{"ticker": "NHI", "overview": {"cik": "877860", "ticker": "NHI", "name": "NATIONAL HEALTH INVESTORS INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000182", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000180", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000877860-26-000177", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001946", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000173", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000877860-26-000169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000877860-26-000167", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000877860-26-000152", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000877860-26-000149", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000877860-26-000139", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000877860-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000877860-26-000136", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000877860-26-000135", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000822", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000515", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173874", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-22", "title": "Form 8-K/A", "accession": "0000877860-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000877860-26-000106", "price_sensitive": true}]}, "description": "NATIONAL HEALTH INVESTORS INC trades as NHI on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 497 insider filings for the company, from July 2003 to June 2026. Across those, 15 insiders disclosed 70 open-market purchases totalling $8.93M against 62 sales totalling $31.14M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 70, "buy_sum": 8928564.308, "sell_n": 62, "sell_sum": 31143322.7441, "net": -22214758.4361, "insiders": 15, "first_date": "2003-07-29", "last_date": "2026-06-15"}, "metrics": {"ticker": "NHI", "has_prices": true, "as_of": "2026-08-07", "last": 75.3, "prev_close": 75.38, "change": -0.0799999999999983, "change_pct": -0.0010612894667020203, "session_volume": 291634.0, "vwap_5": 75.22609801351406, "vwap_20": 77.81093041978937, "vwap_60": 75.89391807620366, "vwap_250": 78.09575938149239, "high_52w": 91.02, "low_52w": 68.32, "avg_volume_20": 378402.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001111", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC moves to a 9.78% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0002100121-26-001111-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0000877860-26-000182", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Christian Ken Maingot", "who_key": "Maingot Christian Ken", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000182/0000877860-26-000182-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "HOUSE-2026-20035190-T41", "src": "CONGRESS", "ticker": "NHI", "cik": "", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "Trust > Bank of America\nNational Health Investors, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in NHI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166489}, {"id": "13DG-0000093751-26-000500", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC takes a 5.6% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0000093751-26-000500-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001946", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.6% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001946-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0000877860-26-000159", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63767.165, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $64K of NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000159/0000877860-26-000159-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0000877860-26-000154", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "D. Eric Mendelsohn", "who_key": "Mendelsohn D. Eric", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103260.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $103K of NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000154/0000877860-26-000154-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0000877860-26-000156", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "James R. Jobe", "who_key": "Jobe James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000156/0000877860-26-000156-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0000877860-26-000141", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "David L. Travis", "who_key": "Travis David L", "role": "SVP/Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20611.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000141/0000877860-26-000141-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0000877860-26-000143", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "D. Eric Mendelsohn", "who_key": "Mendelsohn D. Eric", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 28797.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000143/0000877860-26-000143-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0000877860-26-000145", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "John L. Spaid", "who_key": "Spaid John L", "role": "CFO/EVP Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22950.260000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000145/0000877860-26-000145-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "13DG-0002100119-26-000822", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC takes a 5.11% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0002100119-26-000822-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000515", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC crosses 5% of NHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0002100121-26-000515-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001868", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC adjusts its stake in NHI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0000102909-26-001868-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0000877860-26-000064", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Elizabeth Jackson Blankenship", "who_key": "Blankenship Elizabeth Jackson", "role": "SVP, Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000064/0000877860-26-000064-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000066", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "David L. Travis", "who_key": "Travis David L", "role": "SVP/Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35654.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000066/0000877860-26-000066-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000068", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "D. Eric Mendelsohn", "who_key": "Mendelsohn D. Eric", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51789.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000068/0000877860-26-000068-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000070", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Kevin Carlton Pascoe", "who_key": "PASCOE KEVIN CARLTON", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000070/0000877860-26-000070-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000072", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "John L. Spaid", "who_key": "Spaid John L", "role": "CFO/EVP Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2323708.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000072/0000877860-26-000072-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000074", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000074/0000877860-26-000074-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000076", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "James R. Jobe", "who_key": "Jobe James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000076/0000877860-26-000076-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000078", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert Chapin", "who_key": "Chapin Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000078/0000877860-26-000078-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000080", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Candice W. Todd", "who_key": "Todd Candice W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000080/0000877860-26-000080-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000082", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Tracy M. J. Colden", "who_key": "COLDEN TRACY M J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000082/0000877860-26-000082-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000084", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Lilly Donohue", "who_key": "Donohue Lilly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000084/0000877860-26-000084-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000086", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "John L. Spaid", "who_key": "Spaid John L", "role": "CFO/EVP Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000086/0000877860-26-000086-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000088", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Kevin Carlton Pascoe", "who_key": "PASCOE KEVIN CARLTON", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000088/0000877860-26-000088-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000877860-26-000037", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "John L. Spaid", "who_key": "Spaid John L", "role": "CFO/EVP Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1080476.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000037/0000877860-26-000037-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}, {"id": "0000877860-26-000039", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "D. Eric Mendelsohn", "who_key": "Mendelsohn D. Eric", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1705223.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000039/0000877860-26-000039-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}, {"id": "0000877860-26-000041", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Kevin Carlton Pascoe", "who_key": "PASCOE KEVIN CARLTON", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1067962.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000041/0000877860-26-000041-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}], "recent_buys": [{"id": "0000877860-26-000159", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63767.165, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $64K of NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000159/0000877860-26-000159-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0000877860-26-000154", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "D. Eric Mendelsohn", "who_key": "Mendelsohn D. Eric", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103260.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $103K of NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000154/0000877860-26-000154-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001127602-24-017117", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28768.234399999998, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760224017117/0001127602-24-017117-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275289}, {"id": "0001127602-24-007491", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Charlotte A. Swafford", "who_key": "SWAFFORD CHARLOTTE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 586882.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760224007491/0001127602-24-007491-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410649}, {"id": "0001127602-23-023497", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "James R. Jobe", "who_key": "Jobe James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51398.200000000004, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760223023497/0001127602-23-023497-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671289}, {"id": "0001127602-22-027591", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert G. Adams", "who_key": "ADAMS ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56600.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760222027591/0001127602-22-027591-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044249}, {"id": "0001127602-22-021006", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert G. Adams", "who_key": "ADAMS ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98895.00000000001, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NHI \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760222021006/0001127602-22-021006-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218489}, {"id": "0001127602-22-000520", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert G. Adams", "who_key": "ADAMS ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114500.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NHI draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760222000520/0001127602-22-000520-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546809}, {"id": "0001127602-21-029915", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert T. Webb", "who_key": "WEBB ROBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 156060.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221029915/0001127602-21-029915-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588569}, {"id": "0001127602-21-026327", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert T. Webb", "who_key": "WEBB ROBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107715.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NHI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221026327/0001127602-21-026327-index.htm", "trade_date": "2021-09-30", "timestamp": "2021-09-30", "mins": 2677849}, {"id": "0001127602-21-026322", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "D. Eric Mendelsohn", "who_key": "Mendelsohn D. Eric", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108756.68000000001, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 7 insiders into NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221026322/0001127602-21-026322-index.htm", "trade_date": "2021-09-29", "timestamp": "2021-09-29", "mins": 2679289}, {"id": "0001127602-21-025624", "src": "INSIDERS", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "Robert T. Webb", "who_key": "WEBB ROBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 172125.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221025624/0001127602-21-025624-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696569}], "institutional": [{"id": "13DG-0002100121-26-001111", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC moves to a 9.78% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0002100121-26-001111-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0000093751-26-000500", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC takes a 5.6% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0000093751-26-000500-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001946", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.6% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001946-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002100119-26-000822", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC takes a 5.11% passive stake in NHI", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0002100119-26-000822-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000515", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC crosses 5% of NHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0002100121-26-000515-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001868", "src": "13DG", "ticker": "NHI", "cik": "877860", "company": "NATIONAL HEALTH INVESTORS INC", "company_raw": "NATIONAL HEALTH INVESTORS INC", "who": "National Health Investors Inc", "who_key": "NATIONAL HEALTH INVESTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NATIONAL HEALTH INVESTORS INC adjusts its stake in NHI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/877860/0000102909-26-001868-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "National Health Investors, Inc. Common Stock", "new_value": "NATIONAL HEALTH INVESTORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000877860", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000877860", "applied": 1, "detected_at": "2026-10-26T09:57:35.009228"}]}, "key_people": [{"who": "Robert T. Webb", "who_key": "WEBB ROBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1170907.5320000001, "sold": 6554860.8826, "net": -5383953.3506000005, "trades": 17, "top_score": 48.2, "lean": "selling", "history": [{"action": "BUY", "amount": 156060.0, "date": "2021-12-01", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221029915/0001127602-21-029915-index.htm"}, {"action": "BUY", "amount": 107715.0, "date": "2021-09-30", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221026327/0001127602-21-026327-index.htm"}, {"action": "BUY", "amount": 172125.0, "date": "2021-09-17", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221025624/0001127602-21-025624-index.htm"}, {"action": "BUY", "amount": 87000.0, "date": "2021-09-14", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221025417/0001127602-21-025417-index.htm"}, {"action": "BUY", "amount": 87750.0, "date": "2021-09-10", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221025149/0001127602-21-025149-index.htm"}, {"action": "BUY", "amount": 76960.0, "date": "2021-06-17", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221020434/0001127602-21-020434-index.htm"}, {"action": "BUY", "amount": 199548.032, "date": "2020-03-17", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760220011146/0001127602-20-011146-index.htm"}, {"action": "BUY", "amount": 283749.5, "date": "2015-08-25", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215025901/0001127602-15-025901-index.htm"}, {"action": "SELL", "amount": 1109076.3494, "date": "2012-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212020247/0001127602-12-020247-index.htm"}, {"action": "SELL", "amount": 573696.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211009849/0001127602-11-009849-index.htm"}, {"action": "SELL", "amount": 494785.858, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211009035/0001127602-11-009035-index.htm"}, {"action": "SELL", "amount": 470953.1122, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210027947/0001127602-10-027947-index.htm"}, {"action": "SELL", "amount": 1053634.8599999999, "date": "2010-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210011121/0001127602-10-011121-index.htm"}, {"action": "SELL", "amount": 833879.0700000001, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210009183/0001127602-10-009183-index.htm"}, {"action": "SELL", "amount": 563827.5, "date": "2009-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210000303/0001127602-10-000303-index.htm"}, {"action": "SELL", "amount": 1123734.0, "date": "2009-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760209026266/0001127602-09-026266-index.htm"}, {"action": "SELL", "amount": 331274.133, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760209017315/0001127602-09-017315-index.htm"}], "latest": {"action": "BUY", "amount": 156060.0, "date": "2021-12-01", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221029915/0001127602-21-029915-index.htm"}}, {"who": "W. Andrew Adams", "who_key": "ADAMS W ANDREW", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4079873.75, "sold": 2878636.8600000003, "net": 1201236.8899999997, "trades": 9, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 976319.9999999999, "date": "2020-03-23", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760220011943/0001127602-20-011943-index.htm"}, {"action": "BUY", "amount": 111000.0, "date": "2015-08-26", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215025992/0001127602-15-025992-index.htm"}, {"action": "SELL", "amount": 2541424.8600000003, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210023505/0001127602-10-023505-index.htm"}, {"action": "SELL", "amount": 168606.0, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210010467/0001127602-10-010467-index.htm"}, {"action": "SELL", "amount": 168606.0, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210013878/0001127602-10-013878-index.htm"}, {"action": "BUY", "amount": 953040.0, "date": "2005-03-21", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786005000038/0000877860-05-000038-index.htm"}, {"action": "BUY", "amount": 600793.0, "date": "2005-02-11", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786005000018/0000877860-05-000018-index.htm"}, {"action": "BUY", "amount": 260200.0, "date": "2005-02-04", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786005000016/0000877860-05-000016-index.htm"}, {"action": "BUY", "amount": 1178520.75, "date": "2003-12-23", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786003000091/0000877860-03-000091-index.htm"}], "latest": {"action": "BUY", "amount": 976319.9999999999, "date": "2020-03-23", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760220011943/0001127602-20-011943-index.htm"}}, {"who": "Kristin Sallee Gaines", "who_key": "Gaines Kristin Sallee", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 262960.0, "sold": 4970345.5402, "net": -4707385.5402, "trades": 11, "top_score": 52.8, "lean": "selling", "history": [{"action": "SELL", "amount": 860525.74, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760218036293/0001127602-18-036293-index.htm"}, {"action": "SELL", "amount": 640072.6792, "date": "2016-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760216056587/0001127602-16-056587-index.htm"}, {"action": "BUY", "amount": 116760.0, "date": "2015-08-13", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215024886/0001127602-15-024886-index.htm"}, {"action": "SELL", "amount": 488749.50299999997, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760213008098/0001127602-13-008098-index.htm"}, {"action": "SELL", "amount": 230836.19999999998, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212033103/0001127602-12-033103-index.htm"}, {"action": "SELL", "amount": 134699.598, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212032468/0001127602-12-032468-index.htm"}, {"action": "SELL", "amount": 344041.70999999996, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212010327/0001127602-12-010327-index.htm"}, {"action": "SELL", "amount": 279001.52, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211025434/0001127602-11-025434-index.htm"}, {"action": "SELL", "amount": 1570921.59, "date": "2011-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211024645/0001127602-11-024645-index.htm"}, {"action": "BUY", "amount": 146200.0, "date": "2010-09-09", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210022868/0001127602-10-022868-index.htm"}, {"action": "SELL", "amount": 421497.00000000006, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210010820/0001127602-10-010820-index.htm"}], "latest": {"action": "SELL", "amount": 860525.74, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760218036293/0001127602-18-036293-index.htm"}}, {"who": "James Justin Hutchens", "who_key": "Hutchens James Justin", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 397876.698, "sold": 4386947.01, "net": -3989070.312, "trades": 13, "top_score": 50.9, "lean": "selling", "history": [{"action": "SELL", "amount": 418033.91000000003, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215013763/0001127602-15-013763-index.htm"}, {"action": "BUY", "amount": 125256.0, "date": "2014-08-06", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760214024903/0001127602-14-024903-index.htm"}, {"action": "BUY", "amount": 27385.0, "date": "2013-09-10", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760213026891/0001127602-13-026891-index.htm"}, {"action": "BUY", "amount": 100185.148, "date": "2013-06-03", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760213019057/0001127602-13-019057-index.htm"}, {"action": "SELL", "amount": 94125.26000000001, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212032470/0001127602-12-032470-index.htm"}, {"action": "SELL", "amount": 267505.0, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212031826/0001127602-12-031826-index.htm"}, {"action": "SELL", "amount": 250818.0, "date": "2012-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212020163/0001127602-12-020163-index.htm"}, {"action": "SELL", "amount": 485760.0, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000120919112031414/0001209191-12-031414-index.htm"}, {"action": "SELL", "amount": 485760.0, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000120919112037124/0001209191-12-037124-index.htm"}, {"action": "SELL", "amount": 1829194.8399999999, "date": "2011-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211024349/0001127602-11-024349-index.htm"}, {"action": "BUY", "amount": 65230.049999999996, "date": "2011-08-25", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211024293/0001127602-11-024293-index.htm"}, {"action": "BUY", "amount": 79820.5, "date": "2011-08-08", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760211022978/0001127602-11-022978-index.htm"}, {"action": "SELL", "amount": 555750.0, "date": "2009-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760209026167/0001127602-09-026167-index.htm"}], "latest": {"action": "SELL", "amount": 418033.91000000003, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215013763/0001127602-15-013763-index.htm"}}, {"who": "Charlotte A. Swafford", "who_key": "SWAFFORD CHARLOTTE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 586882.0, "sold": 3372121.5, "net": -2785239.5, "trades": 4, "top_score": 49.7, "lean": "selling", "history": [{"action": "BUY", "amount": 586882.0, "date": "2024-02-27", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760224007491/0001127602-24-007491-index.htm"}, {"action": "SELL", "amount": 25080.0, "date": "2003-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786003000093/0000877860-03-000093-index.htm"}, {"action": "SELL", "amount": 1673520.75, "date": "2003-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786003000090/0000877860-03-000090-index.htm"}, {"action": "SELL", "amount": 1673520.75, "date": "2003-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786003000092/0000877860-03-000092-index.htm"}], "latest": {"action": "BUY", "amount": 586882.0, "date": "2024-02-27", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760224007491/0001127602-24-007491-index.htm"}}, {"who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 370311.243, "sold": 3076436.2323, "net": -2706124.9892999995, "trades": 33, "top_score": 46.8, "lean": "selling", "history": [{"action": "BUY", "amount": 63767.165, "date": "2026-06-15", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000159/0000877860-26-000159-index.htm"}, {"action": "BUY", "amount": 28768.234399999998, "date": "2024-05-31", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760224017117/0001127602-24-017117-index.htm"}, {"action": "BUY", "amount": 28002.78, "date": "2021-09-09", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760221025148/0001127602-21-025148-index.htm"}, {"action": "SELL", "amount": 92168.42869999999, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760219008148/0001127602-19-008148-index.htm"}, {"action": "SELL", "amount": 94262.5, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760218034519/0001127602-18-034519-index.htm"}, {"action": "BUY", "amount": 20520.0, "date": "2018-05-25", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000120919118033910/0001209191-18-033910-index.htm"}, {"action": "BUY", "amount": 20495.28, "date": "2018-02-26", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760218008772/0001127602-18-008772-index.htm"}, {"action": "BUY", "amount": 20574.0166, "date": "2017-11-29", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760217033571/0001127602-17-033571-index.htm"}, {"action": "BUY", "amount": 20704.46, "date": "2017-08-28", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760217026551/0001127602-17-026551-index.htm"}, {"action": "SELL", "amount": 64232.799999999996, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760216061613/0001127602-16-061613-index.htm"}, {"action": "SELL", "amount": 89515.49999999999, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760216055519/0001127602-16-055519-index.htm"}, {"action": "BUY", "amount": 2068.5, "date": "2015-12-11", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215033913/0001127602-15-033913-index.htm"}, {"action": "BUY", "amount": 7844.200000000001, "date": "2015-11-27", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215032865/0001127602-15-032865-index.htm"}, {"action": "BUY", "amount": 17425.1, "date": "2015-08-31", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215026204/0001127602-15-026204-index.htm"}, {"action": "BUY", "amount": 17752.323500000002, "date": "2015-05-29", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215018969/0001127602-15-018969-index.htm"}, {"action": "BUY", "amount": 28327.252000000004, "date": "2015-02-27", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760215008867/0001127602-15-008867-index.htm"}, {"action": "BUY", "amount": 12142.129500000001, "date": "2014-09-23", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760214028325/0001127602-14-028325-index.htm"}, {"action": "BUY", "amount": 11593.782, "date": "2014-08-29", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760214026814/0001127602-14-026814-index.htm"}, {"action": "BUY", "amount": 12569.98, "date": "2014-06-02", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760214019935/0001127602-14-019935-index.htm"}, {"action": "BUY", "amount": 11726.515, "date": "2014-02-28", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760214009990/0001127602-14-009990-index.htm"}, {"action": "BUY", "amount": 44936.925, "date": "2013-09-09", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760213026812/0001127602-13-026812-index.htm"}, {"action": "SELL", "amount": 102243.18, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212030201/0001127602-12-030201-index.htm"}, {"action": "SELL", "amount": 80533.215, "date": "2012-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212020613/0001127602-12-020613-index.htm"}, {"action": "SELL", "amount": 616884.1, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210023438/0001127602-10-023438-index.htm"}, {"action": "SELL", "amount": 94003.2486, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210014365/0001127602-10-014365-index.htm"}], "latest": {"action": "BUY", "amount": 63767.165, "date": "2026-06-15", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000087786026000159/0000877860-26-000159-index.htm"}}, {"who": "Roger R. Hopkins", "who_key": "Hopkins Roger R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 52215.5, "sold": 2440111.13, "net": -2387895.63, "trades": 6, "top_score": 40.4, "lean": "selling", "history": [{"action": "SELL", "amount": 654500.0, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760216047723/0001127602-16-047723-index.htm"}, {"action": "BUY", "amount": 52215.5, "date": "2014-08-06", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760214024902/0001127602-14-024902-index.htm"}, {"action": "SELL", "amount": 615838.8, "date": "2012-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212020392/0001127602-12-020392-index.htm"}, {"action": "SELL", "amount": 100450.0, "date": "2012-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760212017312/0001127602-12-017312-index.htm"}, {"action": "SELL", "amount": 574675.7699999999, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210014275/0001127602-10-014275-index.htm"}, {"action": "SELL", "amount": 494646.56, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760210006399/0001127602-10-006399-index.htm"}], "latest": {"action": "SELL", "amount": 654500.0, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000112760216047723/0001127602-16-047723-index.htm"}}, {"who": "Richard F. Laroche Jr", "who_key": "LAROCHE RICHARD F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1362310.56, "net": -1362310.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1362310.56, "date": "2008-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000120919108017693/0001209191-08-017693-index.htm"}], "latest": {"action": "SELL", "amount": 1362310.56, "date": "2008-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/877860/000120919108017693/0001209191-08-017693-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000182", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000180", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000877860-26-000177", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001946", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000173", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000877860-26-000169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000877860-26-000167", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000877860-26-000152", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000877860-26-000149", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000877860-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000877860-26-000139", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000877860-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000877860-26-000136", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000877860-26-000135", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000822", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000515", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173874", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-22", "title": "Form 8-K/A", "accession": "0000877860-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000877860-26-000106", "price_sensitive": true}], "performance": {"ticker": "NHI", "has_prices": true, "summary": {"n": 73, "avg": 0.0876612153468508, "win_rate": 0.3698630136986301, "best": 1.0445289166440401, "worst": -0.0637821708317793, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 75.33, "return": -0.0003982477100756822}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63767.165, "date": "2026-06-15", "score": 37.0, "ref_price": 70.7, "return": 0.06506364922206498}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 103260.0, "date": "2026-06-05", "score": 49.4, "ref_price": 70.43, "return": 0.06914667045293185}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 80.43, "return": -0.0637821708317793}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28768.234399999998, "date": "2024-05-31", "score": 33.0, "ref_price": 66.08, "return": 0.1395278450363196}, {"who": "SWAFFORD CHARLOTTE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 586882.0, "date": "2024-02-27", "score": 49.7, "ref_price": 58.85, "return": 0.2795242141036533}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51398.200000000004, "date": "2023-08-30", "score": 36.7, "ref_price": 51.57, "return": 0.4601512507271669}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56600.0, "date": "2022-12-14", "score": 36.2, "ref_price": 55.7, "return": 0.3518850987432674}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98895.00000000001, "date": "2022-08-15", "score": 39.3, "ref_price": 65.73, "return": 0.14559561843906882}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 61.67, "return": 0.2210150802659315}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114500.0, "date": "2021-12-30", "score": 39.9, "ref_price": 57.28, "return": 0.314594972067039}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156060.0, "date": "2021-12-01", "score": 41.7, "ref_price": 50.96, "return": 0.477629513343799}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107715.0, "date": "2021-09-30", "score": 40.2, "ref_price": 53.5, "return": 0.40747663551401864}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 108756.68000000001, "date": "2021-09-29", "score": 49.8, "ref_price": 53.99, "return": 0.3947027227264307}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172125.0, "date": "2021-09-17", "score": 42.5, "ref_price": 56.87, "return": 0.3240724459293125}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87000.0, "date": "2021-09-14", "score": 39.0, "ref_price": 58.03, "return": 0.2976046872307426}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87750.0, "date": "2021-09-10", "score": 39.1, "ref_price": 58.4, "return": 0.2893835616438356}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28002.78, "date": "2021-09-09", "score": 33.0, "ref_price": 59.31, "return": 0.2696004046535153}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76960.0, "date": "2021-06-17", "score": 38.3, "ref_price": 65.62, "return": 0.14751600121914038}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135500.0, "date": "2020-12-14", "score": 40.8, "ref_price": 66.78, "return": 0.12758310871518413}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 331769.6, "date": "2020-11-18", "score": 46.0, "ref_price": 63.98, "return": 0.1769302907158487}, {"who": "ADAMS ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20553.0, "date": "2020-05-13", "score": 31.0, "ref_price": 47.74, "return": 0.5772936740678675}, {"who": "ADAMS W ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 976319.9999999999, "date": "2020-03-23", "score": 51.4, "ref_price": 36.83, "return": 1.0445289166440401}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199548.032, "date": "2020-03-17", "score": 43.9, "ref_price": 39.25, "return": 0.9184713375796177}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 120549.0, "date": "2020-03-12", "score": 50.7, "ref_price": 55.42, "return": 0.3587152652472031}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20520.0, "date": "2018-05-25", "score": 31.4, "ref_price": 72.26, "return": 0.04207030168834752}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20495.28, "date": "2018-02-26", "score": 31.4, "ref_price": 66.31, "return": 0.13557532800482575}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 130947.99999999999, "date": "2018-02-22", "score": 52.6, "ref_price": 65.1, "return": 0.15668202764976966}, {"who": "Spaid John L", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP of Finance", "amount": 32475.0, "date": "2018-02-22", "score": 43.3, "ref_price": 65.1, "return": 0.15668202764976966}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20574.0166, "date": "2017-11-29", "score": 31.4, "ref_price": 78.36, "return": -0.03905053598774888}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20704.46, "date": "2017-08-28", "score": 31.4, "ref_price": 79.47, "return": -0.052472631181577974}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2068.5, "date": "2015-12-11", "score": 20.9, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7844.200000000001, "date": "2015-11-27", "score": 26.6, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 56120.0, "date": "2015-11-17", "score": 49.1, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17425.1, "date": "2015-08-31", "score": 30.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS W ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111000.0, "date": "2015-08-26", "score": 42.7, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO and President", "amount": 41537.775, "date": "2015-08-26", "score": 47.2, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "WEBB ROBERT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 283749.5, "date": "2015-08-25", "score": 48.2, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5668.0, "date": "2015-08-25", "score": 25.2, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO and President", "amount": 42742.5, "date": "2015-08-24", "score": 47.9, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Mendelsohn D. Eric", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO and President", "amount": 88200.0, "date": "2015-08-13", "score": 59.7, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Gaines Kristin Sallee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit Officer", "amount": 116760.0, "date": "2015-08-13", "score": 44.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "PASCOE KEVIN CARLTON", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Investments", "amount": 29305.0, "date": "2015-08-13", "score": 28.2, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5871.0, "date": "2015-08-13", "score": 25.4, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Mendelsohn D. Eric", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Corporate Finance", "amount": 31900.0, "date": "2015-06-09", "score": 33.2, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17752.323500000002, "date": "2015-05-29", "score": 30.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13273.98, "date": "2015-05-14", "score": 29.6, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Mendelsohn D. Eric", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Corporate Finance", "amount": 98656.85, "date": "2015-05-13", "score": 41.5, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28327.252000000004, "date": "2015-02-27", "score": 33.5, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12142.129500000001, "date": "2014-09-23", "score": 29.7, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11593.782, "date": "2014-08-29", "score": 29.4, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Hutchens James Justin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 125256.0, "date": "2014-08-06", "score": 50.9, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Hopkins Roger R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 52215.5, "date": "2014-08-06", "score": 40.4, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63470.0, "date": "2014-06-24", "score": 51.7, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12569.98, "date": "2014-06-02", "score": 30.0, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55608.0, "date": "2014-05-13", "score": 51.0, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11726.515, "date": "2014-02-28", "score": 29.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Hutchens James Justin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 27385.0, "date": "2013-09-10", "score": 42.6, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44936.925, "date": "2013-09-09", "score": 46.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Hutchens James Justin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 100185.148, "date": "2013-06-03", "score": 49.7, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Jobe James R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6385.0, "date": "2013-05-31", "score": 25.4, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Hutchens James Justin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 65230.049999999996, "date": "2011-08-25", "score": 48.0, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Hutchens James Justin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 79820.5, "date": "2011-08-08", "score": 48.9, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "Gaines Kristin Sallee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit Officer", "amount": 146200.0, "date": "2010-09-09", "score": 52.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "MCCABE ROBERT A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1092.6000000000001, "date": "2009-12-22", "score": 19.3, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "DANIEL DONALD K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Controller", "amount": 91595.0, "date": "2005-04-20", "score": 43.9, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS W ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 953040.0, "date": "2005-03-21", "score": 61.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS W ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 600793.0, "date": "2005-02-11", "score": 58.7, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS W ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 260200.0, "date": "2005-02-04", "score": 54.3, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS ROBERT G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 24000.0, "date": "2004-05-21", "score": 36.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS ROBERT G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Director", "amount": 24000.0, "date": "2004-05-21", "score": 36.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS ROBERT G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 24000.0, "date": "2004-05-21", "score": 36.8, "ref_price": 78.66, "return": -0.04271548436308161}, {"who": "ADAMS W ANDREW", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1178520.75, "date": "2003-12-23", "score": 57.2, "ref_price": 78.66, "return": -0.04271548436308161}]}, "price_series": [{"date": "2016-08-01", "close": 78.66, "volume": 122038.0}, {"date": "2016-08-02", "close": 77.96, "volume": 197801.0}, {"date": "2016-08-03", "close": 77.29, "volume": 291217.0}, {"date": "2016-08-04", "close": 78.01, "volume": 234485.0}, {"date": "2016-08-05", "close": 78.58, "volume": 159816.0}, {"date": "2016-08-08", "close": 78.48, "volume": 151398.0}, {"date": "2016-08-09", "close": 79.06, "volume": 122429.0}, {"date": "2016-08-10", "close": 79.58, "volume": 204024.0}, {"date": "2016-08-11", "close": 78.63, "volume": 200158.0}, {"date": "2016-08-12", "close": 79.57, "volume": 217348.0}, {"date": "2016-08-15", "close": 79.47, "volume": 168887.0}, {"date": "2016-08-16", "close": 78.66, "volume": 174957.0}, {"date": "2016-08-17", "close": 79.58, "volume": 171342.0}, {"date": "2016-08-18", "close": 79.75, "volume": 210759.0}, {"date": "2016-08-19", "close": 79.65, "volume": 252299.0}, {"date": "2016-08-22", "close": 80.51, "volume": 293796.0}, {"date": "2016-08-23", "close": 81.15, "volume": 171474.0}, {"date": "2016-08-24", "close": 81.01, "volume": 186995.0}, {"date": "2016-08-25", "close": 81.78, "volume": 250791.0}, {"date": "2016-08-26", "close": 80.04, "volume": 344446.0}, {"date": "2016-08-29", "close": 80.68, "volume": 157839.0}, {"date": "2016-08-30", "close": 80.72, "volume": 202226.0}, {"date": "2016-08-31", "close": 80.28, "volume": 448748.0}, {"date": "2016-09-01", "close": 79.79, "volume": 277914.0}, {"date": "2016-09-02", "close": 80.67, "volume": 340562.0}, {"date": "2016-09-06", "close": 82.39, "volume": 440106.0}, {"date": "2016-09-07", "close": 82.32, "volume": 340789.0}, {"date": "2016-09-08", "close": 81.33, "volume": 329343.0}, {"date": "2016-09-09", "close": 77.41, "volume": 430334.0}, {"date": "2016-09-12", "close": 78.5, "volume": 369564.0}, {"date": "2016-09-13", "close": 76.81, "volume": 276072.0}, {"date": "2016-09-14", "close": 77.67, "volume": 239581.0}, {"date": "2016-09-15", "close": 77.91, "volume": 198156.0}, {"date": "2016-09-16", "close": 78.0, "volume": 888136.0}, {"date": "2016-09-19", "close": 78.65, "volume": 262002.0}, {"date": "2016-09-20", "close": 78.16, "volume": 388943.0}, {"date": "2016-09-21", "close": 79.79, "volume": 298316.0}, {"date": "2016-09-22", "close": 80.75, "volume": 224775.0}, {"date": "2016-09-23", "close": 80.79, "volume": 378503.0}, {"date": "2016-09-26", "close": 80.49, "volume": 208983.0}, {"date": "2016-09-27", "close": 79.54, "volume": 205777.0}, {"date": "2016-09-28", "close": 80.4, "volume": 256448.0}, {"date": "2016-09-29", "close": 79.44, "volume": 227881.0}, {"date": "2016-09-30", "close": 78.48, "volume": 185624.0}, {"date": "2016-10-03", "close": 77.53, "volume": 177132.0}, {"date": "2016-10-04", "close": 76.59, "volume": 189329.0}, {"date": "2016-10-05", "close": 74.83, "volume": 244807.0}, {"date": "2016-10-06", "close": 74.62, "volume": 460558.0}, {"date": "2016-10-07", "close": 75.0, "volume": 218114.0}, {"date": "2016-10-10", "close": 75.41, "volume": 176025.0}, {"date": "2016-10-11", "close": 74.84, "volume": 134653.0}, {"date": "2016-10-12", "close": 76.28, "volume": 233821.0}, {"date": "2016-10-13", "close": 77.45, "volume": 268850.0}, {"date": "2016-10-14", "close": 76.84, "volume": 145574.0}, {"date": "2016-10-17", "close": 77.34, "volume": 96787.0}, {"date": "2016-10-18", "close": 78.24, "volume": 262726.0}, {"date": "2016-10-19", "close": 77.92, "volume": 251116.0}, {"date": "2016-10-20", "close": 77.73, "volume": 125119.0}, {"date": "2016-10-21", "close": 77.95, "volume": 142460.0}, {"date": "2016-10-24", "close": 78.44, "volume": 155605.0}, {"date": "2016-10-25", "close": 78.36, "volume": 170135.0}, {"date": "2016-10-26", "close": 76.9, "volume": 138700.0}, {"date": "2016-10-27", "close": 74.38, "volume": 224029.0}, {"date": "2016-10-28", "close": 74.34, "volume": 287442.0}, {"date": "2016-10-31", "close": 75.76, "volume": 353743.0}, {"date": "2016-11-01", "close": 73.58, "volume": 196772.0}, {"date": "2016-11-02", "close": 72.04, "volume": 242507.0}, {"date": "2016-11-03", "close": 71.27, "volume": 221758.0}, {"date": "2016-11-04", "close": 72.08, "volume": 181588.0}, {"date": "2016-11-07", "close": 72.98, "volume": 277746.0}, {"date": "2016-11-08", "close": 71.87, "volume": 251018.0}, {"date": "2016-11-09", "close": 69.99, "volume": 289558.0}, {"date": "2016-11-10", "close": 67.68, "volume": 492602.0}, {"date": "2016-11-11", "close": 68.1, "volume": 425683.0}, {"date": "2016-11-14", "close": 70.92, "volume": 286058.0}, {"date": "2016-11-15", "close": 69.64, "volume": 223411.0}, {"date": "2016-11-16", "close": 70.25, "volume": 136744.0}, {"date": "2016-11-17", "close": 69.25, "volume": 146153.0}, {"date": "2016-11-18", "close": 70.29, "volume": 267770.0}, {"date": "2016-11-21", "close": 70.15, "volume": 216159.0}, {"date": "2016-11-22", "close": 71.69, "volume": 210192.0}, {"date": "2016-11-23", "close": 71.75, "volume": 187487.0}, {"date": "2016-11-25", "close": 71.76, "volume": 55694.0}, {"date": "2016-11-28", "close": 71.87, "volume": 311006.0}, {"date": "2016-11-29", "close": 72.68, "volume": 144508.0}, {"date": "2016-11-30", "close": 70.76, "volume": 381240.0}, {"date": "2016-12-01", "close": 69.35, "volume": 294663.0}, {"date": "2016-12-02", "close": 70.45, "volume": 204569.0}, {"date": "2016-12-05", "close": 71.24, "volume": 174597.0}, {"date": "2016-12-06", "close": 71.5, "volume": 289547.0}, {"date": "2016-12-07", "close": 72.85, "volume": 354480.0}, {"date": "2016-12-08", "close": 73.72, "volume": 337047.0}, {"date": "2016-12-09", "close": 73.71, "volume": 218259.0}, {"date": "2016-12-12", "close": 74.33, "volume": 158950.0}, {"date": "2016-12-13", "close": 74.34, "volume": 218626.0}, {"date": "2016-12-14", "close": 71.95, "volume": 210778.0}, {"date": "2016-12-15", "close": 71.57, "volume": 248360.0}, {"date": "2016-12-16", "close": 73.35, "volume": 442026.0}, {"date": "2016-12-19", "close": 74.01, "volume": 199513.0}, {"date": "2016-12-20", "close": 74.71, "volume": 176216.0}, {"date": "2016-12-21", "close": 72.63, "volume": 220762.0}, {"date": "2016-12-22", "close": 72.6, "volume": 86924.0}, {"date": "2016-12-23", "close": 73.15, "volume": 133669.0}, {"date": "2016-12-27", "close": 73.22, "volume": 81511.0}, {"date": "2016-12-28", "close": 72.14, "volume": 123584.0}, {"date": "2016-12-29", "close": 73.1, "volume": 147907.0}, {"date": "2016-12-30", "close": 74.17, "volume": 186404.0}, {"date": "2017-01-03", "close": 74.57, "volume": 166622.0}, {"date": "2017-01-04", "close": 75.88, "volume": 234957.0}, {"date": "2017-01-05", "close": 75.69, "volume": 195826.0}, {"date": "2017-01-06", "close": 74.45, "volume": 185862.0}, {"date": "2017-01-09", "close": 73.51, "volume": 193654.0}, {"date": "2017-01-10", "close": 72.68, "volume": 259200.0}, {"date": "2017-01-11", "close": 72.81, "volume": 237157.0}, {"date": "2017-01-12", "close": 73.91, "volume": 223148.0}, {"date": "2017-01-13", "close": 73.55, "volume": 154899.0}, {"date": "2017-01-17", "close": 74.92, "volume": 176650.0}, {"date": "2017-01-18", "close": 74.72, "volume": 113399.0}, {"date": "2017-01-19", "close": 73.83, "volume": 88840.0}, {"date": "2017-01-20", "close": 74.82, "volume": 174200.0}, {"date": "2017-01-23", "close": 75.42, "volume": 192072.0}, {"date": "2017-01-24", "close": 75.53, "volume": 140919.0}, {"date": "2017-01-25", "close": 75.24, "volume": 146723.0}, {"date": "2017-01-26", "close": 74.04, "volume": 163000.0}, {"date": "2017-01-27", "close": 73.57, "volume": 124621.0}, {"date": "2017-01-30", "close": 73.45, "volume": 165916.0}, {"date": "2017-01-31", "close": 73.99, "volume": 188045.0}, {"date": "2017-02-01", "close": 72.3, "volume": 180027.0}, {"date": "2017-02-02", "close": 73.7, "volume": 172931.0}, {"date": "2017-02-03", "close": 74.36, "volume": 129180.0}, {"date": "2017-02-06", "close": 74.41, "volume": 104279.0}, {"date": "2017-02-07", "close": 74.89, "volume": 197151.0}, {"date": "2017-02-08", "close": 75.42, "volume": 211201.0}, {"date": "2017-02-09", "close": 73.89, "volume": 249042.0}, {"date": "2017-02-10", "close": 74.41, "volume": 212158.0}, {"date": "2017-02-13", "close": 74.2, "volume": 415662.0}, {"date": "2017-02-14", "close": 73.0, "volume": 273544.0}, {"date": "2017-02-15", "close": 73.16, "volume": 185012.0}, {"date": "2017-02-16", "close": 73.98, "volume": 126966.0}, {"date": "2017-02-17", "close": 74.31, "volume": 231872.0}, {"date": "2017-02-21", "close": 74.53, "volume": 241413.0}, {"date": "2017-02-22", "close": 74.78, "volume": 291573.0}, {"date": "2017-02-23", "close": 74.7, "volume": 316627.0}, {"date": "2017-02-24", "close": 75.18, "volume": 404053.0}, {"date": "2017-02-27", "close": 75.0, "volume": 431181.0}, {"date": "2017-02-28", "close": 75.72, "volume": 652502.0}, {"date": "2017-03-01", "close": 75.18, "volume": 265034.0}, {"date": "2017-03-02", "close": 74.52, "volume": 186401.0}, {"date": "2017-03-03", "close": 74.45, "volume": 140592.0}, {"date": "2017-03-06", "close": 73.59, "volume": 222493.0}, {"date": "2017-03-07", "close": 72.32, "volume": 344661.0}, {"date": "2017-03-08", "close": 70.62, "volume": 247597.0}, {"date": "2017-03-09", "close": 69.53, "volume": 251066.0}, {"date": "2017-03-10", "close": 69.51, "volume": 231246.0}, {"date": "2017-03-13", "close": 69.6, "volume": 229014.0}, {"date": "2017-03-14", "close": 69.3, "volume": 91408.0}, {"date": "2017-03-15", "close": 70.66, "volume": 150645.0}, {"date": "2017-03-16", "close": 70.68, "volume": 188102.0}, {"date": "2017-03-17", "close": 71.09, "volume": 193184.0}, {"date": "2017-03-20", "close": 70.87, "volume": 171422.0}, {"date": "2017-03-21", "close": 70.69, "volume": 252929.0}, {"date": "2017-03-22", "close": 71.18, "volume": 268060.0}, {"date": "2017-03-23", "close": 71.85, "volume": 226960.0}, {"date": "2017-03-24", "close": 71.95, "volume": 264596.0}, {"date": "2017-03-27", "close": 71.65, "volume": 666173.0}, {"date": "2017-03-28", "close": 71.11, "volume": 395102.0}, {"date": "2017-03-29", "close": 72.22, "volume": 525495.0}, {"date": "2017-03-30", "close": 72.01, "volume": 197999.0}, {"date": "2017-03-31", "close": 72.63, "volume": 242043.0}, {"date": "2017-04-03", "close": 72.79, "volume": 211091.0}, {"date": "2017-04-04", "close": 72.6, "volume": 179064.0}, {"date": "2017-04-05", "close": 73.07, "volume": 176429.0}, {"date": "2017-04-06", "close": 73.37, "volume": 201986.0}, {"date": "2017-04-07", "close": 73.61, "volume": 175091.0}, {"date": "2017-04-10", "close": 74.25, "volume": 119655.0}, {"date": "2017-04-11", "close": 74.82, "volume": 146843.0}, {"date": "2017-04-12", "close": 74.33, "volume": 152620.0}, {"date": "2017-04-13", "close": 74.19, "volume": 127110.0}, {"date": "2017-04-17", "close": 75.01, "volume": 102753.0}, {"date": "2017-04-18", "close": 75.23, "volume": 131950.0}, {"date": "2017-04-19", "close": 75.49, "volume": 174533.0}, {"date": "2017-04-20", "close": 75.85, "volume": 152453.0}, {"date": "2017-04-21", "close": 75.52, "volume": 162460.0}, {"date": "2017-04-24", "close": 74.67, "volume": 156468.0}, {"date": "2017-04-25", "close": 74.55, "volume": 179374.0}, {"date": "2017-04-26", "close": 74.54, "volume": 179538.0}, {"date": "2017-04-27", "close": 74.55, "volume": 103140.0}, {"date": "2017-04-28", "close": 73.17, "volume": 171534.0}, {"date": "2017-05-01", "close": 73.5, "volume": 116220.0}, {"date": "2017-05-02", "close": 72.8, "volume": 166165.0}, {"date": "2017-05-03", "close": 72.18, "volume": 171315.0}, {"date": "2017-05-04", "close": 72.19, "volume": 268831.0}, {"date": "2017-05-05", "close": 72.87, "volume": 150966.0}, {"date": "2017-05-08", "close": 72.13, "volume": 193557.0}, {"date": "2017-05-09", "close": 72.42, "volume": 244313.0}, {"date": "2017-05-10", "close": 73.92, "volume": 230350.0}, {"date": "2017-05-11", "close": 74.74, "volume": 253882.0}, {"date": "2017-05-12", "close": 75.33, "volume": 173741.0}, {"date": "2017-05-15", "close": 75.89, "volume": 265046.0}, {"date": "2017-05-16", "close": 75.14, "volume": 114472.0}, {"date": "2017-05-17", "close": 75.86, "volume": 196201.0}, {"date": "2017-05-18", "close": 76.24, "volume": 193108.0}, {"date": "2017-05-19", "close": 76.41, "volume": 188278.0}, {"date": "2017-05-22", "close": 76.22, "volume": 187258.0}, {"date": "2017-05-23", "close": 76.38, "volume": 124179.0}, {"date": "2017-05-24", "close": 76.34, "volume": 141523.0}, {"date": "2017-05-25", "close": 75.96, "volume": 146399.0}, {"date": "2017-05-26", "close": 75.39, "volume": 97903.0}, {"date": "2017-05-30", "close": 75.26, "volume": 219622.0}, {"date": "2017-05-31", "close": 75.52, "volume": 165730.0}, {"date": "2017-06-01", "close": 76.21, "volume": 135994.0}, {"date": "2017-06-02", "close": 77.13, "volume": 169758.0}, {"date": "2017-06-05", "close": 76.58, "volume": 122928.0}, {"date": "2017-06-06", "close": 76.05, "volume": 111378.0}, {"date": "2017-06-07", "close": 76.0, "volume": 123213.0}, {"date": "2017-06-08", "close": 75.82, "volume": 172990.0}, {"date": "2017-06-09", "close": 76.67, "volume": 178497.0}, {"date": "2017-06-12", "close": 77.59, "volume": 131810.0}, {"date": "2017-06-13", "close": 77.59, "volume": 117594.0}, {"date": "2017-06-14", "close": 77.82, "volume": 190947.0}, {"date": "2017-06-15", "close": 77.39, "volume": 140374.0}, {"date": "2017-06-16", "close": 78.05, "volume": 355208.0}, {"date": "2017-06-19", "close": 77.93, "volume": 112474.0}, {"date": "2017-06-20", "close": 78.33, "volume": 107591.0}, {"date": "2017-06-21", "close": 78.45, "volume": 155352.0}, {"date": "2017-06-22", "close": 78.51, "volume": 194579.0}, {"date": "2017-06-23", "close": 78.57, "volume": 666249.0}, {"date": "2017-06-26", "close": 79.25, "volume": 203760.0}, {"date": "2017-06-27", "close": 79.25, "volume": 293979.0}, {"date": "2017-06-28", "close": 79.34, "volume": 333391.0}, {"date": "2017-06-29", "close": 78.75, "volume": 439557.0}, {"date": "2017-06-30", "close": 79.2, "volume": 350609.0}, {"date": "2017-07-03", "close": 80.71, "volume": 207462.0}, {"date": "2017-07-05", "close": 80.43, "volume": 506169.0}, {"date": "2017-07-06", "close": 77.67, "volume": 445700.0}, {"date": "2017-07-07", "close": 77.53, "volume": 272344.0}, {"date": "2017-07-10", "close": 76.97, "volume": 237427.0}, {"date": "2017-07-11", "close": 76.92, "volume": 455861.0}, {"date": "2017-07-12", "close": 77.68, "volume": 160837.0}, {"date": "2017-07-13", "close": 76.99, "volume": 144332.0}, {"date": "2017-07-14", "close": 77.51, "volume": 170060.0}, {"date": "2017-07-17", "close": 77.77, "volume": 182967.0}, {"date": "2017-07-18", "close": 77.02, "volume": 322077.0}, {"date": "2017-07-19", "close": 77.0, "volume": 191490.0}, {"date": "2017-07-20", "close": 76.82, "volume": 200644.0}, {"date": "2017-07-21", "close": 77.0, "volume": 203282.0}, {"date": "2017-07-24", "close": 76.87, "volume": 125600.0}, {"date": "2017-07-25", "close": 77.27, "volume": 139242.0}, {"date": "2017-07-26", "close": 77.31, "volume": 136937.0}, {"date": "2017-07-27", "close": 76.72, "volume": 134180.0}, {"date": "2017-07-28", "close": 76.56, "volume": 196737.0}, {"date": "2017-07-31", "close": 77.25, "volume": 155840.0}, {"date": "2017-08-01", "close": 76.45, "volume": 176256.0}, {"date": "2017-08-02", "close": 75.8, "volume": 158403.0}, {"date": "2017-08-03", "close": 76.1, "volume": 137063.0}, {"date": "2017-08-04", "close": 75.7, "volume": 126034.0}, {"date": "2017-08-07", "close": 75.37, "volume": 116628.0}, {"date": "2017-08-08", "close": 75.55, "volume": 146828.0}, {"date": "2017-08-09", "close": 76.06, "volume": 223357.0}, {"date": "2017-08-10", "close": 76.28, "volume": 231358.0}, {"date": "2017-08-11", "close": 76.54, "volume": 419689.0}, {"date": "2017-08-14", "close": 77.64, "volume": 161583.0}, {"date": "2017-08-15", "close": 77.73, "volume": 181947.0}, {"date": "2017-08-16", "close": 78.69, "volume": 274901.0}, {"date": "2017-08-17", "close": 79.12, "volume": 244761.0}, {"date": "2017-08-18", "close": 78.63, "volume": 177339.0}, {"date": "2017-08-21", "close": 80.21, "volume": 163740.0}, {"date": "2017-08-22", "close": 79.96, "volume": 118398.0}, {"date": "2017-08-23", "close": 79.68, "volume": 147344.0}, {"date": "2017-08-24", "close": 79.59, "volume": 183136.0}, {"date": "2017-08-25", "close": 79.68, "volume": 122584.0}, {"date": "2017-08-28", "close": 79.47, "volume": 206289.0}, {"date": "2017-08-29", "close": 79.62, "volume": 196479.0}, {"date": "2017-08-30", "close": 79.61, "volume": 127209.0}, {"date": "2017-08-31", "close": 80.18, "volume": 306820.0}, {"date": "2017-09-01", "close": 80.55, "volume": 170803.0}, {"date": "2017-09-05", "close": 80.58, "volume": 290914.0}, {"date": "2017-09-06", "close": 80.1, "volume": 256374.0}, {"date": "2017-09-07", "close": 80.43, "volume": 164035.0}, {"date": "2017-09-08", "close": 80.59, "volume": 149229.0}, {"date": "2017-09-11", "close": 80.64, "volume": 184911.0}, {"date": "2017-09-12", "close": 79.79, "volume": 176494.0}, {"date": "2017-09-13", "close": 79.7, "volume": 141576.0}, {"date": "2017-09-14", "close": 79.89, "volume": 158742.0}, {"date": "2017-09-15", "close": 79.99, "volume": 386518.0}, {"date": "2017-09-18", "close": 79.99, "volume": 170613.0}, {"date": "2017-09-19", "close": 79.55, "volume": 181355.0}, {"date": "2017-09-20", "close": 79.56, "volume": 165898.0}, {"date": "2017-09-21", "close": 79.03, "volume": 218039.0}, {"date": "2017-09-22", "close": 76.82, "volume": 432867.0}, {"date": "2017-09-25", "close": 76.91, "volume": 400021.0}, {"date": "2017-09-26", "close": 76.9, "volume": 209966.0}, {"date": "2017-09-27", "close": 77.24, "volume": 339849.0}, {"date": "2017-09-28", "close": 77.59, "volume": 362973.0}, {"date": "2017-09-29", "close": 77.29, "volume": 220925.0}, {"date": "2017-10-02", "close": 77.47, "volume": 207515.0}, {"date": "2017-10-03", "close": 77.89, "volume": 122924.0}, {"date": "2017-10-04", "close": 78.33, "volume": 139584.0}, {"date": "2017-10-05", "close": 77.59, "volume": 147797.0}, {"date": "2017-10-06", "close": 77.42, "volume": 147064.0}, {"date": "2017-10-09", "close": 77.96, "volume": 63185.0}, {"date": "2017-10-10", "close": 77.17, "volume": 400014.0}, {"date": "2017-10-11", "close": 77.03, "volume": 216320.0}, {"date": "2017-10-12", "close": 76.96, "volume": 152753.0}, {"date": "2017-10-13", "close": 77.49, "volume": 208526.0}, {"date": "2017-10-16", "close": 77.49, "volume": 140677.0}, {"date": "2017-10-17", "close": 77.43, "volume": 117145.0}, {"date": "2017-10-18", "close": 77.91, "volume": 128805.0}, {"date": "2017-10-19", "close": 77.75, "volume": 120515.0}, {"date": "2017-10-20", "close": 77.92, "volume": 169804.0}, {"date": "2017-10-23", "close": 77.46, "volume": 161161.0}, {"date": "2017-10-24", "close": 76.93, "volume": 160898.0}, {"date": "2017-10-25", "close": 75.96, "volume": 168603.0}, {"date": "2017-10-26", "close": 75.49, "volume": 137530.0}, {"date": "2017-10-27", "close": 76.25, "volume": 256191.0}, {"date": "2017-10-30", "close": 76.39, "volume": 407315.0}, {"date": "2017-10-31", "close": 76.19, "volume": 270319.0}, {"date": "2017-11-01", "close": 76.74, "volume": 186407.0}, {"date": "2017-11-02", "close": 77.52, "volume": 184264.0}, {"date": "2017-11-03", "close": 78.07, "volume": 165883.0}, {"date": "2017-11-06", "close": 78.33, "volume": 150908.0}, {"date": "2017-11-07", "close": 78.72, "volume": 140302.0}, {"date": "2017-11-08", "close": 76.68, "volume": 406435.0}, {"date": "2017-11-09", "close": 76.43, "volume": 163067.0}, {"date": "2017-11-10", "close": 76.66, "volume": 223251.0}, {"date": "2017-11-13", "close": 77.54, "volume": 207400.0}, {"date": "2017-11-14", "close": 78.76, "volume": 340452.0}, {"date": "2017-11-15", "close": 77.4, "volume": 242193.0}, {"date": "2017-11-16", "close": 77.8, "volume": 177512.0}, {"date": "2017-11-17", "close": 77.79, "volume": 188514.0}, {"date": "2017-11-20", "close": 77.93, "volume": 129791.0}, {"date": "2017-11-21", "close": 78.53, "volume": 139016.0}, {"date": "2017-11-22", "close": 78.11, "volume": 208507.0}, {"date": "2017-11-24", "close": 78.15, "volume": 107467.0}, {"date": "2017-11-27", "close": 77.85, "volume": 253769.0}, {"date": "2017-11-28", "close": 78.32, "volume": 271591.0}, {"date": "2017-11-29", "close": 78.36, "volume": 158946.0}, {"date": "2017-11-30", "close": 78.0, "volume": 231220.0}, {"date": "2017-12-01", "close": 78.62, "volume": 165773.0}, {"date": "2017-12-04", "close": 78.28, "volume": 180674.0}, {"date": "2017-12-05", "close": 77.81, "volume": 152031.0}, {"date": "2017-12-06", "close": 77.65, "volume": 133432.0}, {"date": "2017-12-07", "close": 77.94, "volume": 148939.0}, {"date": "2017-12-08", "close": 78.24, "volume": 122678.0}, {"date": "2017-12-11", "close": 78.48, "volume": 214515.0}, {"date": "2017-12-12", "close": 79.02, "volume": 159704.0}, {"date": "2017-12-13", "close": 79.75, "volume": 182834.0}, {"date": "2017-12-14", "close": 79.76, "volume": 273873.0}, {"date": "2017-12-15", "close": 80.74, "volume": 349509.0}, {"date": "2017-12-18", "close": 80.81, "volume": 172532.0}, {"date": "2017-12-19", "close": 77.73, "volume": 395651.0}, {"date": "2017-12-20", "close": 76.44, "volume": 401516.0}, {"date": "2017-12-21", "close": 76.26, "volume": 255109.0}, {"date": "2017-12-22", "close": 75.99, "volume": 166765.0}, {"date": "2017-12-26", "close": 76.41, "volume": 112675.0}, {"date": "2017-12-27", "close": 76.42, "volume": 139252.0}, {"date": "2017-12-28", "close": 75.65, "volume": 236458.0}, {"date": "2017-12-29", "close": 75.38, "volume": 192833.0}, {"date": "2018-01-02", "close": 75.78, "volume": 202129.0}, {"date": "2018-01-03", "close": 75.64, "volume": 216334.0}, {"date": "2018-01-04", "close": 74.53, "volume": 203704.0}, {"date": "2018-01-05", "close": 74.02, "volume": 180187.0}, {"date": "2018-01-08", "close": 74.16, "volume": 146078.0}, {"date": "2018-01-09", "close": 72.43, "volume": 294299.0}, {"date": "2018-01-10", "close": 71.15, "volume": 348298.0}, {"date": "2018-01-11", "close": 71.11, "volume": 308086.0}, {"date": "2018-01-12", "close": 69.74, "volume": 303010.0}, {"date": "2018-01-16", "close": 70.06, "volume": 284783.0}, {"date": "2018-01-17", "close": 71.04, "volume": 258541.0}, {"date": "2018-01-18", "close": 69.94, "volume": 258079.0}, {"date": "2018-01-19", "close": 69.8, "volume": 264953.0}, {"date": "2018-01-22", "close": 70.91, "volume": 225074.0}, {"date": "2018-01-23", "close": 72.25, "volume": 339759.0}, {"date": "2018-01-24", "close": 71.3, "volume": 162013.0}, {"date": "2018-01-25", "close": 71.73, "volume": 156389.0}, {"date": "2018-01-26", "close": 70.68, "volume": 243740.0}, {"date": "2018-01-29", "close": 69.98, "volume": 214461.0}, {"date": "2018-01-30", "close": 69.4, "volume": 228727.0}, {"date": "2018-01-31", "close": 70.53, "volume": 318582.0}, {"date": "2018-02-01", "close": 68.76, "volume": 271398.0}, {"date": "2018-02-02", "close": 68.78, "volume": 200195.0}, {"date": "2018-02-05", "close": 66.61, "volume": 262969.0}, {"date": "2018-02-06", "close": 66.34, "volume": 309745.0}, {"date": "2018-02-07", "close": 66.65, "volume": 238039.0}, {"date": "2018-02-08", "close": 64.6, "volume": 224864.0}, {"date": "2018-02-09", "close": 65.29, "volume": 428273.0}, {"date": "2018-02-12", "close": 64.2, "volume": 513268.0}, {"date": "2018-02-13", "close": 64.6, "volume": 348554.0}, {"date": "2018-02-14", "close": 63.33, "volume": 312141.0}, {"date": "2018-02-15", "close": 64.3, "volume": 392742.0}, {"date": "2018-02-16", "close": 65.73, "volume": 480177.0}, {"date": "2018-02-20", "close": 64.33, "volume": 392326.0}, {"date": "2018-02-21", "close": 64.81, "volume": 446857.0}, {"date": "2018-02-22", "close": 65.1, "volume": 266995.0}, {"date": "2018-02-23", "close": 66.0, "volume": 188273.0}, {"date": "2018-02-26", "close": 66.31, "volume": 362745.0}, {"date": "2018-02-27", "close": 64.81, "volume": 462070.0}, {"date": "2018-02-28", "close": 64.87, "volume": 647153.0}, {"date": "2018-03-01", "close": 65.48, "volume": 241964.0}, {"date": "2018-03-02", "close": 65.56, "volume": 173958.0}, {"date": "2018-03-05", "close": 66.73, "volume": 224699.0}, {"date": "2018-03-06", "close": 67.33, "volume": 182527.0}, {"date": "2018-03-07", "close": 68.3, "volume": 240957.0}, {"date": "2018-03-08", "close": 68.05, "volume": 159608.0}, {"date": "2018-03-09", "close": 68.21, "volume": 258354.0}, {"date": "2018-03-12", "close": 68.62, "volume": 163854.0}, {"date": "2018-03-13", "close": 68.28, "volume": 181506.0}, {"date": "2018-03-14", "close": 68.49, "volume": 201389.0}, {"date": "2018-03-15", "close": 68.62, "volume": 219673.0}, {"date": "2018-03-16", "close": 69.11, "volume": 251489.0}, {"date": "2018-03-19", "close": 68.84, "volume": 149037.0}, {"date": "2018-03-20", "close": 67.84, "volume": 208669.0}, {"date": "2018-03-21", "close": 67.06, "volume": 190523.0}, {"date": "2018-03-22", "close": 67.09, "volume": 355092.0}, {"date": "2018-03-23", "close": 66.0, "volume": 476221.0}, {"date": "2018-03-26", "close": 66.31, "volume": 321334.0}, {"date": "2018-03-27", "close": 66.43, "volume": 419873.0}, {"date": "2018-03-28", "close": 67.75, "volume": 344621.0}, {"date": "2018-03-29", "close": 67.29, "volume": 283983.0}, {"date": "2018-04-02", "close": 65.85, "volume": 166583.0}, {"date": "2018-04-03", "close": 66.8, "volume": 200754.0}, {"date": "2018-04-04", "close": 67.88, "volume": 197085.0}, {"date": "2018-04-05", "close": 67.84, "volume": 241070.0}, {"date": "2018-04-06", "close": 67.82, "volume": 164744.0}, {"date": "2018-04-09", "close": 67.49, "volume": 179690.0}, {"date": "2018-04-10", "close": 67.82, "volume": 470068.0}, {"date": "2018-04-11", "close": 67.82, "volume": 200179.0}, {"date": "2018-04-12", "close": 66.55, "volume": 176443.0}, {"date": "2018-04-13", "close": 66.96, "volume": 125292.0}, {"date": "2018-04-16", "close": 67.84, "volume": 128040.0}, {"date": "2018-04-17", "close": 67.84, "volume": 186919.0}, {"date": "2018-04-18", "close": 67.62, "volume": 103125.0}, {"date": "2018-04-19", "close": 66.58, "volume": 157701.0}, {"date": "2018-04-20", "close": 65.63, "volume": 177949.0}, {"date": "2018-04-23", "close": 65.51, "volume": 119011.0}, {"date": "2018-04-24", "close": 66.48, "volume": 137475.0}, {"date": "2018-04-25", "close": 66.34, "volume": 87804.0}, {"date": "2018-04-26", "close": 66.84, "volume": 91522.0}, {"date": "2018-04-27", "close": 68.25, "volume": 295680.0}, {"date": "2018-04-30", "close": 68.27, "volume": 169091.0}, {"date": "2018-05-01", "close": 69.15, "volume": 167125.0}, {"date": "2018-05-02", "close": 68.53, "volume": 165805.0}, {"date": "2018-05-03", "close": 68.63, "volume": 125796.0}, {"date": "2018-05-04", "close": 69.41, "volume": 129591.0}, {"date": "2018-05-07", "close": 69.5, "volume": 350068.0}, {"date": "2018-05-08", "close": 70.33, "volume": 217751.0}, {"date": "2018-05-09", "close": 70.8, "volume": 189525.0}, {"date": "2018-05-10", "close": 71.03, "volume": 149028.0}, {"date": "2018-05-11", "close": 70.67, "volume": 182445.0}, {"date": "2018-05-14", "close": 70.04, "volume": 197598.0}, {"date": "2018-05-15", "close": 69.53, "volume": 210648.0}, {"date": "2018-05-16", "close": 69.61, "volume": 135031.0}, {"date": "2018-05-17", "close": 69.27, "volume": 95087.0}, {"date": "2018-05-18", "close": 69.19, "volume": 100803.0}, {"date": "2018-05-21", "close": 70.04, "volume": 164908.0}, {"date": "2018-05-22", "close": 70.71, "volume": 262417.0}, {"date": "2018-05-23", "close": 71.61, "volume": 303859.0}, {"date": "2018-05-24", "close": 71.74, "volume": 274828.0}, {"date": "2018-05-25", "close": 72.26, "volume": 104523.0}, {"date": "2018-05-29", "close": 73.13, "volume": 137835.0}, {"date": "2018-05-30", "close": 73.78, "volume": 174318.0}, {"date": "2018-05-31", "close": 73.82, "volume": 195412.0}, {"date": "2018-06-01", "close": 74.04, "volume": 165702.0}, {"date": "2018-06-04", "close": 74.71, "volume": 234212.0}, {"date": "2018-06-05", "close": 73.79, "volume": 194099.0}, {"date": "2018-06-06", "close": 74.08, "volume": 205498.0}, {"date": "2018-06-07", "close": 74.19, "volume": 162823.0}, {"date": "2018-06-08", "close": 73.74, "volume": 247550.0}, {"date": "2018-06-11", "close": 74.03, "volume": 109911.0}, {"date": "2018-06-12", "close": 74.78, "volume": 139677.0}, {"date": "2018-06-13", "close": 73.57, "volume": 143272.0}, {"date": "2018-06-14", "close": 74.5, "volume": 138782.0}, {"date": "2018-06-15", "close": 74.42, "volume": 247315.0}, {"date": "2018-06-18", "close": 74.09, "volume": 124700.0}, {"date": "2018-06-19", "close": 73.87, "volume": 157946.0}, {"date": "2018-06-20", "close": 74.8, "volume": 184784.0}, {"date": "2018-06-21", "close": 74.5, "volume": 153924.0}, {"date": "2018-06-22", "close": 74.29, "volume": 432017.0}, {"date": "2018-06-25", "close": 75.01, "volume": 163712.0}, {"date": "2018-06-26", "close": 74.91, "volume": 129525.0}, {"date": "2018-06-27", "close": 74.45, "volume": 155901.0}, {"date": "2018-06-28", "close": 74.61, "volume": 169537.0}, {"date": "2018-06-29", "close": 73.68, "volume": 296022.0}, {"date": "2018-07-02", "close": 74.04, "volume": 267880.0}, {"date": "2018-07-03", "close": 74.89, "volume": 150368.0}, {"date": "2018-07-05", "close": 75.29, "volume": 187452.0}, {"date": "2018-07-06", "close": 76.05, "volume": 164505.0}, {"date": "2018-07-09", "close": 74.93, "volume": 245904.0}, {"date": "2018-07-10", "close": 74.87, "volume": 168825.0}, {"date": "2018-07-11", "close": 74.85, "volume": 158413.0}, {"date": "2018-07-12", "close": 75.08, "volume": 153857.0}, {"date": "2018-07-13", "close": 75.09, "volume": 169977.0}, {"date": "2018-07-16", "close": 74.85, "volume": 75905.0}, {"date": "2018-07-17", "close": 74.54, "volume": 172475.0}, {"date": "2018-07-18", "close": 74.26, "volume": 119281.0}, {"date": "2018-07-19", "close": 75.27, "volume": 171720.0}, {"date": "2018-07-20", "close": 74.92, "volume": 166548.0}, {"date": "2018-07-23", "close": 74.44, "volume": 95555.0}, {"date": "2018-07-24", "close": 73.91, "volume": 187977.0}, {"date": "2018-07-25", "close": 74.11, "volume": 141659.0}, {"date": "2018-07-26", "close": 74.79, "volume": 137604.0}, {"date": "2018-07-27", "close": 73.29, "volume": 101731.0}, {"date": "2018-07-30", "close": 73.5, "volume": 173760.0}, {"date": "2018-07-31", "close": 74.84, "volume": 173512.0}, {"date": "2018-08-01", "close": 75.41, "volume": 258020.0}, {"date": "2018-08-02", "close": 75.49, "volume": 127243.0}, {"date": "2018-08-03", "close": 76.16, "volume": 96403.0}, {"date": "2018-08-06", "close": 76.3, "volume": 175016.0}, {"date": "2018-08-07", "close": 78.01, "volume": 331206.0}, {"date": "2018-08-08", "close": 77.1, "volume": 185024.0}, {"date": "2018-08-09", "close": 77.31, "volume": 99665.0}, {"date": "2018-08-10", "close": 76.37, "volume": 100498.0}, {"date": "2018-08-13", "close": 76.63, "volume": 91083.0}, {"date": "2018-08-14", "close": 77.73, "volume": 166224.0}, {"date": "2018-08-15", "close": 78.33, "volume": 133051.0}, {"date": "2018-08-16", "close": 78.56, "volume": 126189.0}, {"date": "2018-08-17", "close": 78.94, "volume": 109468.0}, {"date": "2018-08-20", "close": 78.83, "volume": 119942.0}, {"date": "2018-08-21", "close": 78.85, "volume": 99478.0}, {"date": "2018-08-22", "close": 78.67, "volume": 131104.0}, {"date": "2018-08-23", "close": 78.19, "volume": 132389.0}, {"date": "2018-08-24", "close": 78.28, "volume": 128041.0}, {"date": "2018-08-27", "close": 78.08, "volume": 123217.0}, {"date": "2018-08-28", "close": 78.85, "volume": 77057.0}, {"date": "2018-08-29", "close": 78.81, "volume": 110431.0}, {"date": "2018-08-30", "close": 78.58, "volume": 78779.0}, {"date": "2018-08-31", "close": 79.25, "volume": 161854.0}, {"date": "2018-09-04", "close": 77.89, "volume": 138281.0}, {"date": "2018-09-05", "close": 78.36, "volume": 182349.0}, {"date": "2018-09-06", "close": 78.66, "volume": 160856.0}, {"date": "2018-09-07", "close": 77.41, "volume": 147309.0}, {"date": "2018-09-10", "close": 77.72, "volume": 142898.0}, {"date": "2018-09-11", "close": 77.72, "volume": 103316.0}, {"date": "2018-09-12", "close": 77.45, "volume": 124228.0}, {"date": "2018-09-13", "close": 78.2, "volume": 124388.0}, {"date": "2018-09-14", "close": 77.59, "volume": 234002.0}, {"date": "2018-09-17", "close": 77.57, "volume": 159166.0}, {"date": "2018-09-18", "close": 76.43, "volume": 154253.0}, {"date": "2018-09-19", "close": 75.16, "volume": 139752.0}, {"date": "2018-09-20", "close": 75.66, "volume": 139797.0}, {"date": "2018-09-21", "close": 75.46, "volume": 353141.0}, {"date": "2018-09-24", "close": 74.25, "volume": 268727.0}, {"date": "2018-09-25", "close": 74.82, "volume": 138167.0}, {"date": "2018-09-26", "close": 74.15, "volume": 297880.0}, {"date": "2018-09-27", "close": 74.13, "volume": 254489.0}, {"date": "2018-09-28", "close": 75.59, "volume": 242574.0}, {"date": "2018-10-01", "close": 74.07, "volume": 200401.0}, {"date": "2018-10-02", "close": 73.15, "volume": 158500.0}, {"date": "2018-10-03", "close": 72.55, "volume": 157842.0}, {"date": "2018-10-04", "close": 72.22, "volume": 126856.0}, {"date": "2018-10-05", "close": 72.39, "volume": 200097.0}, {"date": "2018-10-08", "close": 73.61, "volume": 159686.0}, {"date": "2018-10-09", "close": 74.12, "volume": 222966.0}, {"date": "2018-10-10", "close": 73.78, "volume": 146042.0}, {"date": "2018-10-11", "close": 71.5, "volume": 184055.0}, {"date": "2018-10-12", "close": 70.6, "volume": 232052.0}, {"date": "2018-10-15", "close": 71.44, "volume": 117071.0}, {"date": "2018-10-16", "close": 72.81, "volume": 190628.0}, {"date": "2018-10-17", "close": 72.67, "volume": 144533.0}, {"date": "2018-10-18", "close": 72.69, "volume": 99058.0}, {"date": "2018-10-19", "close": 72.77, "volume": 125913.0}, {"date": "2018-10-22", "close": 72.55, "volume": 116841.0}, {"date": "2018-10-23", "close": 72.91, "volume": 88164.0}, {"date": "2018-10-24", "close": 73.85, "volume": 362633.0}, {"date": "2018-10-25", "close": 74.27, "volume": 198003.0}, {"date": "2018-10-26", "close": 72.72, "volume": 207541.0}, {"date": "2018-10-29", "close": 73.6, "volume": 410896.0}, {"date": "2018-10-30", "close": 74.59, "volume": 260790.0}, {"date": "2018-10-31", "close": 73.46, "volume": 269255.0}, {"date": "2018-11-01", "close": 74.04, "volume": 210777.0}, {"date": "2018-11-02", "close": 73.07, "volume": 172079.0}, {"date": "2018-11-05", "close": 74.19, "volume": 287598.0}, {"date": "2018-11-06", "close": 74.96, "volume": 348604.0}, {"date": "2018-11-07", "close": 75.39, "volume": 262130.0}, {"date": "2018-11-08", "close": 76.08, "volume": 122476.0}, {"date": "2018-11-09", "close": 75.98, "volume": 375162.0}, {"date": "2018-11-12", "close": 75.32, "volume": 199409.0}, {"date": "2018-11-13", "close": 75.43, "volume": 180091.0}, {"date": "2018-11-14", "close": 74.78, "volume": 264550.0}, {"date": "2018-11-15", "close": 74.6, "volume": 160441.0}, {"date": "2018-11-16", "close": 75.19, "volume": 193522.0}, {"date": "2018-11-19", "close": 75.23, "volume": 120664.0}, {"date": "2018-11-20", "close": 75.24, "volume": 133520.0}, {"date": "2018-11-21", "close": 75.26, "volume": 124568.0}, {"date": "2018-11-23", "close": 75.68, "volume": 53785.0}, {"date": "2018-11-26", "close": 75.53, "volume": 144876.0}, {"date": "2018-11-27", "close": 76.06, "volume": 116222.0}, {"date": "2018-11-28", "close": 76.86, "volume": 175071.0}, {"date": "2018-11-29", "close": 77.06, "volume": 217181.0}, {"date": "2018-11-30", "close": 77.98, "volume": 291312.0}, {"date": "2018-12-03", "close": 78.78, "volume": 359259.0}, {"date": "2018-12-04", "close": 77.57, "volume": 240149.0}, {"date": "2018-12-06", "close": 80.15, "volume": 360866.0}, {"date": "2018-12-07", "close": 80.45, "volume": 398862.0}, {"date": "2018-12-10", "close": 80.27, "volume": 300633.0}, {"date": "2018-12-11", "close": 80.86, "volume": 243637.0}, {"date": "2018-12-12", "close": 79.49, "volume": 181009.0}, {"date": "2018-12-13", "close": 79.77, "volume": 161778.0}, {"date": "2018-12-14", "close": 79.31, "volume": 265497.0}, {"date": "2018-12-17", "close": 76.9, "volume": 493344.0}, {"date": "2018-12-18", "close": 78.74, "volume": 291533.0}, {"date": "2018-12-19", "close": 78.75, "volume": 269174.0}, {"date": "2018-12-20", "close": 78.95, "volume": 364839.0}, {"date": "2018-12-21", "close": 77.11, "volume": 376370.0}, {"date": "2018-12-24", "close": 73.76, "volume": 180464.0}, {"date": "2018-12-26", "close": 76.16, "volume": 250859.0}, {"date": "2018-12-27", "close": 76.36, "volume": 207858.0}, {"date": "2018-12-28", "close": 75.39, "volume": 181777.0}, {"date": "2018-12-31", "close": 75.54, "volume": 206154.0}, {"date": "2019-01-02", "close": 74.05, "volume": 250325.0}, {"date": "2019-01-03", "close": 75.73, "volume": 249732.0}, {"date": "2019-01-04", "close": 76.25, "volume": 142071.0}, {"date": "2019-01-07", "close": 76.91, "volume": 344879.0}, {"date": "2019-01-08", "close": 78.24, "volume": 217111.0}, {"date": "2019-01-09", "close": 77.7, "volume": 172849.0}, {"date": "2019-01-10", "close": 78.01, "volume": 165487.0}, {"date": "2019-01-11", "close": 78.52, "volume": 196338.0}, {"date": "2019-01-14", "close": 77.12, "volume": 209055.0}, {"date": "2019-01-15", "close": 77.73, "volume": 110631.0}, {"date": "2019-01-16", "close": 78.6, "volume": 178046.0}, {"date": "2019-01-17", "close": 78.8, "volume": 125544.0}, {"date": "2019-01-18", "close": 78.99, "volume": 123259.0}, {"date": "2019-01-22", "close": 78.89, "volume": 110734.0}, {"date": "2019-01-23", "close": 79.46, "volume": 139828.0}, {"date": "2019-01-24", "close": 79.61, "volume": 99494.0}, {"date": "2019-01-25", "close": 80.21, "volume": 165088.0}, {"date": "2019-01-28", "close": 80.57, "volume": 151448.0}, {"date": "2019-01-29", "close": 81.23, "volume": 122586.0}, {"date": "2019-01-30", "close": 81.79, "volume": 161186.0}, {"date": "2019-01-31", "close": 83.26, "volume": 356155.0}, {"date": "2019-02-01", "close": 81.72, "volume": 311706.0}, {"date": "2019-02-04", "close": 82.64, "volume": 123636.0}, {"date": "2019-02-05", "close": 82.6, "volume": 130701.0}, {"date": "2019-02-06", "close": 82.57, "volume": 111779.0}, {"date": "2019-02-07", "close": 83.81, "volume": 226060.0}, {"date": "2019-02-08", "close": 83.41, "volume": 108563.0}, {"date": "2019-02-11", "close": 83.41, "volume": 161135.0}, {"date": "2019-02-12", "close": 82.08, "volume": 161713.0}, {"date": "2019-02-13", "close": 82.57, "volume": 110364.0}, {"date": "2019-02-14", "close": 83.23, "volume": 143998.0}, {"date": "2019-02-15", "close": 84.57, "volume": 245720.0}, {"date": "2019-02-19", "close": 80.38, "volume": 447846.0}, {"date": "2019-02-20", "close": 78.72, "volume": 433822.0}, {"date": "2019-02-21", "close": 79.96, "volume": 218634.0}, {"date": "2019-02-22", "close": 81.22, "volume": 281195.0}, {"date": "2019-02-25", "close": 80.09, "volume": 133326.0}, {"date": "2019-02-26", "close": 79.52, "volume": 140561.0}, {"date": "2019-02-27", "close": 79.01, "volume": 116116.0}, {"date": "2019-02-28", "close": 78.03, "volume": 678632.0}, {"date": "2019-03-01", "close": 78.08, "volume": 258826.0}, {"date": "2019-03-04", "close": 77.99, "volume": 252464.0}, {"date": "2019-03-05", "close": 77.74, "volume": 207443.0}, {"date": "2019-03-06", "close": 77.04, "volume": 176141.0}, {"date": "2019-03-07", "close": 76.72, "volume": 183762.0}, {"date": "2019-03-08", "close": 77.4, "volume": 125335.0}, {"date": "2019-03-11", "close": 78.05, "volume": 183732.0}, {"date": "2019-03-12", "close": 78.17, "volume": 111739.0}, {"date": "2019-03-13", "close": 78.95, "volume": 288837.0}, {"date": "2019-03-14", "close": 79.24, "volume": 191427.0}, {"date": "2019-03-15", "close": 78.63, "volume": 467293.0}, {"date": "2019-03-18", "close": 78.02, "volume": 165192.0}, {"date": "2019-03-19", "close": 78.19, "volume": 335476.0}, {"date": "2019-03-20", "close": 78.46, "volume": 296079.0}, {"date": "2019-03-21", "close": 79.75, "volume": 239084.0}, {"date": "2019-03-22", "close": 78.23, "volume": 228931.0}, {"date": "2019-03-25", "close": 79.18, "volume": 224758.0}, {"date": "2019-03-26", "close": 79.86, "volume": 151314.0}, {"date": "2019-03-27", "close": 79.63, "volume": 187052.0}, {"date": "2019-03-28", "close": 79.27, "volume": 153602.0}, {"date": "2019-03-29", "close": 78.55, "volume": 179475.0}, {"date": "2019-04-01", "close": 78.21, "volume": 198941.0}, {"date": "2019-04-02", "close": 78.54, "volume": 154742.0}, {"date": "2019-04-03", "close": 78.25, "volume": 248691.0}, {"date": "2019-04-04", "close": 77.84, "volume": 137902.0}, {"date": "2019-04-05", "close": 78.31, "volume": 176519.0}, {"date": "2019-04-08", "close": 77.34, "volume": 104465.0}, {"date": "2019-04-09", "close": 77.34, "volume": 249048.0}, {"date": "2019-04-10", "close": 77.98, "volume": 161266.0}, {"date": "2019-04-11", "close": 77.88, "volume": 140385.0}, {"date": "2019-04-12", "close": 77.41, "volume": 358089.0}, {"date": "2019-04-15", "close": 77.55, "volume": 132916.0}, {"date": "2019-04-16", "close": 76.25, "volume": 137406.0}, {"date": "2019-04-17", "close": 74.59, "volume": 211044.0}, {"date": "2019-04-18", "close": 75.02, "volume": 184788.0}, {"date": "2019-04-22", "close": 74.03, "volume": 206739.0}, {"date": "2019-04-23", "close": 74.4, "volume": 201776.0}, {"date": "2019-04-24", "close": 75.18, "volume": 154543.0}, {"date": "2019-04-25", "close": 75.24, "volume": 178263.0}, {"date": "2019-04-26", "close": 75.27, "volume": 219387.0}, {"date": "2019-04-29", "close": 75.13, "volume": 221328.0}, {"date": "2019-04-30", "close": 75.43, "volume": 248946.0}, {"date": "2019-05-01", "close": 75.5, "volume": 177769.0}, {"date": "2019-05-02", "close": 75.29, "volume": 165194.0}, {"date": "2019-05-03", "close": 76.43, "volume": 223066.0}, {"date": "2019-05-06", "close": 76.06, "volume": 162008.0}, {"date": "2019-05-07", "close": 75.03, "volume": 304929.0}, {"date": "2019-05-08", "close": 75.17, "volume": 168725.0}, {"date": "2019-05-09", "close": 75.75, "volume": 180772.0}, {"date": "2019-05-10", "close": 76.69, "volume": 149114.0}, {"date": "2019-05-13", "close": 78.03, "volume": 188767.0}, {"date": "2019-05-14", "close": 78.25, "volume": 144343.0}, {"date": "2019-05-15", "close": 79.09, "volume": 216834.0}, {"date": "2019-05-16", "close": 79.68, "volume": 156632.0}, {"date": "2019-05-17", "close": 80.12, "volume": 166667.0}, {"date": "2019-05-20", "close": 78.36, "volume": 216062.0}, {"date": "2019-05-21", "close": 79.39, "volume": 155948.0}, {"date": "2019-05-22", "close": 79.79, "volume": 105678.0}, {"date": "2019-05-23", "close": 80.14, "volume": 131769.0}, {"date": "2019-05-24", "close": 80.36, "volume": 127400.0}, {"date": "2019-05-28", "close": 79.4, "volume": 199189.0}, {"date": "2019-05-29", "close": 78.29, "volume": 220059.0}, {"date": "2019-05-30", "close": 78.33, "volume": 122007.0}, {"date": "2019-05-31", "close": 78.55, "volume": 224037.0}, {"date": "2019-06-03", "close": 78.26, "volume": 267619.0}, {"date": "2019-06-04", "close": 76.94, "volume": 322333.0}, {"date": "2019-06-05", "close": 77.97, "volume": 230921.0}, {"date": "2019-06-06", "close": 78.67, "volume": 520778.0}, {"date": "2019-06-07", "close": 78.78, "volume": 233370.0}, {"date": "2019-06-10", "close": 77.8, "volume": 121093.0}, {"date": "2019-06-11", "close": 77.88, "volume": 135020.0}, {"date": "2019-06-12", "close": 78.19, "volume": 111932.0}, {"date": "2019-06-13", "close": 78.56, "volume": 95640.0}, {"date": "2019-06-14", "close": 78.64, "volume": 69989.0}, {"date": "2019-06-17", "close": 80.34, "volume": 226273.0}, {"date": "2019-06-18", "close": 79.9, "volume": 164927.0}, {"date": "2019-06-19", "close": 80.62, "volume": 155055.0}, {"date": "2019-06-20", "close": 81.26, "volume": 378957.0}, {"date": "2019-06-21", "close": 80.46, "volume": 423850.0}, {"date": "2019-06-24", "close": 79.56, "volume": 278455.0}, {"date": "2019-06-25", "close": 78.69, "volume": 208372.0}, {"date": "2019-06-26", "close": 77.01, "volume": 290283.0}, {"date": "2019-06-27", "close": 77.53, "volume": 170227.0}, {"date": "2019-06-28", "close": 78.03, "volume": 689786.0}, {"date": "2019-07-01", "close": 77.25, "volume": 269485.0}, {"date": "2019-07-02", "close": 78.91, "volume": 206994.0}, {"date": "2019-07-03", "close": 79.93, "volume": 197145.0}, {"date": "2019-07-05", "close": 79.44, "volume": 205064.0}, {"date": "2019-07-08", "close": 79.81, "volume": 227987.0}, {"date": "2019-07-09", "close": 79.97, "volume": 351993.0}, {"date": "2019-07-10", "close": 81.21, "volume": 303383.0}, {"date": "2019-07-11", "close": 80.13, "volume": 240767.0}, {"date": "2019-07-12", "close": 80.09, "volume": 227233.0}, {"date": "2019-07-15", "close": 79.37, "volume": 217069.0}, {"date": "2019-07-16", "close": 79.33, "volume": 143794.0}, {"date": "2019-07-17", "close": 79.6, "volume": 130469.0}, {"date": "2019-07-18", "close": 79.87, "volume": 111184.0}, {"date": "2019-07-19", "close": 78.5, "volume": 151181.0}, {"date": "2019-07-22", "close": 78.73, "volume": 94372.0}, {"date": "2019-07-23", "close": 79.64, "volume": 139482.0}, {"date": "2019-07-24", "close": 79.59, "volume": 127118.0}, {"date": "2019-07-25", "close": 78.66, "volume": 109741.0}, {"date": "2019-07-26", "close": 79.24, "volume": 140125.0}, {"date": "2019-07-29", "close": 79.19, "volume": 94842.0}, {"date": "2019-07-30", "close": 80.1, "volume": 192178.0}, {"date": "2019-07-31", "close": 79.38, "volume": 171896.0}, {"date": "2019-08-01", "close": 79.84, "volume": 167010.0}, {"date": "2019-08-02", "close": 80.01, "volume": 194979.0}, {"date": "2019-08-05", "close": 79.18, "volume": 190462.0}, {"date": "2019-08-06", "close": 79.68, "volume": 154194.0}, {"date": "2019-08-07", "close": 80.53, "volume": 180498.0}, {"date": "2019-08-08", "close": 81.1, "volume": 230178.0}, {"date": "2019-08-09", "close": 82.19, "volume": 198533.0}, {"date": "2019-08-12", "close": 82.47, "volume": 163659.0}, {"date": "2019-08-13", "close": 82.15, "volume": 122532.0}, {"date": "2019-08-14", "close": 81.69, "volume": 141943.0}, {"date": "2019-08-15", "close": 82.1, "volume": 136008.0}, {"date": "2019-08-16", "close": 82.83, "volume": 146144.0}, {"date": "2019-08-19", "close": 82.88, "volume": 125209.0}, {"date": "2019-08-20", "close": 82.28, "volume": 211649.0}, {"date": "2019-08-21", "close": 82.59, "volume": 94846.0}, {"date": "2019-08-22", "close": 82.45, "volume": 125535.0}, {"date": "2019-08-23", "close": 81.81, "volume": 217874.0}, {"date": "2019-08-26", "close": 82.16, "volume": 162649.0}, {"date": "2019-08-27", "close": 82.29, "volume": 320793.0}, {"date": "2019-08-28", "close": 82.18, "volume": 211108.0}, {"date": "2019-08-29", "close": 83.14, "volume": 321441.0}, {"date": "2019-08-30", "close": 82.96, "volume": 117104.0}, {"date": "2019-09-03", "close": 84.4, "volume": 200946.0}, {"date": "2019-09-04", "close": 84.0, "volume": 260471.0}, {"date": "2019-09-05", "close": 83.01, "volume": 208900.0}, {"date": "2019-09-06", "close": 83.7, "volume": 181143.0}, {"date": "2019-09-09", "close": 83.32, "volume": 267253.0}, {"date": "2019-09-10", "close": 81.77, "volume": 191554.0}, {"date": "2019-09-11", "close": 82.38, "volume": 276057.0}, {"date": "2019-09-12", "close": 82.87, "volume": 184204.0}, {"date": "2019-09-13", "close": 81.96, "volume": 188414.0}, {"date": "2019-09-16", "close": 82.34, "volume": 121260.0}, {"date": "2019-09-17", "close": 82.94, "volume": 192089.0}, {"date": "2019-09-18", "close": 82.7, "volume": 223929.0}, {"date": "2019-09-19", "close": 82.9, "volume": 198354.0}, {"date": "2019-09-20", "close": 83.05, "volume": 557599.0}, {"date": "2019-09-23", "close": 83.72, "volume": 212225.0}, {"date": "2019-09-24", "close": 83.2, "volume": 156507.0}, {"date": "2019-09-25", "close": 83.53, "volume": 138605.0}, {"date": "2019-09-26", "close": 84.14, "volume": 141826.0}, {"date": "2019-09-27", "close": 83.11, "volume": 161860.0}, {"date": "2019-09-30", "close": 82.39, "volume": 246374.0}, {"date": "2019-10-01", "close": 81.91, "volume": 169695.0}, {"date": "2019-10-02", "close": 81.91, "volume": 141208.0}, {"date": "2019-10-03", "close": 83.0, "volume": 147156.0}, {"date": "2019-10-04", "close": 83.27, "volume": 183515.0}, {"date": "2019-10-07", "close": 82.9, "volume": 251791.0}, {"date": "2019-10-08", "close": 82.83, "volume": 203639.0}, {"date": "2019-10-09", "close": 83.46, "volume": 253487.0}, {"date": "2019-10-10", "close": 82.84, "volume": 156690.0}, {"date": "2019-10-11", "close": 82.8, "volume": 182372.0}, {"date": "2019-10-14", "close": 82.62, "volume": 134096.0}, {"date": "2019-10-15", "close": 82.93, "volume": 152675.0}, {"date": "2019-10-16", "close": 82.72, "volume": 117307.0}, {"date": "2019-10-17", "close": 83.57, "volume": 83340.0}, {"date": "2019-10-18", "close": 84.29, "volume": 154220.0}, {"date": "2019-10-21", "close": 84.74, "volume": 170760.0}, {"date": "2019-10-22", "close": 84.79, "volume": 161682.0}, {"date": "2019-10-23", "close": 86.21, "volume": 188605.0}, {"date": "2019-10-24", "close": 86.54, "volume": 161193.0}, {"date": "2019-10-25", "close": 84.56, "volume": 194068.0}, {"date": "2019-10-28", "close": 84.19, "volume": 269013.0}, {"date": "2019-10-29", "close": 84.95, "volume": 150037.0}, {"date": "2019-10-30", "close": 85.58, "volume": 153587.0}, {"date": "2019-10-31", "close": 85.79, "volume": 155480.0}, {"date": "2019-11-01", "close": 85.36, "volume": 192756.0}, {"date": "2019-11-04", "close": 84.63, "volume": 172902.0}, {"date": "2019-11-05", "close": 82.56, "volume": 270711.0}, {"date": "2019-11-06", "close": 80.9, "volume": 388310.0}, {"date": "2019-11-07", "close": 80.52, "volume": 488370.0}, {"date": "2019-11-08", "close": 79.27, "volume": 292537.0}, {"date": "2019-11-11", "close": 79.99, "volume": 232031.0}, {"date": "2019-11-12", "close": 79.31, "volume": 209589.0}, {"date": "2019-11-13", "close": 79.44, "volume": 207307.0}, {"date": "2019-11-14", "close": 79.81, "volume": 137979.0}, {"date": "2019-11-15", "close": 79.86, "volume": 120056.0}, {"date": "2019-11-18", "close": 80.43, "volume": 142456.0}, {"date": "2019-11-19", "close": 80.58, "volume": 150264.0}, {"date": "2019-11-20", "close": 80.45, "volume": 263610.0}, {"date": "2019-11-21", "close": 79.28, "volume": 150104.0}, {"date": "2019-11-22", "close": 79.15, "volume": 228771.0}, {"date": "2019-11-25", "close": 80.08, "volume": 218864.0}, {"date": "2019-11-26", "close": 81.23, "volume": 262923.0}, {"date": "2019-11-27", "close": 81.81, "volume": 135757.0}, {"date": "2019-11-29", "close": 80.99, "volume": 91922.0}, {"date": "2019-12-02", "close": 80.35, "volume": 290271.0}, {"date": "2019-12-03", "close": 80.77, "volume": 125816.0}, {"date": "2019-12-04", "close": 81.27, "volume": 289195.0}, {"date": "2019-12-05", "close": 81.8, "volume": 234939.0}, {"date": "2019-12-06", "close": 81.68, "volume": 234309.0}, {"date": "2019-12-09", "close": 82.26, "volume": 204165.0}, {"date": "2019-12-10", "close": 81.52, "volume": 229441.0}, {"date": "2019-12-11", "close": 80.79, "volume": 215018.0}, {"date": "2019-12-12", "close": 79.61, "volume": 198759.0}, {"date": "2019-12-13", "close": 78.66, "volume": 387365.0}, {"date": "2019-12-16", "close": 79.06, "volume": 399110.0}, {"date": "2019-12-17", "close": 78.62, "volume": 397795.0}, {"date": "2019-12-18", "close": 79.71, "volume": 217773.0}, {"date": "2019-12-19", "close": 80.16, "volume": 214222.0}, {"date": "2019-12-20", "close": 81.45, "volume": 487917.0}, {"date": "2019-12-23", "close": 81.06, "volume": 231747.0}, {"date": "2019-12-24", "close": 80.9, "volume": 102531.0}, {"date": "2019-12-26", "close": 81.25, "volume": 155075.0}, {"date": "2019-12-27", "close": 82.36, "volume": 358721.0}, {"date": "2019-12-30", "close": 81.31, "volume": 181323.0}, {"date": "2019-12-31", "close": 81.48, "volume": 292582.0}, {"date": "2020-01-02", "close": 79.71, "volume": 221448.0}, {"date": "2020-01-03", "close": 80.86, "volume": 252794.0}, {"date": "2020-01-06", "close": 81.12, "volume": 252759.0}, {"date": "2020-01-07", "close": 81.08, "volume": 197447.0}, {"date": "2020-01-08", "close": 81.1, "volume": 174487.0}, {"date": "2020-01-09", "close": 81.75, "volume": 178057.0}, {"date": "2020-01-10", "close": 82.59, "volume": 287733.0}, {"date": "2020-01-13", "close": 83.96, "volume": 146665.0}, {"date": "2020-01-14", "close": 83.39, "volume": 152642.0}, {"date": "2020-01-15", "close": 83.77, "volume": 236438.0}, {"date": "2020-01-16", "close": 84.09, "volume": 326251.0}, {"date": "2020-01-17", "close": 83.9, "volume": 175040.0}, {"date": "2020-01-21", "close": 85.07, "volume": 364116.0}, {"date": "2020-01-22", "close": 85.19, "volume": 255385.0}, {"date": "2020-01-23", "close": 85.88, "volume": 363168.0}, {"date": "2020-01-24", "close": 85.96, "volume": 138739.0}, {"date": "2020-01-27", "close": 85.59, "volume": 108190.0}, {"date": "2020-01-28", "close": 85.38, "volume": 108467.0}, {"date": "2020-01-29", "close": 85.49, "volume": 118944.0}, {"date": "2020-01-30", "close": 85.51, "volume": 165401.0}, {"date": "2020-01-31", "close": 84.38, "volume": 362207.0}, {"date": "2020-02-03", "close": 84.53, "volume": 192271.0}, {"date": "2020-02-04", "close": 84.87, "volume": 169594.0}, {"date": "2020-02-05", "close": 85.47, "volume": 159971.0}, {"date": "2020-02-06", "close": 85.88, "volume": 159461.0}, {"date": "2020-02-07", "close": 86.64, "volume": 169500.0}, {"date": "2020-02-10", "close": 87.42, "volume": 166111.0}, {"date": "2020-02-11", "close": 86.96, "volume": 240020.0}, {"date": "2020-02-12", "close": 86.56, "volume": 171772.0}, {"date": "2020-02-13", "close": 87.83, "volume": 207782.0}, {"date": "2020-02-14", "close": 88.62, "volume": 143721.0}, {"date": "2020-02-18", "close": 88.92, "volume": 280787.0}, {"date": "2020-02-19", "close": 88.76, "volume": 283988.0}, {"date": "2020-02-20", "close": 90.14, "volume": 207524.0}, {"date": "2020-02-21", "close": 90.79, "volume": 234380.0}, {"date": "2020-02-24", "close": 90.54, "volume": 139955.0}, {"date": "2020-02-25", "close": 88.75, "volume": 247733.0}, {"date": "2020-02-26", "close": 88.59, "volume": 298956.0}, {"date": "2020-02-27", "close": 83.92, "volume": 320426.0}, {"date": "2020-02-28", "close": 81.73, "volume": 505799.0}, {"date": "2020-03-02", "close": 82.44, "volume": 426167.0}, {"date": "2020-03-03", "close": 84.44, "volume": 377629.0}, {"date": "2020-03-04", "close": 87.48, "volume": 390153.0}, {"date": "2020-03-05", "close": 87.43, "volume": 316857.0}, {"date": "2020-03-06", "close": 85.14, "volume": 397622.0}, {"date": "2020-03-09", "close": 78.31, "volume": 502190.0}, {"date": "2020-03-10", "close": 77.79, "volume": 648897.0}, {"date": "2020-03-11", "close": 70.86, "volume": 677750.0}, {"date": "2020-03-12", "close": 55.42, "volume": 984599.0}, {"date": "2020-03-13", "close": 58.4, "volume": 978625.0}, {"date": "2020-03-16", "close": 39.05, "volume": 665833.0}, {"date": "2020-03-17", "close": 39.25, "volume": 944302.0}, {"date": "2020-03-18", "close": 33.56, "volume": 793496.0}, {"date": "2020-03-19", "close": 38.14, "volume": 769017.0}, {"date": "2020-03-20", "close": 37.82, "volume": 876591.0}, {"date": "2020-03-23", "close": 36.83, "volume": 555903.0}, {"date": "2020-03-24", "close": 42.8, "volume": 598046.0}, {"date": "2020-03-25", "close": 48.77, "volume": 735173.0}, {"date": "2020-03-26", "close": 53.67, "volume": 712387.0}, {"date": "2020-03-27", "close": 54.41, "volume": 625174.0}, {"date": "2020-03-30", "close": 52.28, "volume": 666556.0}, {"date": "2020-03-31", "close": 49.52, "volume": 730652.0}, {"date": "2020-04-01", "close": 41.88, "volume": 632414.0}, {"date": "2020-04-02", "close": 40.16, "volume": 536753.0}, {"date": "2020-04-03", "close": 37.6, "volume": 441817.0}, {"date": "2020-04-06", "close": 43.16, "volume": 655288.0}, {"date": "2020-04-07", "close": 46.31, "volume": 538699.0}, {"date": "2020-04-08", "close": 53.4, "volume": 656722.0}, {"date": "2020-04-09", "close": 57.84, "volume": 751030.0}, {"date": "2020-04-13", "close": 55.92, "volume": 356491.0}, {"date": "2020-04-14", "close": 56.99, "volume": 296544.0}, {"date": "2020-04-15", "close": 53.42, "volume": 508906.0}, {"date": "2020-04-16", "close": 52.64, "volume": 637834.0}, {"date": "2020-04-17", "close": 54.36, "volume": 374758.0}, {"date": "2020-04-20", "close": 50.93, "volume": 323533.0}, {"date": "2020-04-21", "close": 49.92, "volume": 191685.0}, {"date": "2020-04-22", "close": 50.32, "volume": 255101.0}, {"date": "2020-04-23", "close": 50.26, "volume": 310335.0}, {"date": "2020-04-24", "close": 49.87, "volume": 335575.0}, {"date": "2020-04-27", "close": 53.08, "volume": 303607.0}, {"date": "2020-04-28", "close": 54.56, "volume": 529288.0}, {"date": "2020-04-29", "close": 57.02, "volume": 348890.0}, {"date": "2020-04-30", "close": 55.06, "volume": 325200.0}, {"date": "2020-05-01", "close": 53.76, "volume": 356698.0}, {"date": "2020-05-04", "close": 52.08, "volume": 396148.0}, {"date": "2020-05-05", "close": 52.68, "volume": 298724.0}, {"date": "2020-05-06", "close": 50.08, "volume": 290431.0}, {"date": "2020-05-07", "close": 49.18, "volume": 510046.0}, {"date": "2020-05-08", "close": 52.7, "volume": 430787.0}, {"date": "2020-05-11", "close": 51.78, "volume": 541427.0}, {"date": "2020-05-12", "close": 50.49, "volume": 648362.0}, {"date": "2020-05-13", "close": 47.74, "volume": 446299.0}, {"date": "2020-05-14", "close": 47.56, "volume": 391895.0}, {"date": "2020-05-15", "close": 46.74, "volume": 523168.0}, {"date": "2020-05-18", "close": 54.9, "volume": 505811.0}, {"date": "2020-05-19", "close": 54.17, "volume": 285809.0}, {"date": "2020-05-20", "close": 53.41, "volume": 279589.0}, {"date": "2020-05-21", "close": 53.89, "volume": 126702.0}, {"date": "2020-05-22", "close": 52.98, "volume": 255558.0}, {"date": "2020-05-26", "close": 56.78, "volume": 321449.0}, {"date": "2020-05-27", "close": 58.79, "volume": 338725.0}, {"date": "2020-05-28", "close": 57.81, "volume": 256300.0}, {"date": "2020-05-29", "close": 55.49, "volume": 370064.0}, {"date": "2020-06-01", "close": 56.7, "volume": 244286.0}, {"date": "2020-06-02", "close": 58.12, "volume": 348162.0}, {"date": "2020-06-03", "close": 61.53, "volume": 360247.0}, {"date": "2020-06-04", "close": 61.36, "volume": 250140.0}, {"date": "2020-06-05", "close": 65.25, "volume": 325279.0}, {"date": "2020-06-08", "close": 68.11, "volume": 270534.0}, {"date": "2020-06-09", "close": 65.65, "volume": 209162.0}, {"date": "2020-06-10", "close": 62.83, "volume": 199187.0}, {"date": "2020-06-11", "close": 57.08, "volume": 376311.0}, {"date": "2020-06-12", "close": 59.19, "volume": 258379.0}, {"date": "2020-06-15", "close": 60.95, "volume": 622432.0}, {"date": "2020-06-16", "close": 64.54, "volume": 485705.0}, {"date": "2020-06-17", "close": 62.75, "volume": 341147.0}, {"date": "2020-06-18", "close": 63.42, "volume": 363798.0}, {"date": "2020-06-19", "close": 59.93, "volume": 1786117.0}, {"date": "2020-06-22", "close": 59.57, "volume": 334979.0}, {"date": "2020-06-23", "close": 59.29, "volume": 343225.0}, {"date": "2020-06-24", "close": 57.45, "volume": 397592.0}, {"date": "2020-06-25", "close": 59.64, "volume": 353337.0}, {"date": "2020-06-26", "close": 59.06, "volume": 405265.0}, {"date": "2020-06-29", "close": 60.35, "volume": 318250.0}, {"date": "2020-06-30", "close": 60.72, "volume": 302479.0}, {"date": "2020-07-01", "close": 62.8, "volume": 225017.0}, {"date": "2020-07-02", "close": 61.33, "volume": 216768.0}, {"date": "2020-07-06", "close": 60.17, "volume": 278097.0}, {"date": "2020-07-07", "close": 58.22, "volume": 225862.0}, {"date": "2020-07-08", "close": 57.28, "volume": 366814.0}, {"date": "2020-07-09", "close": 56.28, "volume": 336413.0}, {"date": "2020-07-10", "close": 56.24, "volume": 529556.0}, {"date": "2020-07-13", "close": 55.93, "volume": 230391.0}, {"date": "2020-07-14", "close": 56.39, "volume": 222264.0}, {"date": "2020-07-15", "close": 57.37, "volume": 369058.0}, {"date": "2020-07-16", "close": 57.38, "volume": 338132.0}, {"date": "2020-07-17", "close": 59.45, "volume": 313405.0}, {"date": "2020-07-20", "close": 58.33, "volume": 308241.0}, {"date": "2020-07-21", "close": 58.41, "volume": 251016.0}, {"date": "2020-07-22", "close": 60.45, "volume": 218929.0}, {"date": "2020-07-23", "close": 60.57, "volume": 334067.0}, {"date": "2020-07-24", "close": 59.15, "volume": 136452.0}, {"date": "2020-07-27", "close": 60.33, "volume": 168106.0}, {"date": "2020-07-28", "close": 61.95, "volume": 193415.0}, {"date": "2020-07-29", "close": 63.75, "volume": 214201.0}, {"date": "2020-07-30", "close": 63.54, "volume": 180766.0}, {"date": "2020-07-31", "close": 62.0, "volume": 387638.0}, {"date": "2020-08-03", "close": 61.42, "volume": 240866.0}, {"date": "2020-08-04", "close": 62.08, "volume": 310838.0}, {"date": "2020-08-05", "close": 62.35, "volume": 310303.0}, {"date": "2020-08-06", "close": 63.7, "volume": 259283.0}, {"date": "2020-08-07", "close": 65.65, "volume": 340653.0}, {"date": "2020-08-10", "close": 66.25, "volume": 357844.0}, {"date": "2020-08-11", "close": 65.69, "volume": 385671.0}, {"date": "2020-08-12", "close": 66.45, "volume": 176997.0}, {"date": "2020-08-13", "close": 64.0, "volume": 200279.0}, {"date": "2020-08-14", "close": 63.82, "volume": 138945.0}, {"date": "2020-08-17", "close": 64.01, "volume": 148049.0}, {"date": "2020-08-18", "close": 62.42, "volume": 235071.0}, {"date": "2020-08-19", "close": 60.88, "volume": 205570.0}, {"date": "2020-08-20", "close": 62.87, "volume": 328114.0}, {"date": "2020-08-21", "close": 62.63, "volume": 195008.0}, {"date": "2020-08-24", "close": 63.35, "volume": 186280.0}, {"date": "2020-08-25", "close": 62.51, "volume": 155049.0}, {"date": "2020-08-26", "close": 61.52, "volume": 157696.0}, {"date": "2020-08-27", "close": 63.16, "volume": 221390.0}, {"date": "2020-08-28", "close": 63.12, "volume": 223509.0}, {"date": "2020-08-31", "close": 62.25, "volume": 237019.0}, {"date": "2020-09-01", "close": 62.58, "volume": 153272.0}, {"date": "2020-09-02", "close": 64.08, "volume": 290122.0}, {"date": "2020-09-03", "close": 64.61, "volume": 248224.0}, {"date": "2020-09-04", "close": 63.96, "volume": 202695.0}, {"date": "2020-09-08", "close": 64.73, "volume": 314153.0}, {"date": "2020-09-09", "close": 65.01, "volume": 237011.0}, {"date": "2020-09-10", "close": 64.86, "volume": 261154.0}, {"date": "2020-09-11", "close": 63.39, "volume": 179610.0}, {"date": "2020-09-14", "close": 65.19, "volume": 390875.0}, {"date": "2020-09-15", "close": 64.89, "volume": 175208.0}, {"date": "2020-09-16", "close": 64.72, "volume": 317227.0}, {"date": "2020-09-17", "close": 63.79, "volume": 187752.0}, {"date": "2020-09-18", "close": 62.52, "volume": 986246.0}, {"date": "2020-09-21", "close": 59.89, "volume": 414549.0}, {"date": "2020-09-22", "close": 60.77, "volume": 191174.0}, {"date": "2020-09-23", "close": 57.76, "volume": 322536.0}, {"date": "2020-09-24", "close": 58.59, "volume": 287552.0}, {"date": "2020-09-25", "close": 59.75, "volume": 336134.0}, {"date": "2020-09-28", "close": 61.81, "volume": 232861.0}, {"date": "2020-09-29", "close": 60.59, "volume": 226435.0}, {"date": "2020-09-30", "close": 60.27, "volume": 286552.0}, {"date": "2020-10-01", "close": 61.78, "volume": 237493.0}, {"date": "2020-10-02", "close": 63.48, "volume": 245960.0}, {"date": "2020-10-05", "close": 63.33, "volume": 177140.0}, {"date": "2020-10-06", "close": 62.54, "volume": 242519.0}, {"date": "2020-10-07", "close": 61.73, "volume": 230155.0}, {"date": "2020-10-08", "close": 62.21, "volume": 199263.0}, {"date": "2020-10-09", "close": 61.13, "volume": 188391.0}, {"date": "2020-10-12", "close": 61.91, "volume": 203434.0}, {"date": "2020-10-13", "close": 59.91, "volume": 298164.0}, {"date": "2020-10-14", "close": 59.17, "volume": 180976.0}, {"date": "2020-10-15", "close": 60.36, "volume": 194957.0}, {"date": "2020-10-16", "close": 58.76, "volume": 250635.0}, {"date": "2020-10-19", "close": 56.66, "volume": 358634.0}, {"date": "2020-10-20", "close": 57.24, "volume": 576384.0}, {"date": "2020-10-21", "close": 56.04, "volume": 784660.0}, {"date": "2020-10-22", "close": 56.84, "volume": 954513.0}, {"date": "2020-10-23", "close": 56.91, "volume": 396493.0}, {"date": "2020-10-26", "close": 56.58, "volume": 342715.0}, {"date": "2020-10-27", "close": 55.91, "volume": 277785.0}, {"date": "2020-10-28", "close": 54.6, "volume": 283371.0}, {"date": "2020-10-29", "close": 56.41, "volume": 291861.0}, {"date": "2020-10-30", "close": 56.05, "volume": 265737.0}, {"date": "2020-11-02", "close": 58.69, "volume": 317003.0}, {"date": "2020-11-03", "close": 59.68, "volume": 261046.0}, {"date": "2020-11-04", "close": 58.15, "volume": 199494.0}, {"date": "2020-11-05", "close": 57.5, "volume": 188357.0}, {"date": "2020-11-06", "close": 56.22, "volume": 299209.0}, {"date": "2020-11-09", "close": 63.12, "volume": 624671.0}, {"date": "2020-11-10", "close": 64.6, "volume": 350734.0}, {"date": "2020-11-11", "close": 64.35, "volume": 304680.0}, {"date": "2020-11-12", "close": 63.22, "volume": 223016.0}, {"date": "2020-11-13", "close": 66.35, "volume": 335015.0}, {"date": "2020-11-16", "close": 66.84, "volume": 353985.0}, {"date": "2020-11-17", "close": 66.55, "volume": 374314.0}, {"date": "2020-11-18", "close": 63.98, "volume": 532951.0}, {"date": "2020-11-19", "close": 65.54, "volume": 540885.0}, {"date": "2020-11-20", "close": 64.77, "volume": 261527.0}, {"date": "2020-11-23", "close": 64.81, "volume": 245438.0}, {"date": "2020-11-24", "close": 66.8, "volume": 275549.0}, {"date": "2020-11-25", "close": 66.2, "volume": 209370.0}, {"date": "2020-11-27", "close": 65.7, "volume": 139445.0}, {"date": "2020-11-30", "close": 64.66, "volume": 543374.0}, {"date": "2020-12-01", "close": 65.46, "volume": 283854.0}, {"date": "2020-12-02", "close": 65.71, "volume": 311092.0}, {"date": "2020-12-03", "close": 66.11, "volume": 291139.0}, {"date": "2020-12-04", "close": 66.5, "volume": 247531.0}, {"date": "2020-12-07", "close": 66.39, "volume": 305315.0}, {"date": "2020-12-08", "close": 66.91, "volume": 246973.0}, {"date": "2020-12-09", "close": 67.87, "volume": 213992.0}, {"date": "2020-12-10", "close": 66.43, "volume": 271159.0}, {"date": "2020-12-11", "close": 67.03, "volume": 191442.0}, {"date": "2020-12-14", "close": 66.78, "volume": 236229.0}, {"date": "2020-12-15", "close": 68.75, "volume": 380650.0}, {"date": "2020-12-16", "close": 68.82, "volume": 254164.0}, {"date": "2020-12-17", "close": 69.87, "volume": 279234.0}, {"date": "2020-12-18", "close": 70.05, "volume": 788171.0}, {"date": "2020-12-21", "close": 69.34, "volume": 324793.0}, {"date": "2020-12-22", "close": 70.05, "volume": 264742.0}, {"date": "2020-12-23", "close": 69.55, "volume": 256877.0}, {"date": "2020-12-24", "close": 69.71, "volume": 86257.0}, {"date": "2020-12-28", "close": 71.04, "volume": 297669.0}, {"date": "2020-12-29", "close": 70.49, "volume": 254714.0}, {"date": "2020-12-30", "close": 69.31, "volume": 315243.0}, {"date": "2020-12-31", "close": 69.17, "volume": 285435.0}, {"date": "2021-01-04", "close": 66.59, "volume": 366882.0}, {"date": "2021-01-05", "close": 67.33, "volume": 267898.0}, {"date": "2021-01-06", "close": 68.77, "volume": 299660.0}, {"date": "2021-01-07", "close": 66.84, "volume": 431915.0}, {"date": "2021-01-08", "close": 66.62, "volume": 256017.0}, {"date": "2021-01-11", "close": 65.53, "volume": 311929.0}, {"date": "2021-01-12", "close": 66.19, "volume": 287395.0}, {"date": "2021-01-13", "close": 66.92, "volume": 352813.0}, {"date": "2021-01-14", "close": 67.27, "volume": 209949.0}, {"date": "2021-01-15", "close": 67.85, "volume": 263887.0}, {"date": "2021-01-19", "close": 65.66, "volume": 353661.0}, {"date": "2021-01-20", "close": 66.54, "volume": 214732.0}, {"date": "2021-01-21", "close": 65.83, "volume": 268986.0}, {"date": "2021-01-22", "close": 66.79, "volume": 241058.0}, {"date": "2021-01-25", "close": 66.99, "volume": 238054.0}, {"date": "2021-01-26", "close": 66.31, "volume": 145361.0}, {"date": "2021-01-27", "close": 64.76, "volume": 333122.0}, {"date": "2021-01-28", "close": 65.61, "volume": 223858.0}, {"date": "2021-01-29", "close": 64.84, "volume": 345174.0}, {"date": "2021-02-01", "close": 67.32, "volume": 308018.0}, {"date": "2021-02-02", "close": 67.11, "volume": 240451.0}, {"date": "2021-02-03", "close": 67.17, "volume": 218025.0}, {"date": "2021-02-04", "close": 68.12, "volume": 395059.0}, {"date": "2021-02-05", "close": 68.44, "volume": 229174.0}, {"date": "2021-02-08", "close": 68.0, "volume": 216673.0}, {"date": "2021-02-09", "close": 68.91, "volume": 209941.0}, {"date": "2021-02-10", "close": 69.67, "volume": 255072.0}, {"date": "2021-02-11", "close": 70.47, "volume": 215431.0}, {"date": "2021-02-12", "close": 70.08, "volume": 318328.0}, {"date": "2021-02-16", "close": 68.99, "volume": 244358.0}, {"date": "2021-02-17", "close": 68.22, "volume": 240521.0}, {"date": "2021-02-18", "close": 68.36, "volume": 281314.0}, {"date": "2021-02-19", "close": 68.23, "volume": 169449.0}, {"date": "2021-02-22", "close": 69.79, "volume": 314897.0}, {"date": "2021-02-23", "close": 67.8, "volume": 442679.0}, {"date": "2021-02-24", "close": 70.91, "volume": 278196.0}, {"date": "2021-02-25", "close": 69.2, "volume": 186118.0}, {"date": "2021-02-26", "close": 68.27, "volume": 321926.0}, {"date": "2021-03-01", "close": 69.0, "volume": 315742.0}, {"date": "2021-03-02", "close": 68.93, "volume": 451782.0}, {"date": "2021-03-03", "close": 70.04, "volume": 329203.0}, {"date": "2021-03-04", "close": 70.12, "volume": 380505.0}, {"date": "2021-03-05", "close": 71.04, "volume": 459188.0}, {"date": "2021-03-08", "close": 73.47, "volume": 467751.0}, {"date": "2021-03-09", "close": 72.75, "volume": 425512.0}, {"date": "2021-03-10", "close": 74.67, "volume": 434192.0}, {"date": "2021-03-11", "close": 73.97, "volume": 269757.0}, {"date": "2021-03-12", "close": 76.18, "volume": 453870.0}, {"date": "2021-03-15", "close": 77.83, "volume": 360680.0}, {"date": "2021-03-16", "close": 75.76, "volume": 492853.0}, {"date": "2021-03-17", "close": 76.48, "volume": 308108.0}, {"date": "2021-03-18", "close": 75.34, "volume": 304229.0}, {"date": "2021-03-19", "close": 73.67, "volume": 664161.0}, {"date": "2021-03-22", "close": 73.2, "volume": 313746.0}, {"date": "2021-03-23", "close": 73.27, "volume": 276800.0}, {"date": "2021-03-24", "close": 73.38, "volume": 290306.0}, {"date": "2021-03-25", "close": 73.79, "volume": 276670.0}, {"date": "2021-03-26", "close": 76.13, "volume": 330827.0}, {"date": "2021-03-29", "close": 74.57, "volume": 257530.0}, {"date": "2021-03-30", "close": 72.87, "volume": 246903.0}, {"date": "2021-03-31", "close": 72.28, "volume": 464644.0}, {"date": "2021-04-01", "close": 74.85, "volume": 319242.0}, {"date": "2021-04-05", "close": 74.67, "volume": 234100.0}, {"date": "2021-04-06", "close": 74.52, "volume": 360864.0}, {"date": "2021-04-07", "close": 74.17, "volume": 194445.0}, {"date": "2021-04-08", "close": 74.61, "volume": 280990.0}, {"date": "2021-04-09", "close": 74.29, "volume": 121801.0}, {"date": "2021-04-12", "close": 74.37, "volume": 208968.0}, {"date": "2021-04-13", "close": 74.37, "volume": 164208.0}, {"date": "2021-04-14", "close": 73.59, "volume": 92355.0}, {"date": "2021-04-15", "close": 74.61, "volume": 138391.0}, {"date": "2021-04-16", "close": 73.81, "volume": 290847.0}, {"date": "2021-04-19", "close": 73.27, "volume": 233182.0}, {"date": "2021-04-20", "close": 73.67, "volume": 284595.0}, {"date": "2021-04-21", "close": 74.54, "volume": 156333.0}, {"date": "2021-04-22", "close": 73.29, "volume": 298785.0}, {"date": "2021-04-23", "close": 72.69, "volume": 269493.0}, {"date": "2021-04-26", "close": 74.07, "volume": 342369.0}, {"date": "2021-04-27", "close": 73.25, "volume": 159151.0}, {"date": "2021-04-28", "close": 73.65, "volume": 159874.0}, {"date": "2021-04-29", "close": 73.69, "volume": 204306.0}, {"date": "2021-04-30", "close": 73.41, "volume": 366328.0}, {"date": "2021-05-03", "close": 73.96, "volume": 292523.0}, {"date": "2021-05-04", "close": 72.47, "volume": 295005.0}, {"date": "2021-05-05", "close": 70.12, "volume": 231013.0}, {"date": "2021-05-06", "close": 71.02, "volume": 219851.0}, {"date": "2021-05-07", "close": 71.1, "volume": 293194.0}, {"date": "2021-05-10", "close": 70.44, "volume": 334623.0}, {"date": "2021-05-11", "close": 68.92, "volume": 575926.0}, {"date": "2021-05-12", "close": 65.65, "volume": 752953.0}, {"date": "2021-05-13", "close": 67.33, "volume": 511332.0}, {"date": "2021-05-14", "close": 67.62, "volume": 297044.0}, {"date": "2021-05-17", "close": 66.83, "volume": 375748.0}, {"date": "2021-05-18", "close": 66.9, "volume": 363210.0}, {"date": "2021-05-19", "close": 66.98, "volume": 246280.0}, {"date": "2021-05-20", "close": 67.19, "volume": 260821.0}, {"date": "2021-05-21", "close": 66.67, "volume": 305353.0}, {"date": "2021-05-24", "close": 66.77, "volume": 231876.0}, {"date": "2021-05-25", "close": 66.37, "volume": 323051.0}, {"date": "2021-05-26", "close": 66.57, "volume": 186223.0}, {"date": "2021-05-27", "close": 65.56, "volume": 442094.0}, {"date": "2021-05-28", "close": 65.91, "volume": 587626.0}, {"date": "2021-06-01", "close": 68.2, "volume": 374448.0}, {"date": "2021-06-02", "close": 68.24, "volume": 312200.0}, {"date": "2021-06-03", "close": 67.29, "volume": 219451.0}, {"date": "2021-06-04", "close": 66.44, "volume": 725583.0}, {"date": "2021-06-07", "close": 66.86, "volume": 311459.0}, {"date": "2021-06-08", "close": 66.24, "volume": 345273.0}, {"date": "2021-06-09", "close": 67.14, "volume": 248229.0}, {"date": "2021-06-10", "close": 67.43, "volume": 175288.0}, {"date": "2021-06-11", "close": 66.51, "volume": 248414.0}, {"date": "2021-06-14", "close": 67.2, "volume": 453637.0}, {"date": "2021-06-15", "close": 66.48, "volume": 219349.0}, {"date": "2021-06-16", "close": 65.76, "volume": 258756.0}, {"date": "2021-06-17", "close": 65.62, "volume": 295270.0}, {"date": "2021-06-18", "close": 65.14, "volume": 735142.0}, {"date": "2021-06-21", "close": 65.98, "volume": 295273.0}, {"date": "2021-06-22", "close": 67.4, "volume": 422590.0}, {"date": "2021-06-23", "close": 67.85, "volume": 418965.0}, {"date": "2021-06-24", "close": 68.83, "volume": 490866.0}, {"date": "2021-06-25", "close": 69.21, "volume": 1258173.0}, {"date": "2021-06-28", "close": 68.05, "volume": 380456.0}, {"date": "2021-06-29", "close": 66.58, "volume": 345824.0}, {"date": "2021-06-30", "close": 67.05, "volume": 613819.0}, {"date": "2021-07-01", "close": 66.92, "volume": 382653.0}, {"date": "2021-07-02", "close": 66.83, "volume": 258868.0}, {"date": "2021-07-06", "close": 67.34, "volume": 253446.0}, {"date": "2021-07-07", "close": 66.81, "volume": 215959.0}, {"date": "2021-07-08", "close": 66.42, "volume": 204947.0}, {"date": "2021-07-09", "close": 67.4, "volume": 236006.0}, {"date": "2021-07-12", "close": 68.05, "volume": 138709.0}, {"date": "2021-07-13", "close": 66.68, "volume": 165403.0}, {"date": "2021-07-14", "close": 67.03, "volume": 283724.0}, {"date": "2021-07-15", "close": 67.07, "volume": 182319.0}, {"date": "2021-07-16", "close": 67.82, "volume": 166662.0}, {"date": "2021-07-19", "close": 65.86, "volume": 207016.0}, {"date": "2021-07-20", "close": 67.69, "volume": 271402.0}, {"date": "2021-07-21", "close": 68.05, "volume": 163767.0}, {"date": "2021-07-22", "close": 67.57, "volume": 197104.0}, {"date": "2021-07-23", "close": 67.86, "volume": 104973.0}, {"date": "2021-07-26", "close": 67.75, "volume": 205275.0}, {"date": "2021-07-27", "close": 68.63, "volume": 185974.0}, {"date": "2021-07-28", "close": 68.0, "volume": 151849.0}, {"date": "2021-07-29", "close": 67.94, "volume": 216759.0}, {"date": "2021-07-30", "close": 68.23, "volume": 232658.0}, {"date": "2021-08-02", "close": 67.46, "volume": 219733.0}, {"date": "2021-08-03", "close": 67.69, "volume": 321919.0}, {"date": "2021-08-04", "close": 66.6, "volume": 195868.0}, {"date": "2021-08-05", "close": 67.65, "volume": 204859.0}, {"date": "2021-08-06", "close": 66.63, "volume": 199469.0}, {"date": "2021-08-09", "close": 65.44, "volume": 393742.0}, {"date": "2021-08-10", "close": 62.49, "volume": 546831.0}, {"date": "2021-08-11", "close": 61.78, "volume": 406226.0}, {"date": "2021-08-12", "close": 62.3, "volume": 450458.0}, {"date": "2021-08-13", "close": 62.95, "volume": 179686.0}, {"date": "2021-08-16", "close": 61.27, "volume": 233235.0}, {"date": "2021-08-17", "close": 61.71, "volume": 212303.0}, {"date": "2021-08-18", "close": 60.05, "volume": 279562.0}, {"date": "2021-08-19", "close": 59.23, "volume": 432435.0}, {"date": "2021-08-20", "close": 58.94, "volume": 299061.0}, {"date": "2021-08-23", "close": 59.5, "volume": 383005.0}, {"date": "2021-08-24", "close": 60.25, "volume": 219876.0}, {"date": "2021-08-25", "close": 60.83, "volume": 390718.0}, {"date": "2021-08-26", "close": 59.73, "volume": 238808.0}, {"date": "2021-08-27", "close": 59.68, "volume": 239242.0}, {"date": "2021-08-30", "close": 59.32, "volume": 234819.0}, {"date": "2021-08-31", "close": 59.82, "volume": 293873.0}, {"date": "2021-09-01", "close": 60.51, "volume": 313248.0}, {"date": "2021-09-02", "close": 61.6, "volume": 344871.0}, {"date": "2021-09-03", "close": 61.34, "volume": 229792.0}, {"date": "2021-09-07", "close": 60.26, "volume": 191814.0}, {"date": "2021-09-08", "close": 60.18, "volume": 460875.0}, {"date": "2021-09-09", "close": 59.31, "volume": 191098.0}, {"date": "2021-09-10", "close": 58.4, "volume": 305325.0}, {"date": "2021-09-13", "close": 58.84, "volume": 185301.0}, {"date": "2021-09-14", "close": 58.03, "volume": 245352.0}, {"date": "2021-09-15", "close": 57.4, "volume": 269262.0}, {"date": "2021-09-16", "close": 57.48, "volume": 332910.0}, {"date": "2021-09-17", "close": 56.87, "volume": 1032073.0}, {"date": "2021-09-20", "close": 56.84, "volume": 337501.0}, {"date": "2021-09-21", "close": 56.61, "volume": 245206.0}, {"date": "2021-09-22", "close": 56.99, "volume": 439419.0}, {"date": "2021-09-23", "close": 57.14, "volume": 722052.0}, {"date": "2021-09-24", "close": 56.01, "volume": 420736.0}, {"date": "2021-09-27", "close": 55.34, "volume": 296074.0}, {"date": "2021-09-28", "close": 55.01, "volume": 315317.0}, {"date": "2021-09-29", "close": 53.99, "volume": 240682.0}, {"date": "2021-09-30", "close": 53.5, "volume": 320357.0}, {"date": "2021-10-01", "close": 54.02, "volume": 266956.0}, {"date": "2021-10-04", "close": 54.02, "volume": 265368.0}, {"date": "2021-10-05", "close": 52.59, "volume": 335430.0}, {"date": "2021-10-06", "close": 52.91, "volume": 432516.0}, {"date": "2021-10-07", "close": 52.67, "volume": 361454.0}, {"date": "2021-10-08", "close": 52.51, "volume": 350313.0}, {"date": "2021-10-11", "close": 52.87, "volume": 174228.0}, {"date": "2021-10-12", "close": 53.99, "volume": 305436.0}, {"date": "2021-10-13", "close": 55.19, "volume": 245225.0}, {"date": "2021-10-14", "close": 55.87, "volume": 256232.0}, {"date": "2021-10-15", "close": 56.5, "volume": 308123.0}, {"date": "2021-10-18", "close": 56.89, "volume": 298495.0}, {"date": "2021-10-19", "close": 56.91, "volume": 212142.0}, {"date": "2021-10-20", "close": 57.31, "volume": 206819.0}, {"date": "2021-10-21", "close": 57.09, "volume": 218586.0}, {"date": "2021-10-22", "close": 56.14, "volume": 182612.0}, {"date": "2021-10-25", "close": 55.92, "volume": 216851.0}, {"date": "2021-10-26", "close": 56.4, "volume": 211874.0}, {"date": "2021-10-27", "close": 57.1, "volume": 223578.0}, {"date": "2021-10-28", "close": 56.23, "volume": 502912.0}, {"date": "2021-10-29", "close": 53.78, "volume": 542298.0}, {"date": "2021-11-01", "close": 54.5, "volume": 457708.0}, {"date": "2021-11-02", "close": 54.0, "volume": 349071.0}, {"date": "2021-11-03", "close": 54.33, "volume": 273841.0}, {"date": "2021-11-04", "close": 53.32, "volume": 214388.0}, {"date": "2021-11-05", "close": 55.46, "volume": 536895.0}, {"date": "2021-11-08", "close": 54.4, "volume": 294860.0}, {"date": "2021-11-09", "close": 56.23, "volume": 650616.0}, {"date": "2021-11-10", "close": 58.18, "volume": 693639.0}, {"date": "2021-11-11", "close": 57.33, "volume": 255175.0}, {"date": "2021-11-12", "close": 56.46, "volume": 252716.0}, {"date": "2021-11-15", "close": 57.44, "volume": 250652.0}, {"date": "2021-11-16", "close": 56.79, "volume": 233590.0}, {"date": "2021-11-17", "close": 56.98, "volume": 241346.0}, {"date": "2021-11-18", "close": 56.69, "volume": 207267.0}, {"date": "2021-11-19", "close": 55.94, "volume": 227511.0}, {"date": "2021-11-22", "close": 55.85, "volume": 176172.0}, {"date": "2021-11-23", "close": 55.17, "volume": 303557.0}, {"date": "2021-11-24", "close": 55.5, "volume": 116942.0}, {"date": "2021-11-26", "close": 52.77, "volume": 206864.0}, {"date": "2021-11-29", "close": 52.29, "volume": 291895.0}, {"date": "2021-11-30", "close": 52.24, "volume": 472377.0}, {"date": "2021-12-01", "close": 50.96, "volume": 288058.0}, {"date": "2021-12-02", "close": 53.24, "volume": 368861.0}, {"date": "2021-12-03", "close": 53.46, "volume": 332097.0}, {"date": "2021-12-06", "close": 55.86, "volume": 427215.0}, {"date": "2021-12-07", "close": 55.35, "volume": 338694.0}, {"date": "2021-12-08", "close": 56.26, "volume": 291258.0}, {"date": "2021-12-09", "close": 55.57, "volume": 367018.0}, {"date": "2021-12-10", "close": 55.08, "volume": 350990.0}, {"date": "2021-12-13", "close": 55.07, "volume": 407134.0}, {"date": "2021-12-14", "close": 53.92, "volume": 303073.0}, {"date": "2021-12-15", "close": 54.84, "volume": 262527.0}, {"date": "2021-12-16", "close": 55.71, "volume": 421741.0}, {"date": "2021-12-17", "close": 57.09, "volume": 615931.0}, {"date": "2021-12-20", "close": 55.28, "volume": 407264.0}, {"date": "2021-12-21", "close": 56.53, "volume": 260520.0}, {"date": "2021-12-22", "close": 56.07, "volume": 246392.0}, {"date": "2021-12-23", "close": 56.0, "volume": 173667.0}, {"date": "2021-12-27", "close": 56.95, "volume": 240241.0}, {"date": "2021-12-28", "close": 57.42, "volume": 153744.0}, {"date": "2021-12-29", "close": 57.72, "volume": 216634.0}, {"date": "2021-12-30", "close": 57.28, "volume": 459408.0}, {"date": "2021-12-31", "close": 57.47, "volume": 452148.0}, {"date": "2022-01-03", "close": 58.28, "volume": 261893.0}, {"date": "2022-01-04", "close": 58.93, "volume": 274076.0}, {"date": "2022-01-05", "close": 59.16, "volume": 257787.0}, {"date": "2022-01-06", "close": 59.27, "volume": 187579.0}, {"date": "2022-01-07", "close": 61.0, "volume": 301960.0}, {"date": "2022-01-10", "close": 61.45, "volume": 226648.0}, {"date": "2022-01-11", "close": 60.27, "volume": 509552.0}, {"date": "2022-01-12", "close": 58.85, "volume": 350880.0}, {"date": "2022-01-13", "close": 59.77, "volume": 198980.0}, {"date": "2022-01-14", "close": 60.59, "volume": 306102.0}, {"date": "2022-01-18", "close": 60.5, "volume": 417077.0}, {"date": "2022-01-19", "close": 59.99, "volume": 278377.0}, {"date": "2022-01-20", "close": 58.52, "volume": 361623.0}, {"date": "2022-01-21", "close": 58.75, "volume": 302735.0}, {"date": "2022-01-24", "close": 58.64, "volume": 359489.0}, {"date": "2022-01-25", "close": 58.77, "volume": 241530.0}, {"date": "2022-01-26", "close": 57.28, "volume": 331174.0}, {"date": "2022-01-27", "close": 57.16, "volume": 268374.0}, {"date": "2022-01-28", "close": 57.62, "volume": 419643.0}, {"date": "2022-01-31", "close": 57.83, "volume": 363198.0}, {"date": "2022-02-01", "close": 56.73, "volume": 326661.0}, {"date": "2022-02-02", "close": 56.43, "volume": 312389.0}, {"date": "2022-02-03", "close": 54.4, "volume": 398275.0}, {"date": "2022-02-04", "close": 53.41, "volume": 446185.0}, {"date": "2022-02-07", "close": 53.61, "volume": 220691.0}, {"date": "2022-02-08", "close": 53.26, "volume": 266545.0}, {"date": "2022-02-09", "close": 54.5, "volume": 441838.0}, {"date": "2022-02-10", "close": 53.37, "volume": 310559.0}, {"date": "2022-02-11", "close": 54.44, "volume": 208714.0}, {"date": "2022-02-14", "close": 53.33, "volume": 236822.0}, {"date": "2022-02-15", "close": 53.97, "volume": 157891.0}, {"date": "2022-02-16", "close": 55.38, "volume": 253347.0}, {"date": "2022-02-17", "close": 54.97, "volume": 171155.0}, {"date": "2022-02-18", "close": 54.5, "volume": 143904.0}, {"date": "2022-02-22", "close": 53.4, "volume": 190275.0}, {"date": "2022-02-23", "close": 52.73, "volume": 401855.0}, {"date": "2022-02-24", "close": 52.75, "volume": 316736.0}, {"date": "2022-02-25", "close": 53.41, "volume": 203216.0}, {"date": "2022-02-28", "close": 53.31, "volume": 415884.0}, {"date": "2022-03-01", "close": 53.26, "volume": 331165.0}, {"date": "2022-03-02", "close": 54.76, "volume": 284958.0}, {"date": "2022-03-03", "close": 55.6, "volume": 252641.0}, {"date": "2022-03-04", "close": 55.84, "volume": 176532.0}, {"date": "2022-03-07", "close": 55.69, "volume": 266282.0}, {"date": "2022-03-08", "close": 56.65, "volume": 395440.0}, {"date": "2022-03-09", "close": 56.37, "volume": 317610.0}, {"date": "2022-03-10", "close": 57.05, "volume": 141320.0}, {"date": "2022-03-11", "close": 57.44, "volume": 160074.0}, {"date": "2022-03-14", "close": 57.24, "volume": 195111.0}, {"date": "2022-03-15", "close": 56.82, "volume": 278735.0}, {"date": "2022-03-16", "close": 57.1, "volume": 240243.0}, {"date": "2022-03-17", "close": 58.6, "volume": 229054.0}, {"date": "2022-03-18", "close": 57.84, "volume": 477144.0}, {"date": "2022-03-21", "close": 57.91, "volume": 139750.0}, {"date": "2022-03-22", "close": 57.57, "volume": 207471.0}, {"date": "2022-03-23", "close": 57.34, "volume": 202903.0}, {"date": "2022-03-24", "close": 58.01, "volume": 278624.0}, {"date": "2022-03-25", "close": 58.56, "volume": 161019.0}, {"date": "2022-03-28", "close": 59.38, "volume": 237696.0}, {"date": "2022-03-29", "close": 60.79, "volume": 319547.0}, {"date": "2022-03-30", "close": 59.46, "volume": 220164.0}, {"date": "2022-03-31", "close": 59.01, "volume": 233966.0}, {"date": "2022-04-01", "close": 60.15, "volume": 161367.0}, {"date": "2022-04-04", "close": 58.18, "volume": 283172.0}, {"date": "2022-04-05", "close": 55.81, "volume": 345711.0}, {"date": "2022-04-06", "close": 56.33, "volume": 202958.0}, {"date": "2022-04-07", "close": 55.84, "volume": 224927.0}, {"date": "2022-04-08", "close": 55.9, "volume": 383492.0}, {"date": "2022-04-11", "close": 56.09, "volume": 254671.0}, {"date": "2022-04-12", "close": 56.1, "volume": 400060.0}, {"date": "2022-04-13", "close": 55.43, "volume": 296092.0}, {"date": "2022-04-14", "close": 55.81, "volume": 169663.0}, {"date": "2022-04-18", "close": 54.59, "volume": 194006.0}, {"date": "2022-04-19", "close": 54.92, "volume": 528147.0}, {"date": "2022-04-20", "close": 55.62, "volume": 192382.0}, {"date": "2022-04-21", "close": 55.38, "volume": 232515.0}, {"date": "2022-04-22", "close": 54.79, "volume": 216051.0}, {"date": "2022-04-25", "close": 54.16, "volume": 198034.0}, {"date": "2022-04-26", "close": 53.41, "volume": 176852.0}, {"date": "2022-04-27", "close": 51.51, "volume": 317145.0}, {"date": "2022-04-28", "close": 52.56, "volume": 236518.0}, {"date": "2022-04-29", "close": 51.53, "volume": 358622.0}, {"date": "2022-05-02", "close": 50.94, "volume": 242526.0}, {"date": "2022-05-03", "close": 52.81, "volume": 280359.0}, {"date": "2022-05-04", "close": 53.81, "volume": 249519.0}, {"date": "2022-05-05", "close": 54.48, "volume": 275246.0}, {"date": "2022-05-06", "close": 53.82, "volume": 230021.0}, {"date": "2022-05-09", "close": 53.73, "volume": 327672.0}, {"date": "2022-05-10", "close": 52.0, "volume": 465765.0}, {"date": "2022-05-11", "close": 52.62, "volume": 316490.0}, {"date": "2022-05-12", "close": 54.09, "volume": 283588.0}, {"date": "2022-05-13", "close": 54.55, "volume": 305065.0}, {"date": "2022-05-16", "close": 55.45, "volume": 243890.0}, {"date": "2022-05-17", "close": 57.23, "volume": 273542.0}, {"date": "2022-05-18", "close": 56.45, "volume": 293780.0}, {"date": "2022-05-19", "close": 55.89, "volume": 366093.0}, {"date": "2022-05-20", "close": 55.78, "volume": 274112.0}, {"date": "2022-05-23", "close": 56.13, "volume": 195504.0}, {"date": "2022-05-24", "close": 58.15, "volume": 250502.0}, {"date": "2022-05-25", "close": 59.11, "volume": 330634.0}, {"date": "2022-05-26", "close": 58.4, "volume": 281793.0}, {"date": "2022-05-27", "close": 58.92, "volume": 157293.0}, {"date": "2022-05-31", "close": 59.15, "volume": 377881.0}, {"date": "2022-06-01", "close": 59.43, "volume": 261469.0}, {"date": "2022-06-02", "close": 58.94, "volume": 232716.0}, {"date": "2022-06-03", "close": 59.2, "volume": 251598.0}, {"date": "2022-06-06", "close": 59.28, "volume": 278962.0}, {"date": "2022-06-07", "close": 61.09, "volume": 221880.0}, {"date": "2022-06-08", "close": 60.72, "volume": 394795.0}, {"date": "2022-06-09", "close": 61.78, "volume": 812648.0}, {"date": "2022-06-10", "close": 61.06, "volume": 326639.0}, {"date": "2022-06-13", "close": 57.39, "volume": 489329.0}, {"date": "2022-06-14", "close": 56.48, "volume": 441452.0}, {"date": "2022-06-15", "close": 59.99, "volume": 521946.0}, {"date": "2022-06-16", "close": 59.94, "volume": 455247.0}, {"date": "2022-06-17", "close": 60.76, "volume": 602839.0}, {"date": "2022-06-21", "close": 58.8, "volume": 575248.0}, {"date": "2022-06-22", "close": 59.46, "volume": 520647.0}, {"date": "2022-06-23", "close": 60.95, "volume": 208752.0}, {"date": "2022-06-24", "close": 61.65, "volume": 286205.0}, {"date": "2022-06-27", "close": 61.61, "volume": 192356.0}, {"date": "2022-06-28", "close": 61.67, "volume": 261011.0}, {"date": "2022-06-29", "close": 61.1, "volume": 224215.0}, {"date": "2022-06-30", "close": 60.61, "volume": 333019.0}, {"date": "2022-07-01", "close": 61.59, "volume": 206551.0}, {"date": "2022-07-05", "close": 60.54, "volume": 204353.0}, {"date": "2022-07-06", "close": 60.62, "volume": 211722.0}, {"date": "2022-07-07", "close": 60.15, "volume": 141777.0}, {"date": "2022-07-08", "close": 60.48, "volume": 158038.0}, {"date": "2022-07-11", "close": 60.1, "volume": 130812.0}, {"date": "2022-07-12", "close": 60.93, "volume": 199517.0}, {"date": "2022-07-13", "close": 59.95, "volume": 149056.0}, {"date": "2022-07-14", "close": 60.01, "volume": 115640.0}, {"date": "2022-07-15", "close": 60.86, "volume": 152132.0}, {"date": "2022-07-18", "close": 60.55, "volume": 185164.0}, {"date": "2022-07-19", "close": 61.22, "volume": 212204.0}, {"date": "2022-07-20", "close": 61.03, "volume": 177180.0}, {"date": "2022-07-21", "close": 61.54, "volume": 167928.0}, {"date": "2022-07-22", "close": 62.13, "volume": 141718.0}, {"date": "2022-07-25", "close": 63.06, "volume": 268813.0}, {"date": "2022-07-26", "close": 62.95, "volume": 176976.0}, {"date": "2022-07-27", "close": 63.39, "volume": 157926.0}, {"date": "2022-07-28", "close": 63.99, "volume": 148988.0}, {"date": "2022-07-29", "close": 64.84, "volume": 222676.0}, {"date": "2022-08-01", "close": 65.82, "volume": 245617.0}, {"date": "2022-08-02", "close": 64.89, "volume": 146438.0}, {"date": "2022-08-03", "close": 64.05, "volume": 277451.0}, {"date": "2022-08-04", "close": 63.75, "volume": 272489.0}, {"date": "2022-08-05", "close": 63.05, "volume": 177715.0}, {"date": "2022-08-08", "close": 63.91, "volume": 233360.0}, {"date": "2022-08-09", "close": 64.72, "volume": 412113.0}, {"date": "2022-08-10", "close": 64.73, "volume": 316460.0}, {"date": "2022-08-11", "close": 64.83, "volume": 300055.0}, {"date": "2022-08-12", "close": 66.16, "volume": 398348.0}, {"date": "2022-08-15", "close": 65.73, "volume": 271880.0}, {"date": "2022-08-16", "close": 65.55, "volume": 240617.0}, {"date": "2022-08-17", "close": 65.48, "volume": 225804.0}, {"date": "2022-08-18", "close": 65.3, "volume": 245837.0}, {"date": "2022-08-19", "close": 66.43, "volume": 303338.0}, {"date": "2022-08-22", "close": 66.7, "volume": 288635.0}, {"date": "2022-08-23", "close": 65.9, "volume": 362814.0}, {"date": "2022-08-24", "close": 66.53, "volume": 213542.0}, {"date": "2022-08-25", "close": 67.1, "volume": 168689.0}, {"date": "2022-08-26", "close": 66.27, "volume": 210962.0}, {"date": "2022-08-29", "close": 66.41, "volume": 252527.0}, {"date": "2022-08-30", "close": 65.91, "volume": 247940.0}, {"date": "2022-08-31", "close": 65.51, "volume": 411490.0}, {"date": "2022-09-01", "close": 64.43, "volume": 338628.0}, {"date": "2022-09-02", "close": 64.14, "volume": 322371.0}, {"date": "2022-09-06", "close": 64.51, "volume": 228934.0}, {"date": "2022-09-07", "close": 65.88, "volume": 235246.0}, {"date": "2022-09-08", "close": 65.49, "volume": 200455.0}, {"date": "2022-09-09", "close": 66.14, "volume": 260845.0}, {"date": "2022-09-12", "close": 66.85, "volume": 271199.0}, {"date": "2022-09-13", "close": 65.14, "volume": 317273.0}, {"date": "2022-09-14", "close": 62.45, "volume": 506059.0}, {"date": "2022-09-15", "close": 62.18, "volume": 205677.0}, {"date": "2022-09-16", "close": 62.46, "volume": 704288.0}, {"date": "2022-09-19", "close": 62.76, "volume": 201209.0}, {"date": "2022-09-20", "close": 62.44, "volume": 190304.0}, {"date": "2022-09-21", "close": 61.84, "volume": 202581.0}, {"date": "2022-09-22", "close": 60.72, "volume": 212442.0}, {"date": "2022-09-23", "close": 59.24, "volume": 203295.0}, {"date": "2022-09-26", "close": 56.4, "volume": 690465.0}, {"date": "2022-09-27", "close": 56.19, "volume": 439257.0}, {"date": "2022-09-28", "close": 57.43, "volume": 408247.0}, {"date": "2022-09-29", "close": 55.31, "volume": 291594.0}, {"date": "2022-09-30", "close": 56.53, "volume": 267675.0}, {"date": "2022-10-03", "close": 56.33, "volume": 301708.0}, {"date": "2022-10-04", "close": 56.41, "volume": 348220.0}, {"date": "2022-10-05", "close": 54.3, "volume": 425758.0}, {"date": "2022-10-06", "close": 52.67, "volume": 417658.0}, {"date": "2022-10-07", "close": 51.31, "volume": 361571.0}, {"date": "2022-10-10", "close": 51.14, "volume": 244799.0}, {"date": "2022-10-11", "close": 51.51, "volume": 246562.0}, {"date": "2022-10-12", "close": 51.71, "volume": 228935.0}, {"date": "2022-10-13", "close": 53.0, "volume": 358634.0}, {"date": "2022-10-14", "close": 52.25, "volume": 141780.0}, {"date": "2022-10-17", "close": 54.23, "volume": 540176.0}, {"date": "2022-10-18", "close": 54.6, "volume": 332744.0}, {"date": "2022-10-19", "close": 54.64, "volume": 205676.0}, {"date": "2022-10-20", "close": 54.76, "volume": 173345.0}, {"date": "2022-10-21", "close": 54.83, "volume": 161535.0}, {"date": "2022-10-24", "close": 55.19, "volume": 178310.0}, {"date": "2022-10-25", "close": 55.71, "volume": 338452.0}, {"date": "2022-10-26", "close": 56.01, "volume": 219617.0}, {"date": "2022-10-27", "close": 56.2, "volume": 185770.0}, {"date": "2022-10-28", "close": 57.01, "volume": 250885.0}, {"date": "2022-10-31", "close": 56.7, "volume": 214893.0}, {"date": "2022-11-01", "close": 55.5, "volume": 256038.0}, {"date": "2022-11-02", "close": 55.04, "volume": 234272.0}, {"date": "2022-11-03", "close": 54.54, "volume": 166684.0}, {"date": "2022-11-04", "close": 55.61, "volume": 187069.0}, {"date": "2022-11-07", "close": 55.39, "volume": 165838.0}, {"date": "2022-11-08", "close": 54.41, "volume": 313100.0}, {"date": "2022-11-09", "close": 54.59, "volume": 190769.0}, {"date": "2022-11-10", "close": 57.58, "volume": 276058.0}, {"date": "2022-11-11", "close": 57.26, "volume": 234149.0}, {"date": "2022-11-14", "close": 55.7, "volume": 249084.0}, {"date": "2022-11-15", "close": 55.02, "volume": 348521.0}, {"date": "2022-11-16", "close": 53.2, "volume": 258072.0}, {"date": "2022-11-17", "close": 53.22, "volume": 276034.0}, {"date": "2022-11-18", "close": 53.69, "volume": 269224.0}, {"date": "2022-11-21", "close": 55.3, "volume": 273046.0}, {"date": "2022-11-22", "close": 55.12, "volume": 316778.0}, {"date": "2022-11-23", "close": 54.15, "volume": 200077.0}, {"date": "2022-11-25", "close": 54.76, "volume": 86744.0}, {"date": "2022-11-28", "close": 53.3, "volume": 228571.0}, {"date": "2022-11-29", "close": 54.91, "volume": 184202.0}, {"date": "2022-11-30", "close": 56.26, "volume": 459927.0}, {"date": "2022-12-01", "close": 55.64, "volume": 237042.0}, {"date": "2022-12-02", "close": 56.96, "volume": 299876.0}, {"date": "2022-12-05", "close": 56.41, "volume": 278141.0}, {"date": "2022-12-06", "close": 56.4, "volume": 281324.0}, {"date": "2022-12-07", "close": 55.76, "volume": 439779.0}, {"date": "2022-12-08", "close": 56.54, "volume": 156337.0}, {"date": "2022-12-09", "close": 56.7, "volume": 254525.0}, {"date": "2022-12-12", "close": 56.79, "volume": 236498.0}, {"date": "2022-12-13", "close": 56.61, "volume": 292532.0}, {"date": "2022-12-14", "close": 55.7, "volume": 260459.0}, {"date": "2022-12-15", "close": 55.82, "volume": 243134.0}, {"date": "2022-12-16", "close": 55.4, "volume": 694092.0}, {"date": "2022-12-19", "close": 55.04, "volume": 163791.0}, {"date": "2022-12-20", "close": 54.81, "volume": 158580.0}, {"date": "2022-12-21", "close": 54.62, "volume": 146831.0}, {"date": "2022-12-22", "close": 54.05, "volume": 201063.0}, {"date": "2022-12-23", "close": 54.08, "volume": 173467.0}, {"date": "2022-12-27", "close": 54.1, "volume": 209621.0}, {"date": "2022-12-28", "close": 52.6, "volume": 225045.0}, {"date": "2022-12-29", "close": 52.11, "volume": 240833.0}, {"date": "2022-12-30", "close": 52.22, "volume": 238545.0}, {"date": "2023-01-03", "close": 52.83, "volume": 248730.0}, {"date": "2023-01-04", "close": 53.78, "volume": 194061.0}, {"date": "2023-01-05", "close": 52.47, "volume": 302966.0}, {"date": "2023-01-06", "close": 54.18, "volume": 195982.0}, {"date": "2023-01-09", "close": 52.86, "volume": 213150.0}, {"date": "2023-01-10", "close": 52.28, "volume": 169806.0}, {"date": "2023-01-11", "close": 54.08, "volume": 169080.0}, {"date": "2023-01-12", "close": 55.25, "volume": 184238.0}, {"date": "2023-01-13", "close": 55.15, "volume": 245120.0}, {"date": "2023-01-17", "close": 56.08, "volume": 242366.0}, {"date": "2023-01-18", "close": 55.73, "volume": 264666.0}, {"date": "2023-01-19", "close": 56.08, "volume": 178396.0}, {"date": "2023-01-20", "close": 56.14, "volume": 177233.0}, {"date": "2023-01-23", "close": 57.02, "volume": 184845.0}, {"date": "2023-01-24", "close": 56.44, "volume": 171706.0}, {"date": "2023-01-25", "close": 56.37, "volume": 165874.0}, {"date": "2023-01-26", "close": 56.92, "volume": 155925.0}, {"date": "2023-01-27", "close": 57.66, "volume": 188555.0}, {"date": "2023-01-30", "close": 57.47, "volume": 172733.0}, {"date": "2023-01-31", "close": 58.83, "volume": 396094.0}, {"date": "2023-02-01", "close": 59.02, "volume": 209942.0}, {"date": "2023-02-02", "close": 59.6, "volume": 246024.0}, {"date": "2023-02-03", "close": 59.17, "volume": 255542.0}, {"date": "2023-02-06", "close": 57.92, "volume": 191992.0}, {"date": "2023-02-07", "close": 57.05, "volume": 280045.0}, {"date": "2023-02-08", "close": 57.26, "volume": 262847.0}, {"date": "2023-02-09", "close": 56.38, "volume": 400734.0}, {"date": "2023-02-10", "close": 58.01, "volume": 416018.0}, {"date": "2023-02-13", "close": 58.03, "volume": 245405.0}, {"date": "2023-02-14", "close": 57.7, "volume": 201269.0}, {"date": "2023-02-15", "close": 58.12, "volume": 171454.0}, {"date": "2023-02-16", "close": 58.58, "volume": 131570.0}, {"date": "2023-02-17", "close": 58.51, "volume": 291166.0}, {"date": "2023-02-21", "close": 57.8, "volume": 251356.0}, {"date": "2023-02-22", "close": 53.91, "volume": 1015567.0}, {"date": "2023-02-23", "close": 55.19, "volume": 348974.0}, {"date": "2023-02-24", "close": 54.73, "volume": 274696.0}, {"date": "2023-02-27", "close": 55.56, "volume": 394392.0}, {"date": "2023-02-28", "close": 55.0, "volume": 674982.0}, {"date": "2023-03-01", "close": 53.73, "volume": 313260.0}, {"date": "2023-03-02", "close": 53.8, "volume": 374399.0}, {"date": "2023-03-03", "close": 53.89, "volume": 196352.0}, {"date": "2023-03-06", "close": 52.95, "volume": 337559.0}, {"date": "2023-03-07", "close": 52.21, "volume": 201712.0}, {"date": "2023-03-08", "close": 52.77, "volume": 252539.0}, {"date": "2023-03-09", "close": 52.6, "volume": 209967.0}, {"date": "2023-03-10", "close": 51.25, "volume": 254521.0}, {"date": "2023-03-13", "close": 51.69, "volume": 258565.0}, {"date": "2023-03-14", "close": 52.64, "volume": 225115.0}, {"date": "2023-03-15", "close": 52.82, "volume": 366744.0}, {"date": "2023-03-16", "close": 52.8, "volume": 366447.0}, {"date": "2023-03-17", "close": 50.97, "volume": 597337.0}, {"date": "2023-03-20", "close": 51.7, "volume": 294876.0}, {"date": "2023-03-21", "close": 51.15, "volume": 221058.0}, {"date": "2023-03-22", "close": 49.11, "volume": 294592.0}, {"date": "2023-03-23", "close": 48.25, "volume": 414453.0}, {"date": "2023-03-24", "close": 49.36, "volume": 283291.0}, {"date": "2023-03-27", "close": 49.74, "volume": 194702.0}, {"date": "2023-03-28", "close": 49.75, "volume": 185862.0}, {"date": "2023-03-29", "close": 50.64, "volume": 236982.0}, {"date": "2023-03-30", "close": 50.8, "volume": 189746.0}, {"date": "2023-03-31", "close": 51.58, "volume": 268853.0}, {"date": "2023-04-03", "close": 50.17, "volume": 307054.0}, {"date": "2023-04-04", "close": 49.56, "volume": 307951.0}, {"date": "2023-04-05", "close": 50.09, "volume": 251289.0}, {"date": "2023-04-06", "close": 50.45, "volume": 162977.0}, {"date": "2023-04-10", "close": 50.65, "volume": 190551.0}, {"date": "2023-04-11", "close": 51.0, "volume": 262948.0}, {"date": "2023-04-12", "close": 50.52, "volume": 181579.0}, {"date": "2023-04-13", "close": 50.38, "volume": 162293.0}, {"date": "2023-04-14", "close": 50.21, "volume": 221042.0}, {"date": "2023-04-17", "close": 50.65, "volume": 373825.0}, {"date": "2023-04-18", "close": 50.13, "volume": 256352.0}, {"date": "2023-04-19", "close": 50.13, "volume": 151136.0}, {"date": "2023-04-20", "close": 49.87, "volume": 174086.0}, {"date": "2023-04-21", "close": 49.99, "volume": 112945.0}, {"date": "2023-04-24", "close": 49.5, "volume": 122490.0}, {"date": "2023-04-25", "close": 48.88, "volume": 116599.0}, {"date": "2023-04-26", "close": 48.43, "volume": 164024.0}, {"date": "2023-04-27", "close": 50.06, "volume": 197510.0}, {"date": "2023-04-28", "close": 49.77, "volume": 239072.0}, {"date": "2023-05-01", "close": 49.36, "volume": 148761.0}, {"date": "2023-05-02", "close": 48.19, "volume": 176098.0}, {"date": "2023-05-03", "close": 48.79, "volume": 255544.0}, {"date": "2023-05-04", "close": 48.76, "volume": 188406.0}, {"date": "2023-05-05", "close": 49.3, "volume": 193145.0}, {"date": "2023-05-08", "close": 49.53, "volume": 329511.0}, {"date": "2023-05-09", "close": 49.26, "volume": 320834.0}, {"date": "2023-05-10", "close": 53.3, "volume": 580843.0}, {"date": "2023-05-11", "close": 53.45, "volume": 273447.0}, {"date": "2023-05-12", "close": 53.62, "volume": 158794.0}, {"date": "2023-05-15", "close": 53.2, "volume": 105178.0}, {"date": "2023-05-16", "close": 52.4, "volume": 156910.0}, {"date": "2023-05-17", "close": 53.36, "volume": 153951.0}, {"date": "2023-05-18", "close": 52.82, "volume": 113309.0}, {"date": "2023-05-19", "close": 52.5, "volume": 178168.0}, {"date": "2023-05-22", "close": 51.91, "volume": 174570.0}, {"date": "2023-05-23", "close": 52.29, "volume": 145719.0}, {"date": "2023-05-24", "close": 51.55, "volume": 117641.0}, {"date": "2023-05-25", "close": 50.96, "volume": 120121.0}, {"date": "2023-05-26", "close": 51.61, "volume": 186936.0}, {"date": "2023-05-30", "close": 51.84, "volume": 152230.0}, {"date": "2023-05-31", "close": 52.11, "volume": 383813.0}, {"date": "2023-06-01", "close": 52.43, "volume": 150065.0}, {"date": "2023-06-02", "close": 53.74, "volume": 196436.0}, {"date": "2023-06-05", "close": 52.77, "volume": 215823.0}, {"date": "2023-06-06", "close": 53.43, "volume": 163491.0}, {"date": "2023-06-07", "close": 54.93, "volume": 196313.0}, {"date": "2023-06-08", "close": 53.5, "volume": 191582.0}, {"date": "2023-06-09", "close": 52.78, "volume": 158254.0}, {"date": "2023-06-12", "close": 52.71, "volume": 213291.0}, {"date": "2023-06-13", "close": 53.02, "volume": 170757.0}, {"date": "2023-06-14", "close": 53.84, "volume": 349907.0}, {"date": "2023-06-15", "close": 54.64, "volume": 262569.0}, {"date": "2023-06-16", "close": 54.09, "volume": 395264.0}, {"date": "2023-06-20", "close": 53.42, "volume": 118250.0}, {"date": "2023-06-21", "close": 53.01, "volume": 158989.0}, {"date": "2023-06-22", "close": 52.29, "volume": 154405.0}, {"date": "2023-06-23", "close": 51.34, "volume": 473623.0}, {"date": "2023-06-26", "close": 52.32, "volume": 146929.0}, {"date": "2023-06-27", "close": 52.86, "volume": 147351.0}, {"date": "2023-06-28", "close": 52.59, "volume": 187242.0}, {"date": "2023-06-29", "close": 52.38, "volume": 121878.0}, {"date": "2023-06-30", "close": 52.42, "volume": 361301.0}, {"date": "2023-07-03", "close": 52.89, "volume": 75888.0}, {"date": "2023-07-05", "close": 52.7, "volume": 172605.0}, {"date": "2023-07-06", "close": 52.14, "volume": 155434.0}, {"date": "2023-07-07", "close": 52.25, "volume": 160493.0}, {"date": "2023-07-10", "close": 52.32, "volume": 147932.0}, {"date": "2023-07-11", "close": 53.31, "volume": 163652.0}, {"date": "2023-07-12", "close": 53.61, "volume": 151321.0}, {"date": "2023-07-13", "close": 53.78, "volume": 75831.0}, {"date": "2023-07-14", "close": 53.77, "volume": 188526.0}, {"date": "2023-07-17", "close": 53.8, "volume": 142015.0}, {"date": "2023-07-18", "close": 53.99, "volume": 121675.0}, {"date": "2023-07-19", "close": 54.86, "volume": 178063.0}, {"date": "2023-07-20", "close": 55.81, "volume": 129624.0}, {"date": "2023-07-21", "close": 55.89, "volume": 146130.0}, {"date": "2023-07-24", "close": 56.18, "volume": 96026.0}, {"date": "2023-07-25", "close": 55.92, "volume": 131393.0}, {"date": "2023-07-26", "close": 56.02, "volume": 89216.0}, {"date": "2023-07-27", "close": 55.34, "volume": 124270.0}, {"date": "2023-07-28", "close": 55.03, "volume": 137104.0}, {"date": "2023-07-31", "close": 54.91, "volume": 127498.0}, {"date": "2023-08-01", "close": 54.85, "volume": 117755.0}, {"date": "2023-08-02", "close": 54.87, "volume": 97965.0}, {"date": "2023-08-03", "close": 54.99, "volume": 68008.0}, {"date": "2023-08-04", "close": 54.65, "volume": 133848.0}, {"date": "2023-08-07", "close": 55.69, "volume": 125187.0}, {"date": "2023-08-08", "close": 55.0, "volume": 213571.0}, {"date": "2023-08-09", "close": 51.49, "volume": 312079.0}, {"date": "2023-08-10", "close": 51.31, "volume": 151633.0}, {"date": "2023-08-11", "close": 51.96, "volume": 148292.0}, {"date": "2023-08-14", "close": 51.7, "volume": 167340.0}, {"date": "2023-08-15", "close": 51.21, "volume": 150085.0}, {"date": "2023-08-16", "close": 50.56, "volume": 119644.0}, {"date": "2023-08-17", "close": 49.93, "volume": 220210.0}, {"date": "2023-08-18", "close": 50.06, "volume": 134109.0}, {"date": "2023-08-21", "close": 49.69, "volume": 150537.0}, {"date": "2023-08-22", "close": 49.81, "volume": 78300.0}, {"date": "2023-08-23", "close": 50.7, "volume": 111404.0}, {"date": "2023-08-24", "close": 50.26, "volume": 106531.0}, {"date": "2023-08-25", "close": 50.25, "volume": 78847.0}, {"date": "2023-08-28", "close": 50.66, "volume": 77536.0}, {"date": "2023-08-29", "close": 51.0, "volume": 78755.0}, {"date": "2023-08-30", "close": 51.57, "volume": 88907.0}, {"date": "2023-08-31", "close": 51.13, "volume": 139049.0}, {"date": "2023-09-01", "close": 51.77, "volume": 113323.0}, {"date": "2023-09-05", "close": 50.61, "volume": 133407.0}, {"date": "2023-09-06", "close": 50.65, "volume": 97680.0}, {"date": "2023-09-07", "close": 50.45, "volume": 121845.0}, {"date": "2023-09-08", "close": 50.54, "volume": 90679.0}, {"date": "2023-09-11", "close": 50.77, "volume": 81710.0}, {"date": "2023-09-12", "close": 50.75, "volume": 81345.0}, {"date": "2023-09-13", "close": 50.09, "volume": 132898.0}, {"date": "2023-09-14", "close": 50.82, "volume": 87676.0}, {"date": "2023-09-15", "close": 50.91, "volume": 422405.0}, {"date": "2023-09-18", "close": 50.41, "volume": 77232.0}, {"date": "2023-09-19", "close": 50.58, "volume": 75981.0}, {"date": "2023-09-20", "close": 50.7, "volume": 106454.0}, {"date": "2023-09-21", "close": 50.82, "volume": 104945.0}, {"date": "2023-09-22", "close": 51.32, "volume": 148758.0}, {"date": "2023-09-25", "close": 52.11, "volume": 181658.0}, {"date": "2023-09-26", "close": 51.15, "volume": 133725.0}, {"date": "2023-09-27", "close": 50.89, "volume": 199766.0}, {"date": "2023-09-28", "close": 51.06, "volume": 137958.0}, {"date": "2023-09-29", "close": 51.36, "volume": 190740.0}, {"date": "2023-10-02", "close": 51.06, "volume": 221258.0}, {"date": "2023-10-03", "close": 50.6, "volume": 123403.0}, {"date": "2023-10-04", "close": 51.88, "volume": 134015.0}, {"date": "2023-10-05", "close": 52.07, "volume": 170166.0}, {"date": "2023-10-06", "close": 51.37, "volume": 156579.0}, {"date": "2023-10-09", "close": 50.97, "volume": 412013.0}, {"date": "2023-10-10", "close": 50.33, "volume": 287120.0}, {"date": "2023-10-11", "close": 50.84, "volume": 191305.0}, {"date": "2023-10-12", "close": 49.94, "volume": 209146.0}, {"date": "2023-10-13", "close": 49.68, "volume": 159103.0}, {"date": "2023-10-16", "close": 49.83, "volume": 162700.0}, {"date": "2023-10-17", "close": 50.49, "volume": 218332.0}, {"date": "2023-10-18", "close": 49.66, "volume": 153306.0}, {"date": "2023-10-19", "close": 49.11, "volume": 182641.0}, {"date": "2023-10-20", "close": 49.06, "volume": 229828.0}, {"date": "2023-10-23", "close": 48.61, "volume": 135607.0}, {"date": "2023-10-24", "close": 50.65, "volume": 433176.0}, {"date": "2023-10-25", "close": 50.15, "volume": 210582.0}, {"date": "2023-10-26", "close": 50.38, "volume": 136461.0}, {"date": "2023-10-27", "close": 49.4, "volume": 76190.0}, {"date": "2023-10-30", "close": 49.61, "volume": 120479.0}, {"date": "2023-10-31", "close": 50.04, "volume": 132038.0}, {"date": "2023-11-01", "close": 50.23, "volume": 110113.0}, {"date": "2023-11-02", "close": 51.4, "volume": 140904.0}, {"date": "2023-11-03", "close": 51.44, "volume": 177962.0}, {"date": "2023-11-06", "close": 51.22, "volume": 127156.0}, {"date": "2023-11-07", "close": 50.37, "volume": 174028.0}, {"date": "2023-11-08", "close": 51.47, "volume": 216832.0}, {"date": "2023-11-09", "close": 50.29, "volume": 96371.0}, {"date": "2023-11-10", "close": 50.84, "volume": 109232.0}, {"date": "2023-11-13", "close": 51.27, "volume": 70268.0}, {"date": "2023-11-14", "close": 53.73, "volume": 174841.0}, {"date": "2023-11-15", "close": 53.36, "volume": 153341.0}, {"date": "2023-11-16", "close": 53.11, "volume": 127663.0}, {"date": "2023-11-17", "close": 53.67, "volume": 224765.0}, {"date": "2023-11-20", "close": 53.95, "volume": 93825.0}, {"date": "2023-11-21", "close": 53.6, "volume": 75425.0}, {"date": "2023-11-22", "close": 53.78, "volume": 69745.0}, {"date": "2023-11-24", "close": 54.3, "volume": 48613.0}, {"date": "2023-11-27", "close": 54.12, "volume": 117385.0}, {"date": "2023-11-28", "close": 54.46, "volume": 90585.0}, {"date": "2023-11-29", "close": 54.48, "volume": 97887.0}, {"date": "2023-11-30", "close": 54.26, "volume": 227022.0}, {"date": "2023-12-01", "close": 55.82, "volume": 178719.0}, {"date": "2023-12-04", "close": 55.9, "volume": 107975.0}, {"date": "2023-12-05", "close": 55.86, "volume": 103704.0}, {"date": "2023-12-06", "close": 55.27, "volume": 137924.0}, {"date": "2023-12-07", "close": 55.24, "volume": 181481.0}, {"date": "2023-12-08", "close": 55.01, "volume": 102748.0}, {"date": "2023-12-11", "close": 55.25, "volume": 133985.0}, {"date": "2023-12-12", "close": 55.01, "volume": 96352.0}, {"date": "2023-12-13", "close": 56.81, "volume": 320239.0}, {"date": "2023-12-14", "close": 57.25, "volume": 267164.0}, {"date": "2023-12-15", "close": 56.21, "volume": 509499.0}, {"date": "2023-12-18", "close": 56.29, "volume": 186709.0}, {"date": "2023-12-19", "close": 57.31, "volume": 273298.0}, {"date": "2023-12-20", "close": 56.94, "volume": 250975.0}, {"date": "2023-12-21", "close": 56.92, "volume": 137778.0}, {"date": "2023-12-22", "close": 56.86, "volume": 104994.0}, {"date": "2023-12-26", "close": 56.94, "volume": 74915.0}, {"date": "2023-12-27", "close": 57.44, "volume": 121891.0}, {"date": "2023-12-28", "close": 56.7, "volume": 134821.0}, {"date": "2023-12-29", "close": 55.85, "volume": 168012.0}, {"date": "2024-01-02", "close": 55.67, "volume": 102366.0}, {"date": "2024-01-03", "close": 54.4, "volume": 211145.0}, {"date": "2024-01-04", "close": 53.86, "volume": 121165.0}, {"date": "2024-01-05", "close": 53.06, "volume": 132372.0}, {"date": "2024-01-08", "close": 53.74, "volume": 103079.0}, {"date": "2024-01-09", "close": 53.86, "volume": 135799.0}, {"date": "2024-01-10", "close": 54.86, "volume": 123067.0}, {"date": "2024-01-11", "close": 55.43, "volume": 115436.0}, {"date": "2024-01-12", "close": 56.59, "volume": 80779.0}, {"date": "2024-01-16", "close": 55.81, "volume": 112254.0}, {"date": "2024-01-17", "close": 54.82, "volume": 92230.0}, {"date": "2024-01-18", "close": 54.16, "volume": 130854.0}, {"date": "2024-01-19", "close": 55.0, "volume": 188358.0}, {"date": "2024-01-22", "close": 55.72, "volume": 180764.0}, {"date": "2024-01-23", "close": 55.2, "volume": 141315.0}, {"date": "2024-01-24", "close": 53.96, "volume": 107846.0}, {"date": "2024-01-25", "close": 54.03, "volume": 124312.0}, {"date": "2024-01-26", "close": 54.57, "volume": 124076.0}, {"date": "2024-01-29", "close": 54.19, "volume": 224887.0}, {"date": "2024-01-30", "close": 54.71, "volume": 188705.0}, {"date": "2024-01-31", "close": 53.18, "volume": 255326.0}, {"date": "2024-02-01", "close": 53.58, "volume": 149678.0}, {"date": "2024-02-02", "close": 53.11, "volume": 193356.0}, {"date": "2024-02-05", "close": 52.15, "volume": 207734.0}, {"date": "2024-02-06", "close": 51.91, "volume": 120293.0}, {"date": "2024-02-07", "close": 51.62, "volume": 116806.0}, {"date": "2024-02-08", "close": 52.76, "volume": 111705.0}, {"date": "2024-02-09", "close": 53.33, "volume": 149537.0}, {"date": "2024-02-12", "close": 53.7, "volume": 137291.0}, {"date": "2024-02-13", "close": 52.41, "volume": 202355.0}, {"date": "2024-02-14", "close": 52.8, "volume": 168549.0}, {"date": "2024-02-15", "close": 53.64, "volume": 118345.0}, {"date": "2024-02-16", "close": 53.26, "volume": 216103.0}, {"date": "2024-02-20", "close": 53.24, "volume": 223948.0}, {"date": "2024-02-21", "close": 56.76, "volume": 435649.0}, {"date": "2024-02-22", "close": 57.59, "volume": 258249.0}, {"date": "2024-02-23", "close": 57.76, "volume": 177251.0}, {"date": "2024-02-26", "close": 58.15, "volume": 242431.0}, {"date": "2024-02-27", "close": 58.85, "volume": 285914.0}, {"date": "2024-02-28", "close": 58.48, "volume": 287032.0}, {"date": "2024-02-29", "close": 57.47, "volume": 582883.0}, {"date": "2024-03-01", "close": 57.7, "volume": 303422.0}, {"date": "2024-03-04", "close": 58.62, "volume": 126013.0}, {"date": "2024-03-05", "close": 57.8, "volume": 134590.0}, {"date": "2024-03-06", "close": 58.26, "volume": 128479.0}, {"date": "2024-03-07", "close": 58.33, "volume": 153883.0}, {"date": "2024-03-08", "close": 58.65, "volume": 122864.0}, {"date": "2024-03-11", "close": 59.0, "volume": 110745.0}, {"date": "2024-03-12", "close": 59.56, "volume": 199891.0}, {"date": "2024-03-13", "close": 59.9, "volume": 292062.0}, {"date": "2024-03-14", "close": 59.45, "volume": 168922.0}, {"date": "2024-03-15", "close": 60.1, "volume": 373363.0}, {"date": "2024-03-18", "close": 60.59, "volume": 153888.0}, {"date": "2024-03-19", "close": 61.33, "volume": 145961.0}, {"date": "2024-03-20", "close": 61.01, "volume": 139439.0}, {"date": "2024-03-21", "close": 62.05, "volume": 133955.0}, {"date": "2024-03-22", "close": 61.3, "volume": 99365.0}, {"date": "2024-03-25", "close": 61.62, "volume": 80813.0}, {"date": "2024-03-26", "close": 61.57, "volume": 154777.0}, {"date": "2024-03-27", "close": 61.82, "volume": 134547.0}, {"date": "2024-03-28", "close": 62.83, "volume": 199585.0}, {"date": "2024-04-01", "close": 61.75, "volume": 102833.0}, {"date": "2024-04-02", "close": 60.33, "volume": 119932.0}, {"date": "2024-04-03", "close": 59.89, "volume": 403264.0}, {"date": "2024-04-04", "close": 59.31, "volume": 145115.0}, {"date": "2024-04-05", "close": 60.14, "volume": 158277.0}, {"date": "2024-04-08", "close": 61.01, "volume": 117836.0}, {"date": "2024-04-09", "close": 60.99, "volume": 188225.0}, {"date": "2024-04-10", "close": 58.35, "volume": 174811.0}, {"date": "2024-04-11", "close": 58.9, "volume": 124879.0}, {"date": "2024-04-12", "close": 58.42, "volume": 88578.0}, {"date": "2024-04-15", "close": 59.05, "volume": 125995.0}, {"date": "2024-04-16", "close": 58.81, "volume": 116171.0}, {"date": "2024-04-17", "close": 59.55, "volume": 226095.0}, {"date": "2024-04-18", "close": 60.44, "volume": 167921.0}, {"date": "2024-04-19", "close": 61.52, "volume": 213434.0}, {"date": "2024-04-22", "close": 62.32, "volume": 165525.0}, {"date": "2024-04-23", "close": 62.74, "volume": 136279.0}, {"date": "2024-04-24", "close": 62.85, "volume": 128773.0}, {"date": "2024-04-25", "close": 62.61, "volume": 115759.0}, {"date": "2024-04-26", "close": 62.89, "volume": 87786.0}, {"date": "2024-04-29", "close": 62.78, "volume": 100665.0}, {"date": "2024-04-30", "close": 63.06, "volume": 130886.0}, {"date": "2024-05-01", "close": 63.4, "volume": 197544.0}, {"date": "2024-05-02", "close": 64.44, "volume": 149834.0}, {"date": "2024-05-03", "close": 64.72, "volume": 210974.0}, {"date": "2024-05-06", "close": 64.25, "volume": 137248.0}, {"date": "2024-05-07", "close": 65.65, "volume": 311091.0}, {"date": "2024-05-08", "close": 65.64, "volume": 187871.0}, {"date": "2024-05-09", "close": 65.45, "volume": 106125.0}, {"date": "2024-05-10", "close": 65.3, "volume": 81326.0}, {"date": "2024-05-13", "close": 65.86, "volume": 77812.0}, {"date": "2024-05-14", "close": 66.75, "volume": 130088.0}, {"date": "2024-05-15", "close": 66.65, "volume": 173334.0}, {"date": "2024-05-16", "close": 66.64, "volume": 94827.0}, {"date": "2024-05-17", "close": 66.51, "volume": 134753.0}, {"date": "2024-05-20", "close": 65.79, "volume": 173165.0}, {"date": "2024-05-21", "close": 65.9, "volume": 93753.0}, {"date": "2024-05-22", "close": 65.57, "volume": 116126.0}, {"date": "2024-05-23", "close": 64.59, "volume": 180408.0}, {"date": "2024-05-24", "close": 64.97, "volume": 96891.0}, {"date": "2024-05-28", "close": 64.78, "volume": 156689.0}, {"date": "2024-05-29", "close": 64.04, "volume": 122167.0}, {"date": "2024-05-30", "close": 65.23, "volume": 88583.0}, {"date": "2024-05-31", "close": 66.08, "volume": 156484.0}, {"date": "2024-06-03", "close": 67.32, "volume": 151411.0}, {"date": "2024-06-04", "close": 67.0, "volume": 160920.0}, {"date": "2024-06-05", "close": 66.56, "volume": 99868.0}, {"date": "2024-06-06", "close": 66.86, "volume": 85521.0}, {"date": "2024-06-07", "close": 65.59, "volume": 128680.0}, {"date": "2024-06-10", "close": 64.53, "volume": 109727.0}, {"date": "2024-06-11", "close": 64.63, "volume": 134784.0}, {"date": "2024-06-12", "close": 65.35, "volume": 153853.0}, {"date": "2024-06-13", "close": 65.99, "volume": 122440.0}, {"date": "2024-06-14", "close": 66.44, "volume": 127738.0}, {"date": "2024-06-17", "close": 66.95, "volume": 153454.0}, {"date": "2024-06-18", "close": 67.6, "volume": 136896.0}, {"date": "2024-06-20", "close": 66.6, "volume": 108441.0}, {"date": "2024-06-21", "close": 66.75, "volume": 340152.0}, {"date": "2024-06-24", "close": 67.32, "volume": 114309.0}, {"date": "2024-06-25", "close": 66.68, "volume": 93468.0}, {"date": "2024-06-26", "close": 66.89, "volume": 137255.0}, {"date": "2024-06-27", "close": 67.57, "volume": 115463.0}, {"date": "2024-06-28", "close": 67.73, "volume": 802731.0}, {"date": "2024-07-01", "close": 67.53, "volume": 140367.0}, {"date": "2024-07-02", "close": 68.36, "volume": 88889.0}, {"date": "2024-07-03", "close": 68.47, "volume": 62391.0}, {"date": "2024-07-05", "close": 69.12, "volume": 103721.0}, {"date": "2024-07-08", "close": 68.88, "volume": 105637.0}, {"date": "2024-07-09", "close": 69.46, "volume": 126936.0}, {"date": "2024-07-10", "close": 70.64, "volume": 123084.0}, {"date": "2024-07-11", "close": 71.93, "volume": 158193.0}, {"date": "2024-07-12", "close": 71.5, "volume": 165619.0}, {"date": "2024-07-15", "close": 72.16, "volume": 197177.0}, {"date": "2024-07-16", "close": 73.65, "volume": 216178.0}, {"date": "2024-07-17", "close": 73.28, "volume": 175490.0}, {"date": "2024-07-18", "close": 72.38, "volume": 136612.0}, {"date": "2024-07-19", "close": 72.1, "volume": 132608.0}, {"date": "2024-07-22", "close": 73.39, "volume": 139741.0}, {"date": "2024-07-23", "close": 74.25, "volume": 213171.0}, {"date": "2024-07-24", "close": 74.57, "volume": 170551.0}, {"date": "2024-07-25", "close": 73.93, "volume": 264516.0}, {"date": "2024-07-26", "close": 75.07, "volume": 221471.0}, {"date": "2024-07-29", "close": 75.21, "volume": 103279.0}, {"date": "2024-07-30", "close": 75.16, "volume": 137518.0}, {"date": "2024-07-31", "close": 74.86, "volume": 252973.0}, {"date": "2024-08-01", "close": 74.71, "volume": 145663.0}, {"date": "2024-08-02", "close": 74.41, "volume": 205104.0}, {"date": "2024-08-05", "close": 72.48, "volume": 268383.0}, {"date": "2024-08-06", "close": 74.33, "volume": 220703.0}, {"date": "2024-08-07", "close": 74.65, "volume": 232984.0}, {"date": "2024-08-08", "close": 73.93, "volume": 163706.0}, {"date": "2024-08-09", "close": 74.78, "volume": 184109.0}, {"date": "2024-08-12", "close": 73.87, "volume": 117444.0}, {"date": "2024-08-13", "close": 74.44, "volume": 127255.0}, {"date": "2024-08-14", "close": 74.59, "volume": 163185.0}, {"date": "2024-08-15", "close": 75.27, "volume": 1116323.0}, {"date": "2024-08-16", "close": 74.29, "volume": 463527.0}, {"date": "2024-08-19", "close": 74.41, "volume": 250970.0}, {"date": "2024-08-20", "close": 76.15, "volume": 284902.0}, {"date": "2024-08-21", "close": 76.48, "volume": 206154.0}, {"date": "2024-08-22", "close": 76.72, "volume": 106161.0}, {"date": "2024-08-23", "close": 78.63, "volume": 199388.0}, {"date": "2024-08-26", "close": 79.41, "volume": 295030.0}, {"date": "2024-08-27", "close": 80.68, "volume": 207251.0}, {"date": "2024-08-28", "close": 80.26, "volume": 162255.0}, {"date": "2024-08-29", "close": 80.48, "volume": 147529.0}, {"date": "2024-08-30", "close": 81.43, "volume": 268130.0}, {"date": "2024-09-03", "close": 80.04, "volume": 222219.0}, {"date": "2024-09-04", "close": 82.1, "volume": 346852.0}, {"date": "2024-09-05", "close": 82.51, "volume": 176144.0}, {"date": "2024-09-06", "close": 82.31, "volume": 305141.0}, {"date": "2024-09-09", "close": 82.56, "volume": 101934.0}, {"date": "2024-09-10", "close": 83.6, "volume": 235995.0}, {"date": "2024-09-11", "close": 82.84, "volume": 154305.0}, {"date": "2024-09-12", "close": 83.9, "volume": 123137.0}, {"date": "2024-09-13", "close": 85.05, "volume": 172128.0}, {"date": "2024-09-16", "close": 85.07, "volume": 142484.0}, {"date": "2024-09-17", "close": 84.74, "volume": 141903.0}, {"date": "2024-09-18", "close": 85.15, "volume": 226545.0}, {"date": "2024-09-19", "close": 83.34, "volume": 288539.0}, {"date": "2024-09-20", "close": 83.2, "volume": 638067.0}, {"date": "2024-09-23", "close": 84.71, "volume": 185469.0}, {"date": "2024-09-24", "close": 83.82, "volume": 354978.0}, {"date": "2024-09-25", "close": 84.66, "volume": 206033.0}, {"date": "2024-09-26", "close": 84.04, "volume": 203411.0}, {"date": "2024-09-27", "close": 82.99, "volume": 193756.0}, {"date": "2024-09-30", "close": 84.06, "volume": 380156.0}, {"date": "2024-10-01", "close": 83.01, "volume": 180657.0}, {"date": "2024-10-02", "close": 82.39, "volume": 257197.0}, {"date": "2024-10-03", "close": 81.56, "volume": 225329.0}, {"date": "2024-10-04", "close": 81.34, "volume": 215841.0}, {"date": "2024-10-07", "close": 80.82, "volume": 308241.0}, {"date": "2024-10-08", "close": 81.11, "volume": 176755.0}, {"date": "2024-10-09", "close": 81.57, "volume": 160602.0}, {"date": "2024-10-10", "close": 78.64, "volume": 406930.0}, {"date": "2024-10-11", "close": 77.97, "volume": 467343.0}, {"date": "2024-10-14", "close": 76.41, "volume": 422581.0}, {"date": "2024-10-15", "close": 77.06, "volume": 326267.0}, {"date": "2024-10-16", "close": 78.11, "volume": 304856.0}, {"date": "2024-10-17", "close": 76.54, "volume": 263229.0}, {"date": "2024-10-18", "close": 76.56, "volume": 221323.0}, {"date": "2024-10-21", "close": 74.7, "volume": 222764.0}, {"date": "2024-10-22", "close": 75.31, "volume": 153231.0}, {"date": "2024-10-23", "close": 76.47, "volume": 132637.0}, {"date": "2024-10-24", "close": 75.85, "volume": 125858.0}, {"date": "2024-10-25", "close": 75.17, "volume": 151801.0}, {"date": "2024-10-28", "close": 75.67, "volume": 153615.0}, {"date": "2024-10-29", "close": 77.47, "volume": 207449.0}, {"date": "2024-10-30", "close": 78.45, "volume": 268537.0}, {"date": "2024-10-31", "close": 76.65, "volume": 251890.0}, {"date": "2024-11-01", "close": 76.45, "volume": 262171.0}, {"date": "2024-11-04", "close": 75.92, "volume": 253810.0}, {"date": "2024-11-05", "close": 76.73, "volume": 340976.0}, {"date": "2024-11-06", "close": 76.76, "volume": 870034.0}, {"date": "2024-11-07", "close": 79.64, "volume": 451098.0}, {"date": "2024-11-08", "close": 81.2, "volume": 511070.0}, {"date": "2024-11-11", "close": 81.09, "volume": 175475.0}, {"date": "2024-11-12", "close": 80.26, "volume": 226763.0}, {"date": "2024-11-13", "close": 78.2, "volume": 285889.0}, {"date": "2024-11-14", "close": 77.32, "volume": 277386.0}, {"date": "2024-11-15", "close": 77.74, "volume": 279655.0}, {"date": "2024-11-18", "close": 77.2, "volume": 122239.0}, {"date": "2024-11-19", "close": 77.86, "volume": 111804.0}, {"date": "2024-11-20", "close": 77.14, "volume": 129530.0}, {"date": "2024-11-21", "close": 77.87, "volume": 204440.0}, {"date": "2024-11-22", "close": 77.71, "volume": 164613.0}, {"date": "2024-11-25", "close": 77.0, "volume": 461328.0}, {"date": "2024-11-26", "close": 77.49, "volume": 349414.0}, {"date": "2024-11-27", "close": 76.91, "volume": 204623.0}, {"date": "2024-11-29", "close": 76.65, "volume": 207862.0}, {"date": "2024-12-02", "close": 76.35, "volume": 214827.0}, {"date": "2024-12-03", "close": 75.97, "volume": 217030.0}, {"date": "2024-12-04", "close": 75.58, "volume": 189830.0}, {"date": "2024-12-05", "close": 75.6, "volume": 178164.0}, {"date": "2024-12-06", "close": 75.59, "volume": 210173.0}, {"date": "2024-12-09", "close": 74.35, "volume": 251482.0}, {"date": "2024-12-10", "close": 74.3, "volume": 244233.0}, {"date": "2024-12-11", "close": 72.99, "volume": 265580.0}, {"date": "2024-12-12", "close": 72.31, "volume": 152852.0}, {"date": "2024-12-13", "close": 72.76, "volume": 299587.0}, {"date": "2024-12-16", "close": 71.44, "volume": 382069.0}, {"date": "2024-12-17", "close": 71.77, "volume": 220330.0}, {"date": "2024-12-18", "close": 68.9, "volume": 348238.0}, {"date": "2024-12-19", "close": 68.84, "volume": 572473.0}, {"date": "2024-12-20", "close": 69.85, "volume": 780418.0}, {"date": "2024-12-23", "close": 69.06, "volume": 178317.0}, {"date": "2024-12-24", "close": 69.38, "volume": 83099.0}, {"date": "2024-12-26", "close": 69.37, "volume": 102371.0}, {"date": "2024-12-27", "close": 68.83, "volume": 173522.0}, {"date": "2024-12-30", "close": 68.92, "volume": 248483.0}, {"date": "2024-12-31", "close": 69.3, "volume": 296722.0}, {"date": "2025-01-02", "close": 68.38, "volume": 338155.0}, {"date": "2025-01-03", "close": 69.2, "volume": 248701.0}, {"date": "2025-01-06", "close": 67.04, "volume": 223347.0}, {"date": "2025-01-07", "close": 67.19, "volume": 183614.0}, {"date": "2025-01-08", "close": 67.71, "volume": 302212.0}, {"date": "2025-01-10", "close": 66.22, "volume": 231696.0}, {"date": "2025-01-13", "close": 67.28, "volume": 221258.0}, {"date": "2025-01-14", "close": 67.68, "volume": 144180.0}, {"date": "2025-01-15", "close": 68.28, "volume": 139213.0}, {"date": "2025-01-16", "close": 69.26, "volume": 149701.0}, {"date": "2025-01-17", "close": 69.32, "volume": 190528.0}, {"date": "2025-01-21", "close": 70.36, "volume": 224736.0}, {"date": "2025-01-22", "close": 68.4, "volume": 196483.0}, {"date": "2025-01-23", "close": 68.98, "volume": 135333.0}, {"date": "2025-01-24", "close": 69.62, "volume": 160348.0}, {"date": "2025-01-27", "close": 70.82, "volume": 191674.0}, {"date": "2025-01-28", "close": 69.63, "volume": 130383.0}, {"date": "2025-01-29", "close": 67.36, "volume": 157669.0}, {"date": "2025-01-30", "close": 68.24, "volume": 121654.0}, {"date": "2025-01-31", "close": 68.11, "volume": 144286.0}, {"date": "2025-02-03", "close": 68.69, "volume": 171868.0}, {"date": "2025-02-04", "close": 68.05, "volume": 135805.0}, {"date": "2025-02-05", "close": 68.68, "volume": 206773.0}, {"date": "2025-02-06", "close": 68.79, "volume": 240140.0}, {"date": "2025-02-07", "close": 67.57, "volume": 166335.0}, {"date": "2025-02-10", "close": 66.93, "volume": 135509.0}, {"date": "2025-02-11", "close": 66.3, "volume": 228870.0}, {"date": "2025-02-12", "close": 65.79, "volume": 140860.0}, {"date": "2025-02-13", "close": 67.82, "volume": 170026.0}, {"date": "2025-02-14", "close": 67.59, "volume": 154635.0}, {"date": "2025-02-18", "close": 68.39, "volume": 177317.0}, {"date": "2025-02-19", "close": 69.67, "volume": 344788.0}, {"date": "2025-02-20", "close": 69.76, "volume": 196208.0}, {"date": "2025-02-21", "close": 68.96, "volume": 172625.0}, {"date": "2025-02-24", "close": 70.7, "volume": 268347.0}, {"date": "2025-02-25", "close": 71.29, "volume": 215156.0}, {"date": "2025-02-26", "close": 71.17, "volume": 303817.0}, {"date": "2025-02-27", "close": 71.25, "volume": 185549.0}, {"date": "2025-02-28", "close": 71.67, "volume": 476568.0}, {"date": "2025-03-03", "close": 73.34, "volume": 299869.0}, {"date": "2025-03-04", "close": 72.98, "volume": 295723.0}, {"date": "2025-03-05", "close": 73.4, "volume": 225475.0}, {"date": "2025-03-06", "close": 71.89, "volume": 287062.0}, {"date": "2025-03-07", "close": 72.92, "volume": 249800.0}, {"date": "2025-03-10", "close": 74.15, "volume": 339085.0}, {"date": "2025-03-11", "close": 73.38, "volume": 253049.0}, {"date": "2025-03-12", "close": 72.87, "volume": 303445.0}, {"date": "2025-03-13", "close": 73.37, "volume": 189720.0}, {"date": "2025-03-14", "close": 75.1, "volume": 146722.0}, {"date": "2025-03-17", "close": 75.49, "volume": 233505.0}, {"date": "2025-03-18", "close": 76.06, "volume": 188301.0}, {"date": "2025-03-19", "close": 75.53, "volume": 168118.0}, {"date": "2025-03-20", "close": 74.75, "volume": 256063.0}, {"date": "2025-03-21", "close": 73.34, "volume": 712184.0}, {"date": "2025-03-24", "close": 74.7, "volume": 184583.0}, {"date": "2025-03-25", "close": 73.81, "volume": 198017.0}, {"date": "2025-03-26", "close": 74.12, "volume": 267792.0}, {"date": "2025-03-27", "close": 73.79, "volume": 204106.0}, {"date": "2025-03-28", "close": 74.7, "volume": 124253.0}, {"date": "2025-03-31", "close": 73.86, "volume": 290112.0}, {"date": "2025-04-01", "close": 74.27, "volume": 194497.0}, {"date": "2025-04-02", "close": 73.77, "volume": 303835.0}, {"date": "2025-04-03", "close": 73.88, "volume": 191325.0}, {"date": "2025-04-04", "close": 71.44, "volume": 236815.0}, {"date": "2025-04-07", "close": 69.27, "volume": 305459.0}, {"date": "2025-04-08", "close": 68.74, "volume": 266917.0}, {"date": "2025-04-09", "close": 71.46, "volume": 379056.0}, {"date": "2025-04-10", "close": 71.67, "volume": 241795.0}, {"date": "2025-04-11", "close": 72.81, "volume": 270069.0}, {"date": "2025-04-14", "close": 73.98, "volume": 165290.0}, {"date": "2025-04-15", "close": 74.61, "volume": 223884.0}, {"date": "2025-04-16", "close": 75.31, "volume": 240859.0}, {"date": "2025-04-17", "close": 75.77, "volume": 270950.0}, {"date": "2025-04-21", "close": 74.53, "volume": 218324.0}, {"date": "2025-04-22", "close": 76.54, "volume": 238778.0}, {"date": "2025-04-23", "close": 75.54, "volume": 219016.0}, {"date": "2025-04-24", "close": 75.32, "volume": 114504.0}, {"date": "2025-04-25", "close": 75.16, "volume": 130993.0}, {"date": "2025-04-28", "close": 75.14, "volume": 220389.0}, {"date": "2025-04-29", "close": 74.86, "volume": 290050.0}, {"date": "2025-04-30", "close": 75.67, "volume": 189674.0}, {"date": "2025-05-01", "close": 75.37, "volume": 166179.0}, {"date": "2025-05-02", "close": 75.87, "volume": 221108.0}, {"date": "2025-05-05", "close": 76.04, "volume": 300515.0}, {"date": "2025-05-06", "close": 76.36, "volume": 618568.0}, {"date": "2025-05-07", "close": 76.58, "volume": 273999.0}, {"date": "2025-05-08", "close": 75.87, "volume": 172918.0}, {"date": "2025-05-09", "close": 76.77, "volume": 169275.0}, {"date": "2025-05-12", "close": 75.56, "volume": 187469.0}, {"date": "2025-05-13", "close": 74.63, "volume": 188868.0}, {"date": "2025-05-14", "close": 73.17, "volume": 154184.0}, {"date": "2025-05-15", "close": 74.62, "volume": 139063.0}, {"date": "2025-05-16", "close": 75.17, "volume": 289390.0}, {"date": "2025-05-19", "close": 75.07, "volume": 134351.0}, {"date": "2025-05-20", "close": 74.73, "volume": 265684.0}, {"date": "2025-05-21", "close": 72.97, "volume": 191801.0}, {"date": "2025-05-22", "close": 72.14, "volume": 200053.0}, {"date": "2025-05-23", "close": 72.47, "volume": 252187.0}, {"date": "2025-05-27", "close": 73.44, "volume": 267132.0}, {"date": "2025-05-28", "close": 72.55, "volume": 226644.0}, {"date": "2025-05-29", "close": 72.93, "volume": 337496.0}, {"date": "2025-05-30", "close": 72.51, "volume": 699330.0}, {"date": "2025-06-02", "close": 71.98, "volume": 650956.0}, {"date": "2025-06-03", "close": 71.8, "volume": 424589.0}, {"date": "2025-06-04", "close": 71.03, "volume": 347758.0}, {"date": "2025-06-05", "close": 71.36, "volume": 354987.0}, {"date": "2025-06-06", "close": 72.51, "volume": 210174.0}, {"date": "2025-06-09", "close": 71.78, "volume": 302816.0}, {"date": "2025-06-10", "close": 71.84, "volume": 310027.0}, {"date": "2025-06-11", "close": 71.4, "volume": 230782.0}, {"date": "2025-06-12", "close": 71.61, "volume": 215894.0}, {"date": "2025-06-13", "close": 70.93, "volume": 231833.0}, {"date": "2025-06-16", "close": 69.87, "volume": 227304.0}, {"date": "2025-06-17", "close": 70.67, "volume": 355212.0}, {"date": "2025-06-18", "close": 70.84, "volume": 219748.0}, {"date": "2025-06-20", "close": 70.77, "volume": 588310.0}, {"date": "2025-06-23", "close": 72.34, "volume": 439872.0}, {"date": "2025-06-24", "close": 72.0, "volume": 243414.0}, {"date": "2025-06-25", "close": 71.71, "volume": 237504.0}, {"date": "2025-06-26", "close": 71.47, "volume": 295321.0}, {"date": "2025-06-27", "close": 70.84, "volume": 756869.0}, {"date": "2025-06-30", "close": 70.12, "volume": 317081.0}, {"date": "2025-07-01", "close": 69.48, "volume": 217753.0}, {"date": "2025-07-02", "close": 70.52, "volume": 375345.0}, {"date": "2025-07-03", "close": 70.8, "volume": 123629.0}, {"date": "2025-07-07", "close": 70.48, "volume": 197535.0}, {"date": "2025-07-08", "close": 70.28, "volume": 245083.0}, {"date": "2025-07-09", "close": 70.28, "volume": 182575.0}, {"date": "2025-07-10", "close": 71.09, "volume": 341935.0}, {"date": "2025-07-11", "close": 71.2, "volume": 347618.0}, {"date": "2025-07-14", "close": 72.17, "volume": 310009.0}, {"date": "2025-07-15", "close": 70.5, "volume": 332055.0}, {"date": "2025-07-16", "close": 70.66, "volume": 228596.0}, {"date": "2025-07-17", "close": 70.22, "volume": 358437.0}, {"date": "2025-07-18", "close": 70.49, "volume": 238003.0}, {"date": "2025-07-21", "close": 70.15, "volume": 138601.0}, {"date": "2025-07-22", "close": 71.2, "volume": 175235.0}, {"date": "2025-07-23", "close": 71.29, "volume": 137100.0}, {"date": "2025-07-24", "close": 71.14, "volume": 232495.0}, {"date": "2025-07-25", "close": 71.1, "volume": 138527.0}, {"date": "2025-07-28", "close": 69.95, "volume": 201991.0}, {"date": "2025-07-29", "close": 71.33, "volume": 186510.0}, {"date": "2025-07-30", "close": 69.72, "volume": 258057.0}, {"date": "2025-07-31", "close": 69.86, "volume": 279810.0}, {"date": "2025-08-01", "close": 71.33, "volume": 283171.0}, {"date": "2025-08-04", "close": 72.41, "volume": 175149.0}, {"date": "2025-08-05", "close": 73.29, "volume": 216105.0}, {"date": "2025-08-06", "close": 72.72, "volume": 303585.0}, {"date": "2025-08-07", "close": 74.54, "volume": 322839.0}, {"date": "2025-08-08", "close": 74.92, "volume": 327761.0}, {"date": "2025-08-11", "close": 75.26, "volume": 195958.0}, {"date": "2025-08-12", "close": 75.55, "volume": 220240.0}, {"date": "2025-08-13", "close": 74.45, "volume": 333753.0}, {"date": "2025-08-14", "close": 74.25, "volume": 234483.0}, {"date": "2025-08-15", "close": 74.66, "volume": 174271.0}, {"date": "2025-08-18", "close": 74.89, "volume": 163483.0}, {"date": "2025-08-19", "close": 76.13, "volume": 168761.0}, {"date": "2025-08-20", "close": 76.86, "volume": 182963.0}, {"date": "2025-08-21", "close": 77.29, "volume": 137140.0}, {"date": "2025-08-22", "close": 77.87, "volume": 244628.0}, {"date": "2025-08-25", "close": 76.81, "volume": 156577.0}, {"date": "2025-08-26", "close": 76.75, "volume": 271704.0}, {"date": "2025-08-27", "close": 77.75, "volume": 165425.0}, {"date": "2025-08-28", "close": 77.65, "volume": 197952.0}, {"date": "2025-08-29", "close": 78.29, "volume": 193835.0}, {"date": "2025-09-02", "close": 77.31, "volume": 164129.0}, {"date": "2025-09-03", "close": 77.42, "volume": 171292.0}, {"date": "2025-09-04", "close": 77.22, "volume": 184847.0}, {"date": "2025-09-05", "close": 78.4, "volume": 197881.0}, {"date": "2025-09-08", "close": 78.51, "volume": 197119.0}, {"date": "2025-09-09", "close": 78.48, "volume": 184170.0}, {"date": "2025-09-10", "close": 78.05, "volume": 193347.0}, {"date": "2025-09-11", "close": 79.1, "volume": 205793.0}, {"date": "2025-09-12", "close": 78.29, "volume": 307322.0}, {"date": "2025-09-15", "close": 78.87, "volume": 172975.0}, {"date": "2025-09-16", "close": 77.76, "volume": 198017.0}, {"date": "2025-09-17", "close": 78.26, "volume": 188992.0}, {"date": "2025-09-18", "close": 79.23, "volume": 196851.0}, {"date": "2025-09-19", "close": 78.51, "volume": 438792.0}, {"date": "2025-09-22", "close": 78.28, "volume": 205842.0}, {"date": "2025-09-23", "close": 80.06, "volume": 207460.0}, {"date": "2025-09-24", "close": 79.47, "volume": 154076.0}, {"date": "2025-09-25", "close": 79.71, "volume": 172955.0}, {"date": "2025-09-26", "close": 79.85, "volume": 225881.0}, {"date": "2025-09-29", "close": 78.59, "volume": 323212.0}, {"date": "2025-09-30", "close": 79.5, "volume": 251046.0}, {"date": "2025-10-01", "close": 79.82, "volume": 182652.0}, {"date": "2025-10-02", "close": 78.61, "volume": 200422.0}, {"date": "2025-10-03", "close": 78.49, "volume": 115469.0}, {"date": "2025-10-06", "close": 77.21, "volume": 193606.0}, {"date": "2025-10-07", "close": 75.72, "volume": 242450.0}, {"date": "2025-10-08", "close": 75.04, "volume": 194987.0}, {"date": "2025-10-09", "close": 73.82, "volume": 186395.0}, {"date": "2025-10-10", "close": 73.64, "volume": 300075.0}, {"date": "2025-10-13", "close": 72.47, "volume": 187896.0}, {"date": "2025-10-14", "close": 72.53, "volume": 249598.0}, {"date": "2025-10-15", "close": 73.65, "volume": 394287.0}, {"date": "2025-10-16", "close": 73.52, "volume": 221813.0}, {"date": "2025-10-17", "close": 75.35, "volume": 210005.0}, {"date": "2025-10-20", "close": 76.09, "volume": 110874.0}, {"date": "2025-10-21", "close": 74.84, "volume": 106942.0}, {"date": "2025-10-22", "close": 75.52, "volume": 154244.0}, {"date": "2025-10-23", "close": 75.33, "volume": 104014.0}, {"date": "2025-10-24", "close": 75.17, "volume": 92752.0}, {"date": "2025-10-27", "close": 75.8, "volume": 177056.0}, {"date": "2025-10-28", "close": 75.09, "volume": 170329.0}, {"date": "2025-10-29", "close": 73.6, "volume": 205835.0}, {"date": "2025-10-30", "close": 75.25, "volume": 243157.0}, {"date": "2025-10-31", "close": 74.51, "volume": 259931.0}, {"date": "2025-11-03", "close": 74.72, "volume": 278617.0}, {"date": "2025-11-04", "close": 74.94, "volume": 166236.0}, {"date": "2025-11-05", "close": 76.17, "volume": 220526.0}, {"date": "2025-11-06", "close": 75.31, "volume": 228236.0}, {"date": "2025-11-07", "close": 76.8, "volume": 423635.0}, {"date": "2025-11-10", "close": 76.72, "volume": 167503.0}, {"date": "2025-11-11", "close": 76.71, "volume": 158847.0}, {"date": "2025-11-12", "close": 76.14, "volume": 161258.0}, {"date": "2025-11-13", "close": 76.85, "volume": 218641.0}, {"date": "2025-11-14", "close": 77.15, "volume": 177501.0}, {"date": "2025-11-17", "close": 77.85, "volume": 177405.0}, {"date": "2025-11-18", "close": 78.3, "volume": 129656.0}, {"date": "2025-11-19", "close": 77.84, "volume": 133268.0}, {"date": "2025-11-20", "close": 78.16, "volume": 159602.0}, {"date": "2025-11-21", "close": 78.86, "volume": 235301.0}, {"date": "2025-11-24", "close": 78.77, "volume": 229181.0}, {"date": "2025-11-25", "close": 79.41, "volume": 175185.0}, {"date": "2025-11-26", "close": 79.62, "volume": 182889.0}, {"date": "2025-11-28", "close": 79.48, "volume": 83099.0}, {"date": "2025-12-01", "close": 78.26, "volume": 126050.0}, {"date": "2025-12-02", "close": 78.22, "volume": 112098.0}, {"date": "2025-12-03", "close": 78.85, "volume": 219190.0}, {"date": "2025-12-04", "close": 79.04, "volume": 183592.0}, {"date": "2025-12-05", "close": 78.41, "volume": 135475.0}, {"date": "2025-12-08", "close": 78.82, "volume": 211447.0}, {"date": "2025-12-09", "close": 78.37, "volume": 142412.0}, {"date": "2025-12-10", "close": 76.79, "volume": 321647.0}, {"date": "2025-12-11", "close": 75.87, "volume": 246513.0}, {"date": "2025-12-12", "close": 77.29, "volume": 488145.0}, {"date": "2025-12-15", "close": 78.03, "volume": 260987.0}, {"date": "2025-12-16", "close": 76.77, "volume": 280984.0}, {"date": "2025-12-17", "close": 77.56, "volume": 260362.0}, {"date": "2025-12-18", "close": 78.35, "volume": 289108.0}, {"date": "2025-12-19", "close": 77.84, "volume": 502387.0}, {"date": "2025-12-22", "close": 76.43, "volume": 254265.0}, {"date": "2025-12-23", "close": 76.59, "volume": 172322.0}, {"date": "2025-12-24", "close": 77.0, "volume": 57898.0}, {"date": "2025-12-26", "close": 77.13, "volume": 97826.0}, {"date": "2025-12-29", "close": 77.23, "volume": 173954.0}, {"date": "2025-12-30", "close": 77.58, "volume": 220901.0}, {"date": "2025-12-31", "close": 76.37, "volume": 226956.0}, {"date": "2026-01-02", "close": 76.85, "volume": 266055.0}, {"date": "2026-01-05", "close": 76.29, "volume": 204111.0}, {"date": "2026-01-06", "close": 76.36, "volume": 195823.0}, {"date": "2026-01-07", "close": 78.01, "volume": 173978.0}, {"date": "2026-01-08", "close": 77.64, "volume": 172622.0}, {"date": "2026-01-09", "close": 77.38, "volume": 198205.0}, {"date": "2026-01-12", "close": 77.77, "volume": 120767.0}, {"date": "2026-01-13", "close": 78.32, "volume": 147365.0}, {"date": "2026-01-14", "close": 79.23, "volume": 153222.0}, {"date": "2026-01-15", "close": 80.43, "volume": 170038.0}, {"date": "2026-01-16", "close": 80.17, "volume": 260061.0}, {"date": "2026-01-20", "close": 79.7, "volume": 159324.0}, {"date": "2026-01-21", "close": 81.18, "volume": 282039.0}, {"date": "2026-01-22", "close": 78.84, "volume": 231412.0}, {"date": "2026-01-23", "close": 79.42, "volume": 117143.0}, {"date": "2026-01-26", "close": 80.12, "volume": 217711.0}, {"date": "2026-01-27", "close": 79.23, "volume": 221283.0}, {"date": "2026-01-28", "close": 78.33, "volume": 160012.0}, {"date": "2026-01-29", "close": 80.77, "volume": 208494.0}, {"date": "2026-01-30", "close": 82.12, "volume": 334639.0}, {"date": "2026-02-02", "close": 80.33, "volume": 364879.0}, {"date": "2026-02-03", "close": 81.12, "volume": 268973.0}, {"date": "2026-02-04", "close": 81.5, "volume": 238062.0}, {"date": "2026-02-05", "close": 84.26, "volume": 326547.0}, {"date": "2026-02-06", "close": 84.07, "volume": 238333.0}, {"date": "2026-02-09", "close": 85.1, "volume": 233854.0}, {"date": "2026-02-10", "close": 86.22, "volume": 287112.0}, {"date": "2026-02-11", "close": 88.25, "volume": 409372.0}, {"date": "2026-02-12", "close": 89.66, "volume": 286124.0}, {"date": "2026-02-13", "close": 89.31, "volume": 289293.0}, {"date": "2026-02-17", "close": 91.02, "volume": 231633.0}, {"date": "2026-02-18", "close": 88.95, "volume": 190127.0}, {"date": "2026-02-19", "close": 88.72, "volume": 204592.0}, {"date": "2026-02-20", "close": 88.71, "volume": 171724.0}, {"date": "2026-02-23", "close": 90.03, "volume": 293940.0}, {"date": "2026-02-24", "close": 88.97, "volume": 285630.0}, {"date": "2026-02-25", "close": 88.13, "volume": 422899.0}, {"date": "2026-02-26", "close": 87.68, "volume": 452609.0}, {"date": "2026-02-27", "close": 84.07, "volume": 928866.0}, {"date": "2026-03-02", "close": 87.58, "volume": 751952.0}, {"date": "2026-03-03", "close": 86.75, "volume": 305176.0}, {"date": "2026-03-04", "close": 84.88, "volume": 314996.0}, {"date": "2026-03-05", "close": 84.06, "volume": 231652.0}, {"date": "2026-03-06", "close": 84.62, "volume": 219541.0}, {"date": "2026-03-09", "close": 85.66, "volume": 329552.0}, {"date": "2026-03-10", "close": 86.34, "volume": 303276.0}, {"date": "2026-03-11", "close": 85.21, "volume": 197588.0}, {"date": "2026-03-12", "close": 85.51, "volume": 270131.0}, {"date": "2026-03-13", "close": 85.17, "volume": 224137.0}, {"date": "2026-03-16", "close": 86.24, "volume": 481351.0}, {"date": "2026-03-17", "close": 85.71, "volume": 476994.0}, {"date": "2026-03-18", "close": 85.2, "volume": 335046.0}, {"date": "2026-03-19", "close": 84.81, "volume": 225482.0}, {"date": "2026-03-20", "close": 81.87, "volume": 415592.0}, {"date": "2026-03-23", "close": 82.32, "volume": 304033.0}, {"date": "2026-03-24", "close": 82.56, "volume": 542151.0}, {"date": "2026-03-25", "close": 83.12, "volume": 478973.0}, {"date": "2026-03-26", "close": 82.79, "volume": 280983.0}, {"date": "2026-03-27", "close": 82.2, "volume": 288072.0}, {"date": "2026-03-30", "close": 82.41, "volume": 420468.0}, {"date": "2026-03-31", "close": 80.86, "volume": 400952.0}, {"date": "2026-04-01", "close": 81.75, "volume": 272979.0}, {"date": "2026-04-02", "close": 83.16, "volume": 173374.0}, {"date": "2026-04-06", "close": 83.01, "volume": 230930.0}, {"date": "2026-04-07", "close": 84.36, "volume": 268513.0}, {"date": "2026-04-08", "close": 84.74, "volume": 254908.0}, {"date": "2026-04-09", "close": 86.1, "volume": 160014.0}, {"date": "2026-04-10", "close": 86.48, "volume": 235299.0}, {"date": "2026-04-13", "close": 85.35, "volume": 229677.0}, {"date": "2026-04-14", "close": 84.94, "volume": 266891.0}, {"date": "2026-04-15", "close": 85.32, "volume": 178704.0}, {"date": "2026-04-16", "close": 85.97, "volume": 171810.0}, {"date": "2026-04-17", "close": 85.65, "volume": 235750.0}, {"date": "2026-04-20", "close": 84.87, "volume": 301761.0}, {"date": "2026-04-21", "close": 83.35, "volume": 262191.0}, {"date": "2026-04-22", "close": 76.52, "volume": 1086589.0}, {"date": "2026-04-23", "close": 77.62, "volume": 432562.0}, {"date": "2026-04-24", "close": 77.0, "volume": 338262.0}, {"date": "2026-04-27", "close": 77.15, "volume": 353552.0}, {"date": "2026-04-28", "close": 76.62, "volume": 446618.0}, {"date": "2026-04-29", "close": 76.53, "volume": 338731.0}, {"date": "2026-04-30", "close": 76.91, "volume": 311575.0}, {"date": "2026-05-01", "close": 76.71, "volume": 273318.0}, {"date": "2026-05-04", "close": 75.71, "volume": 587775.0}, {"date": "2026-05-05", "close": 73.09, "volume": 837733.0}, {"date": "2026-05-06", "close": 73.9, "volume": 672833.0}, {"date": "2026-05-07", "close": 75.07, "volume": 648706.0}, {"date": "2026-05-08", "close": 75.26, "volume": 368237.0}, {"date": "2026-05-11", "close": 73.43, "volume": 583200.0}, {"date": "2026-05-12", "close": 74.43, "volume": 569665.0}, {"date": "2026-05-13", "close": 74.99, "volume": 675937.0}, {"date": "2026-05-14", "close": 74.9, "volume": 240460.0}, {"date": "2026-05-15", "close": 74.63, "volume": 537413.0}, {"date": "2026-05-18", "close": 75.89, "volume": 269933.0}, {"date": "2026-05-19", "close": 76.69, "volume": 328324.0}, {"date": "2026-05-20", "close": 77.48, "volume": 360396.0}, {"date": "2026-05-21", "close": 76.55, "volume": 318366.0}, {"date": "2026-05-22", "close": 76.42, "volume": 316640.0}, {"date": "2026-05-26", "close": 76.21, "volume": 426186.0}, {"date": "2026-05-27", "close": 74.93, "volume": 544532.0}, {"date": "2026-05-28", "close": 75.32, "volume": 887366.0}, {"date": "2026-05-29", "close": 73.29, "volume": 561528.0}, {"date": "2026-06-01", "close": 71.76, "volume": 440360.0}, {"date": "2026-06-02", "close": 71.11, "volume": 432184.0}, {"date": "2026-06-03", "close": 69.54, "volume": 431508.0}, {"date": "2026-06-04", "close": 68.32, "volume": 454377.0}, {"date": "2026-06-05", "close": 70.43, "volume": 399928.0}, {"date": "2026-06-08", "close": 69.43, "volume": 467042.0}, {"date": "2026-06-09", "close": 71.44, "volume": 418934.0}, {"date": "2026-06-10", "close": 72.73, "volume": 396628.0}, {"date": "2026-06-11", "close": 71.96, "volume": 429104.0}, {"date": "2026-06-12", "close": 72.1, "volume": 250530.0}, {"date": "2026-06-15", "close": 70.7, "volume": 334153.0}, {"date": "2026-06-16", "close": 71.62, "volume": 235906.0}, {"date": "2026-06-17", "close": 70.56, "volume": 249772.0}, {"date": "2026-06-18", "close": 70.82, "volume": 582751.0}, {"date": "2026-06-22", "close": 70.96, "volume": 470607.0}, {"date": "2026-06-23", "close": 73.03, "volume": 392104.0}, {"date": "2026-06-24", "close": 75.21, "volume": 1520798.0}, {"date": "2026-06-25", "close": 76.42, "volume": 1062991.0}, {"date": "2026-06-26", "close": 77.55, "volume": 2408250.0}, {"date": "2026-06-29", "close": 77.6, "volume": 7913529.0}, {"date": "2026-06-30", "close": 76.26, "volume": 907929.0}, {"date": "2026-07-01", "close": 76.55, "volume": 622446.0}, {"date": "2026-07-02", "close": 77.49, "volume": 551488.0}, {"date": "2026-07-06", "close": 76.0, "volume": 505449.0}, {"date": "2026-07-07", "close": 77.31, "volume": 476262.0}, {"date": "2026-07-08", "close": 76.67, "volume": 502080.0}, {"date": "2026-07-09", "close": 76.14, "volume": 350956.0}, {"date": "2026-07-10", "close": 75.33, "volume": 258498.0}, {"date": "2026-07-13", "close": 75.9, "volume": 469132.0}, {"date": "2026-07-14", "close": 76.12, "volume": 313491.0}, {"date": "2026-07-15", "close": 75.84, "volume": 366173.0}, {"date": "2026-07-16", "close": 79.14, "volume": 503126.0}, {"date": "2026-07-17", "close": 79.61, "volume": 414796.0}, {"date": "2026-07-20", "close": 79.26, "volume": 378302.0}, {"date": "2026-07-21", "close": 81.1, "volume": 539672.0}, {"date": "2026-07-22", "close": 79.98, "volume": 338019.0}, {"date": "2026-07-23", "close": 79.95, "volume": 346572.0}, {"date": "2026-07-24", "close": 80.54, "volume": 351704.0}, {"date": "2026-07-27", "close": 79.28, "volume": 432648.0}, {"date": "2026-07-28", "close": 78.54, "volume": 386807.0}, {"date": "2026-07-29", "close": 78.29, "volume": 411635.0}, {"date": "2026-07-30", "close": 76.07, "volume": 357110.0}, {"date": "2026-07-31", "close": 76.65, "volume": 383475.0}, {"date": "2026-08-03", "close": 75.94, "volume": 378521.0}, {"date": "2026-08-04", "close": 74.56, "volume": 408009.0}, {"date": "2026-08-05", "close": 75.04, "volume": 283912.0}, {"date": "2026-08-06", "close": 75.38, "volume": 213319.0}, {"date": "2026-08-07", "close": 75.3, "volume": 291634.0}], "refreshing": true}