19.43, "volume": 1679603.0}, {"date": "2025-04-17", "close": 20.42, "volume": 2323513.0}, {"date": "2025-04-21", "close": 19.75, "volume": 2198237.0}, {"date": "2025-04-22", "close": 19.98, "volume": 1547844.0}, {"date": "2025-04-23", "close": 19.96, "volume": 2491875.0}, {"date": "2025-04-24", "close": 20.79, "volume": 2026745.0}, {"date": "2025-04-25", "close": 21.0, "volume": 2036903.0}, {"date": "2025-04-28", "close": 21.0, "volume": 2190698.0}, {"date": "2025-04-29", "close": 22.47, "volume": 6365719.0}, {"date": "2025-04-30", "close": 21.74, "volume": 3357702.0}, {"date": "2025-05-01", "close": 22.55, "volume": 3088741.0}, {"date": "2025-05-02", "close": 22.62, "volume": 1782854.0}, {"date": "2025-05-05", "close": 22.18, "volume": 2474654.0}, {"date": "2025-05-06", "close": 22.88, "volume": 2707336.0}, {"date": "2025-05-07", "close": 22.58, "volume": 1598839.0}, {"date": "2025-05-08", "close": 23.45, "volume": 1912109.0}, {"date": "2025-05-09", "close": 23.8, "volume": 1371469.0}, {"date": "2025-05-12", "close": 24.64, "volume": 3310633.0}, {"date": "2025-05-13", "close": 24.45, "volume": 2280703.0}, {"date": "2025-05-14", "close": 24.77, "volume": 1809622.0}, {"date": "2025-05-15", "close": 24.4, "volume": 1862932.0}, {"date": "2025-05-16", "close": 24.08, "volume": 1855544.0}, {"date": "2025-05-19", "close": 23.94, "volume": 1983368.0}, {"date": "2025-05-20", "close": 24.16, "volume": 2157804.0}, {"date": "2025-05-21", "close": 23.27, "volume": 1838676.0}, {"date": "2025-05-22", "close": 23.26, "volume": 2277293.0}, {"date": "2025-05-23", "close": 23.49, "volume": 1491975.0}, {"date": "2025-05-27", "close": 24.73, "volume": 2226040.0}, {"date": "2025-05-28", "close": 25.01, "volume": 2376137.0}, {"date": "2025-05-29", "close": 25.46, "volume": 1843734.0}, {"date": "2025-05-30", "close": 24.77, "volume": 1982303.0}, {"date": "2025-06-02", "close": 25.81, "volume": 2776788.0}, {"date": "2025-06-03", "close": 26.89, "volume": 2505177.0}, {"date": "2025-06-04", "close": 26.86, "volume": 1941659.0}, {"date": "2025-06-05", "close": 26.45, "volume": 2366164.0}, {"date": "2025-06-06", "close": 27.64, "volume": 2672285.0}, {"date": "2025-06-09", "close": 28.17, "volume": 2529067.0}, {"date": "2025-06-10", "close": 28.82, "volume": 2905189.0}, {"date": "2025-06-11", "close": 29.17, "volume": 2985101.0}, {"date": "2025-06-12", "close": 29.07, "volume": 1694719.0}, {"date": "2025-06-13", "close": 29.11, "volume": 2494818.0}, {"date": "2025-06-16", "close": 29.24, "volume": 2831329.0}, {"date": "2025-06-17", "close": 29.15, "volume": 2111288.0}, {"date": "2025-06-18", "close": 28.9, "volume": 1645745.0}, {"date": "2025-06-20", "close": 28.71, "volume": 3063395.0}, {"date": "2025-06-23", "close": 28.01, "volume": 2209305.0}, {"date": "2025-06-24", "close": 27.1, "volume": 2648020.0}, {"date": "2025-06-25", "close": 27.08, "volume": 2031582.0}, {"date": "2025-06-26", "close": 26.91, "volume": 1663551.0}, {"date": "2025-06-27", "close": 26.77, "volume": 5332819.0}, {"date": "2025-06-30", "close": 26.55, "volume": 1815098.0}, {"date": "2025-07-01", "close": 27.44, "volume": 2394955.0}, {"date": "2025-07-02", "close": 28.27, "volume": 2455123.0}, {"date": "2025-07-03", "close": 28.4, "volume": 1044607.0}, {"date": "2025-07-07", "close": 28.54, "volume": 2361846.0}, {"date": "2025-07-08", "close": 30.2, "volume": 2743289.0}, {"date": "2025-07-09", "close": 30.67, "volume": 2606545.0}, {"date": "2025-07-10", "close": 30.8, "volume": 1739772.0}, {"date": "2025-07-11", "close": 30.15, "volume": 1331851.0}, {"date": "2025-07-14", "close": 28.7, "volume": 2120021.0}, {"date": "2025-07-15", "close": 27.41, "volume": 2122720.0}, {"date": "2025-07-16", "close": 26.67, "volume": 2260595.0}, {"date": "2025-07-17", "close": 26.91, "volume": 1818762.0}, {"date": "2025-07-18", "close": 27.0, "volume": 1775239.0}, {"date": "2025-07-21", "close": 26.68, "volume": 1779417.0}, {"date": "2025-07-22", "close": 27.3, "volume": 2086921.0}, {"date": "2025-07-23", "close": 28.57, "volume": 1470223.0}, {"date": "2025-07-24", "close": 28.7, "volume": 1608243.0}, {"date": "2025-07-25", "close": 28.33, "volume": 1046897.0}, {"date": "2025-07-28", "close": 29.0, "volume": 1148242.0}, {"date": "2025-07-29", "close": 28.36, "volume": 1976551.0}, {"date": "2025-07-30", "close": 27.02, "volume": 1657192.0}, {"date": "2025-07-31", "close": 26.81, "volume": 1738716.0}, {"date": "2025-08-01", "close": 25.7, "volume": 2066004.0}, {"date": "2025-08-04", "close": 25.9, "volume": 1582464.0}, {"date": "2025-08-05", "close": 26.91, "volume": 2310101.0}, {"date": "2025-08-06", "close": 27.47, "volume": 3586230.0}, {"date": "2025-08-07", "close": 26.59, "volume": 2746289.0}, {"date": "2025-08-08", "close": 26.78, "volume": 1522023.0}, {"date": "2025-08-11", "close": 26.24, "volume": 2207640.0}, {"date": "2025-08-12", "close": 26.98, "volume": 1750359.0}, {"date": "2025-08-13", "close": 27.55, "volume": 1558487.0}, {"date": "2025-08-14", "close": 27.36, "volume": 1257601.0}, {"date": "2025-08-15", "close": 26.91, "volume": 1352756.0}, {"date": "2025-08-18", "close": 27.43, "volume": 1936382.0}, {"date": "2025-08-19", "close": 26.62, "volume": 1572872.0}, {"date": "2025-08-20", "close": 26.61, "volume": 1245342.0}, {"date": "2025-08-21", "close": 26.72, "volume": 1080060.0}, {"date": "2025-08-22", "close": 28.69, "volume": 2010565.0}, {"date": "2025-08-25", "close": 28.58, "volume": 1504865.0}, {"date": "2025-08-26", "close": 28.01, "volume": 1738515.0}, {"date": "2025-08-27", "close": 28.69, "volume": 1468010.0}, {"date": "2025-08-28", "close": 28.59, "volume": 1477610.0}, {"date": "2025-08-29", "close": 28.82, "volume": 999455.0}, {"date": "2025-09-02", "close": 28.74, "volume": 1861999.0}, {"date": "2025-09-03", "close": 28.34, "volume": 2495902.0}, {"date": "2025-09-04", "close": 28.82, "volume": 2956691.0}, {"date": "2025-09-05", "close": 28.6, "volume": 2069671.0}, {"date": "2025-09-08", "close": 29.93, "volume": 6249683.0}, {"date": "2025-09-09", "close": 29.93, "volume": 2639871.0}, {"date": "2025-09-10", "close": 30.36, "volume": 2705945.0}, {"date": "2025-09-11", "close": 30.53, "volume": 2068364.0}, {"date": "2025-09-12", "close": 30.28, "volume": 2432986.0}, {"date": "2025-09-15", "close": 30.55, "volume": 2685448.0}, {"date": "2025-09-16", "close": 31.6, "volume": 2822821.0}, {"date": "2025-09-17", "close": 30.25, "volume": 3208199.0}, {"date": "2025-09-18", "close": 29.99, "volume": 3522213.0}, {"date": "2025-09-19", "close": 28.24, "volume": 25673750.0}, {"date": "2025-09-22", "close": 28.05, "volume": 3607802.0}, {"date": "2025-09-23", "close": 28.3, "volume": 5317867.0}, {"date": "2025-09-24", "close": 29.26, "volume": 2648879.0}, {"date": "2025-09-25", "close": 29.0, "volume": 4808978.0}, {"date": "2025-09-26", "close": 29.23, "volume": 2199887.0}, {"date": "2025-09-29", "close": 28.84, "volume": 2587221.0}, {"date": "2025-09-30", "close": 28.28, "volume": 2111689.0}, {"date": "2025-10-01", "close": 29.19, "volume": 1387764.0}, {"date": "2025-10-02", "close": 28.75, "volume": 1832608.0}, {"date": "2025-10-03", "close": 29.9, "volume": 2407996.0}, {"date": "2025-10-06", "close": 30.31, "volume": 2146907.0}, {"date": "2025-10-07", "close": 30.23, "volume": 1520748.0}, {"date": "2025-10-08", "close": 29.61, "volume": 1221761.0}, {"date": "2025-10-09", "close": 28.86, "volume": 4277244.0}, {"date": "2025-10-10", "close": 26.7, "volume": 3405485.0}, {"date": "2025-10-13", "close": 27.58, "volume": 1703728.0}, {"date": "2025-10-14", "close": 27.3, "volume": 1869546.0}, {"date": "2025-10-15", "close": 28.31, "volume": 1865116.0}, {"date": "2025-10-16", "close": 27.45, "volume": 1445980.0}, {"date": "2025-10-17", "close": 27.48, "volume": 1318455.0}, {"date": "2025-10-20", "close": 28.17, "volume": 2210580.0}, {"date": "2025-10-21", "close": 27.95, "volume": 1337343.0}, {"date": "2025-10-22", "close": 28.72, "volume": 1518230.0}, {"date": "2025-10-23", "close": 30.45, "volume": 2777637.0}, {"date": "2025-10-24", "close": 30.56, "volume": 1811006.0}, {"date": "2025-10-27", "close": 30.42, "volume": 2198663.0}, {"date": "2025-10-28", "close": 29.95, "volume": 2641889.0}, {"date": "2025-10-29", "close": 29.32, "volume": 2901122.0}, {"date": "2025-10-30", "close": 29.6, "volume": 2012070.0}, {"date": "2025-10-31", "close": 29.35, "volume": 1357303.0}, {"date": "2025-11-03", "close": 29.83, "volume": 1584725.0}, {"date": "2025-11-04", "close": 28.98, "volume": 945671.0}, {"date": "2025-11-05", "close": 28.67, "volume": 1146552.0}, {"date": "2025-11-06", "close": 28.77, "volume": 1203507.0}, {"date": "2025-11-07", "close": 29.23, "volume": 959639.0}, {"date": "2025-11-10", "close": 29.18, "volume": 1494798.0}, {"date": "2025-11-11", "close": 30.44, "volume": 1344095.0}, {"date": "2025-11-12", "close": 29.58, "volume": 1404657.0}, {"date": "2025-11-13", "close": 29.67, "volume": 1315426.0}, {"date": "2025-11-14", "close": 30.32, "volume": 1277639.0}, {"date": "2025-11-17", "close": 29.94, "volume": 1797591.0}, {"date": "2025-11-18", "close": 30.62, "volume": 1455976.0}, {"date": "2025-11-19", "close": 29.96, "volume": 1476214.0}, {"date": "2025-11-20", "close": 29.41, "volume": 1956054.0}, {"date": "2025-11-21", "close": 30.07, "volume": 1419023.0}, {"date": "2025-11-24", "close": 30.17, "volume": 1203496.0}, {"date": "2025-11-25", "close": 30.5, "volume": 1771701.0}, {"date": "2025-11-26", "close": 30.43, "volume": 1666439.0}, {"date": "2025-11-28", "close": 30.62, "volume": 706144.0}, {"date": "2025-12-01", "close": 31.35, "volume": 2101086.0}, {"date": "2025-12-02", "close": 31.1, "volume": 1001755.0}, {"date": "2025-12-03", "close": 33.62, "volume": 2672368.0}, {"date": "2025-12-04", "close": 32.53, "volume": 1983157.0}, {"date": "2025-12-05", "close": 32.81, "volume": 1326441.0}, {"date": "2025-12-08", "close": 31.93, "volume": 1619883.0}, {"date": "2025-12-09", "close": 32.25, "volume": 1491080.0}, {"date": "2025-12-10", "close": 31.55, "volume": 2468762.0}, {"date": "2025-12-11", "close": 31.33, "volume": 2767048.0}, {"date": "2025-12-12", "close": 29.73, "volume": 1892376.0}, {"date": "2025-12-15", "close": 29.73, "volume": 1442171.0}, {"date": "2025-12-16", "close": 28.0, "volume": 2473468.0}, {"date": "2025-12-17", "close": 28.52, "volume": 2026656.0}, {"date": "2025-12-18", "close": 28.06, "volume": 1819680.0}, {"date": "2025-12-19", "close": 27.97, "volume": 2520951.0}, {"date": "2025-12-22", "close": 28.38, "volume": 1817563.0}, {"date": "2025-12-23", "close": 28.24, "volume": 798790.0}, {"date": "2025-12-24", "close": 28.24, "volume": 519960.0}, {"date": "2025-12-26", "close": 28.04, "volume": 865540.0}, {"date": "2025-12-29", "close": 28.32, "volume": 1013846.0}, {"date": "2025-12-30", "close": 28.38, "volume": 1134915.0}, {"date": "2025-12-31", "close": 28.24, "volume": 1181348.0}, {"date": "2026-01-02", "close": 29.0, "volume": 1435939.0}, {"date": "2026-01-05", "close": 29.03, "volume": 2580422.0}, {"date": "2026-01-06", "close": 29.86, "volume": 1983284.0}, {"date": "2026-01-07", "close": 28.92, "volume": 1582045.0}, {"date": "2026-01-08", "close": 30.22, "volume": 1204972.0}, {"date": "2026-01-09", "close": 30.46, "volume": 1248137.0}, {"date": "2026-01-12", "close": 29.92, "volume": 1550585.0}, {"date": "2026-01-13", "close": 31.07, "volume": 1842750.0}, {"date": "2026-01-14", "close": 32.58, "volume": 2921219.0}, {"date": "2026-01-15", "close": 32.98, "volume": 1794577.0}, {"date": "2026-01-16", "close": 32.69, "volume": 1487722.0}, {"date": "2026-01-20", "close": 32.88, "volume": 1408029.0}, {"date": "2026-01-21", "close": 33.99, "volume": 2356816.0}, {"date": "2026-01-22", "close": 33.91, "volume": 1216053.0}, {"date": "2026-01-23", "close": 33.73, "volume": 1509925.0}, {"date": "2026-01-26", "close": 35.2, "volume": 3176075.0}, {"date": "2026-01-27", "close": 35.24, "volume": 2892059.0}, {"date": "2026-01-28", "close": 34.62, "volume": 2460284.0}, {"date": "2026-01-29", "close": 36.01, "volume": 2529859.0}, {"date": "2026-01-30", "close": 35.62, "volume": 2103812.0}, {"date": "2026-02-02", "close": 36.0, "volume": 1753399.0}, {"date": "2026-02-03", "close": 36.56, "volume": 2255479.0}, {"date": "2026-02-04", "close": 38.49, "volume": 1586563.0}, {"date": "2026-02-05", "close": 37.02, "volume": 1610622.0}, {"date": "2026-02-06", "close": 39.2, "volume": 2176908.0}, {"date": "2026-02-09", "close": 41.86, "volume": 4531468.0}, {"date": "2026-02-10", "close": 41.93, "volume": 3201634.0}, {"date": "2026-02-11", "close": 44.06, "volume": 2869888.0}, {"date": "2026-02-12", "close": 42.58, "volume": 4469223.0}, {"date": "2026-02-13", "close": 45.82, "volume": 6748515.0}, {"date": "2026-02-17", "close": 43.47, "volume": 3330577.0}, {"date": "2026-02-18", "close": 44.26, "volume": 2226303.0}, {"date": "2026-02-19", "close": 45.34, "volume": 2284278.0}, {"date": "2026-02-20", "close": 45.52, "volume": 2461394.0}, {"date": "2026-02-23", "close": 45.26, "volume": 2596352.0}, {"date": "2026-02-24", "close": 46.15, "volume": 2150208.0}, {"date": "2026-02-25", "close": 45.72, "volume": 1337843.0}, {"date": "2026-02-26", "close": 44.91, "volume": 1566207.0}, {"date": "2026-02-27", "close": 45.43, "volume": 3144733.0}, {"date": "2026-03-02", "close": 45.98, "volume": 2620620.0}, {"date": "2026-03-03", "close": 45.67, "volume": 2035385.0}, {"date": "2026-03-04", "close": 45.82, "volume": 1307268.0}, {"date": "2026-03-05", "close": 45.28, "volume": 2200203.0}, {"date": "2026-03-06", "close": 43.7, "volume": 1588950.0}, {"date": "2026-03-09", "close": 45.46, "volume": 1725335.0}, {"date": "2026-03-10", "close": 45.56, "volume": 1252739.0}, {"date": "2026-03-11", "close": 45.33, "volume": 1122481.0}, {"date": "2026-03-12", "close": 45.7, "volume": 1651247.0}, {"date": "2026-03-13", "close": 46.3, "volume": 1920120.0}, {"date": "2026-03-16", "close": 46.21, "volume": 1898222.0}, {"date": "2026-03-17", "close": 47.64, "volume": 2266738.0}, {"date": "2026-03-18", "close": 46.65, "volume": 2481433.0}, {"date": "2026-03-19", "close": 47.75, "volume": 1373590.0}, {"date": "2026-03-20", "close": 46.71, "volume": 3064424.0}, {"date": "2026-03-23", "close": 47.87, "volume": 1445078.0}, {"date": "2026-03-24", "close": 49.78, "volume": 2099838.0}, {"date": "2026-03-25", "close": 49.39, "volume": 1340208.0}, {"date": "2026-03-26", "close": 49.83, "volume": 1324076.0}, {"date": "2026-03-27", "close": 49.81, "volume": 1056927.0}, {"date": "2026-03-30", "close": 48.89, "volume": 1428279.0}, {"date": "2026-03-31", "close": 49.07, "volume": 2067912.0}, {"date": "2026-04-01", "close": 48.5, "volume": 1583843.0}, {"date": "2026-04-02", "close": 49.86, "volume": 2322979.0}, {"date": "2026-04-06", "close": 49.52, "volume": 814130.0}, {"date": "2026-04-07", "close": 50.75, "volume": 1352284.0}, {"date": "2026-04-08", "close": 50.32, "volume": 1498390.0}, {"date": "2026-04-09", "close": 49.62, "volume": 1444634.0}, {"date": "2026-04-10", "close": 48.93, "volume": 1011588.0}, {"date": "2026-04-13", "close": 49.5, "volume": 982647.0}, {"date": "2026-04-14", "close": 47.67, "volume": 1018310.0}, {"date": "2026-04-15", "close": 47.42, "volume": 1762576.0}, {"date": "2026-04-16", "close": 48.5, "volume": 1462246.0}, {"date": "2026-04-17", "close": 46.77, "volume": 2130514.0}, {"date": "2026-04-20", "close": 46.63, "volume": 1447715.0}, {"date": "2026-04-21", "close": 47.36, "volume": 706907.0}, {"date": "2026-04-22", "close": 47.93, "volume": 1322909.0}, {"date": "2026-04-23", "close": 48.94, "volume": 1338954.0}, {"date": "2026-04-24", "close": 49.54, "volume": 1076037.0}, {"date": "2026-04-27", "close": 53.6, "volume": 3227525.0}, {"date": "2026-04-28", "close": 50.98, "volume": 2495793.0}, {"date": "2026-04-29", "close": 50.3, "volume": 3258483.0}, {"date": "2026-04-30", "close": 51.03, "volume": 2223689.0}, {"date": "2026-05-01", "close": 50.54, "volume": 2019926.0}, {"date": "2026-05-04", "close": 50.93, "volume": 1525095.0}, {"date": "2026-05-05", "close": 49.95, "volume": 1465797.0}, {"date": "2026-05-06", "close": 49.08, "volume": 1541502.0}, {"date": "2026-05-07", "close": 48.48, "volume": 1261190.0}, {"date": "2026-05-08", "close": 50.14, "volume": 1482030.0}, {"date": "2026-05-11", "close": 51.01, "volume": 1562476.0}, {"date": "2026-05-12", "close": 51.25, "volume": 1265534.0}, {"date": "2026-05-13", "close": 51.24, "volume": 1311781.0}, {"date": "2026-05-14", "close": 52.51, "volume": 876628.0}, {"date": "2026-05-15", "close": 52.9, "volume": 899300.0}, {"date": "2026-05-18", "close": 54.37, "volume": 1248231.0}, {"date": "2026-05-19", "close": 54.26, "volume": 1380314.0}, {"date": "2026-05-20", "close": 53.97, "volume": 1567906.0}, {"date": "2026-05-21", "close": 52.34, "volume": 1346995.0}, {"date": "2026-05-22", "close": 52.0, "volume": 1147025.0}, {"date": "2026-05-26", "close": 50.02, "volume": 1430014.0}, {"date": "2026-05-27", "close": 47.39, "volume": 1773836.0}, {"date": "2026-05-28", "close": 47.2, "volume": 1225088.0}, {"date": "2026-05-29", "close": 46.48, "volume": 1577400.0}, {"date": "2026-06-01", "close": 47.12, "volume": 1152566.0}, {"date": "2026-06-02", "close": 47.13, "volume": 1038215.0}, {"date": "2026-06-03", "close": 46.65, "volume": 1258274.0}, {"date": "2026-06-04", "close": 46.68, "volume": 855721.0}, {"date": "2026-06-05", "close": 45.41, "volume": 949981.0}, {"date": "2026-06-08", "close": 46.98, "volume": 858673.0}, {"date": "2026-06-09", "close": 45.3, "volume": 899443.0}, {"date": "2026-06-10", "close": 46.27, "volume": 1333857.0}, {"date": "2026-06-11", "close": 46.13, "volume": 835756.0}, {"date": "2026-06-12", "close": 46.93, "volume": 729677.0}, {"date": "2026-06-15", "close": 45.15, "volume": 1283549.0}, {"date": "2026-06-16", "close": 43.51, "volume": 1703722.0}, {"date": "2026-06-17", "close": 43.03, "volume": 1334761.0}, {"date": "2026-06-18", "close": 41.68, "volume": 3534399.0}, {"date": "2026-06-22", "close": 42.35, "volume": 1325807.0}, {"date": "2026-06-23", "close": 41.95, "volume": 1202609.0}, {"date": "2026-06-24", "close": 39.17, "volume": 2423499.0}, {"date": "2026-06-25", "close": 39.17, "volume": 1651598.0}, {"date": "2026-06-26", "close": 38.33, "volume": 6838487.0}, {"date": "2026-06-29", "close": 38.12, "volume": 2115506.0}, {"date": "2026-06-30", "close": 37.3, "volume": 1458672.0}, {"date": "2026-07-01", "close": 37.08, "volume": 1663678.0}, {"date": "2026-07-02", "close": 37.99, "volume": 1467272.0}, {"date": "2026-07-06", "close": 37.41, "volume": 1415618.0}, {"date": "2026-07-07", "close": 38.36, "volume": 1215326.0}, {"date": "2026-07-08", "close": 39.49, "volume": 1862919.0}, {"date": "2026-07-09", "close": 38.9, "volume": 956035.0}, {"date": "2026-07-10", "close": 39.97, "volume": 1199268.0}, {"date": "2026-07-13", "close": 41.79, "volume": 1627676.0}, {"date": "2026-07-14", "close": 41.68, "volume": 1613581.0}, {"date": "2026-07-15", "close": 40.58, "volume": 1496195.0}, {"date": "2026-07-16", "close": 40.42, "volume": 1367098.0}, {"date": "2026-07-17", "close": 41.5, "volume": 1242008.0}, {"date": "2026-07-20", "close": 40.6, "volume": 1059868.0}, {"date": "2026-07-21", "close": 42.6, "volume": 1328996.0}, {"date": "2026-07-22", "close": 43.34, "volume": 1906907.0}, {"date": "2026-07-23", "close": 43.11, "volume": 1563156.0}, {"date": "2026-07-24", "close": 43.26, "volume": 1837790.0}, {"date": "2026-07-27", "close": 43.11, "volume": 2070739.0}, {"date": "2026-07-28", "close": 39.2, "volume": 4200621.0}, {"date": "2026-07-29", "close": 41.01, "volume": 3122385.0}, {"date": "2026-07-30", "close": 41.44, "volume": 2307472.0}, {"date": "2026-07-31", "close": 42.4, "volume": 1039402.0}, {"date": "2026-08-03", "close": 40.42, "volume": 1374403.0}, {"date": "2026-08-04", "close": 40.83, "volume": 1439166.0}, {"date": "2026-08-05", "close": 39.9, "volume": 1074187.0}, {"date": "2026-08-06", "close": 40.69, "volume": 1006711.0}, {"date": "2026-08-07", "close": 40.77, "volume": 1026457.0}, {"date": "2026-08-10", "close": 43.55, "volume": 1856451.0}, {"date": "2026-08-11", "close": 44.48, "volume": 1376876.0}, {"date": "2026-08-12", "close": 44.08, "volume": 1124928.0}, {"date": "2026-08-13", "close": 44.29, "volume": 843732.0}, {"date": "2026-08-14", "close": 45.1, "volume": 904330.0}, {"date": "2026-08-17", "close": 45.18, "volume": 833676.0}, {"date": "2026-08-18", "close": 45.25, "volume": 734851.0}, {"date": "2026-08-19", "close": 45.87, "volume": 1116320.0}, {"date": "2026-08-20", "close": 46.98, "volume": 714542.0}, {"date": "2026-08-21", "close": 46.27, "volume": 1319154.0}, {"date": "2026-08-24", "close": 45.98, "volume": 1720142.0}, {"date": "2026-08-25", "close": 45.86, "volume": 1098947.0}, {"date": "2026-08-26", "close": 45.18, "volume": 1240579.0}, {"date": "2026-08-27", "close": 46.74, "volume": 792415.0}, {"date": "2026-08-28", "close": 45.76, "volume": 880787.0}, {"date": "2026-08-31", "close": 45.83, "volume": 958435.0}, {"date": "2026-09-01", "close": 46.6, "volume": 1122431.0}, {"date": "2026-09-02", "close": 48.08, "volume": 1033458.0}, {"date": "2026-09-03", "close": 46.59, "volume": 1277844.0}, {"date": "2026-09-04", "close": 45.61, "volume": 1129089.0}, {"date": "2026-09-08", "close": 45.89, "volume": 1554557.0}, {"date": "2026-09-09", "close": 45.46, "volume": 1292345.0}, {"date": "2026-09-10", "close": 45.74, "volume": 798059.0}, {"date": "2026-09-11", "close": 45.28, "volume": 1284974.0}, {"date": "2026-09-14", "close": 43.88, "volume": 962464.0}, {"date": "2026-09-15", "close": 46.55, "volume": 1731474.0}, {"date": "2026-09-16", "close": 44.34, "volume": 1002893.0}, {"date": "2026-09-17", "close": 44.18, "volume": 765832.0}, {"date": "2026-09-18", "close": 44.26, "volume": 2161990.0}, {"date": "2026-09-21", "close": 44.2, "volume": 1148848.0}, {"date": "2026-09-22", "close": 45.04, "volume": 1473779.0}, {"date": "2026-09-23", "close": 44.62, "volume": 747898.0}, {"date": "2026-09-24", "close": 43.74, "volume": 1454035.0}, {"date": "2026-09-25", "close": 42.82, "volume": 957884.0}, {"date": "2026-09-28", "close": 42.61, "volume": 1075058.0}, {"date": "2026-09-29", "close": 41.94, "volume": 1146444.0}, {"date": "2026-09-30", "close": 41.74, "volume": 1074094.0}, {"date": "2026-10-01", "close": 41.72, "volume": 961484.0}, {"date": "2026-10-02", "close": 40.7, "volume": 1607925.0}, {"date": "2026-10-05", "close": 42.55, "volume": 1589901.0}, {"date": "2026-10-06", "close": 41.45, "volume": 1255128.0}, {"date": "2026-10-07", "close": 40.97, "volume": 1192392.0}, {"date": "2026-10-08", "close": 42.15, "volume": 1027649.0}], "refreshing": true}