{"ticker": "NJR", "overview": {"cik": "356309", "ticker": "NJR", "name": "NEW JERSEY RESOURCES CORP", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001900875-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001883581-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001953981-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001690332-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001658452-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002111538-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001807367-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001492218-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001140361-26-033890", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001658452-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001658452-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "10-Q JUNE 30, 2026", "accession": "0000356309-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030982", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000356309-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001140361-26-023560", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000356309-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001658452-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001658452-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000356309-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001375401-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "10-Q MARCH 31, 2026", "accession": "0000356309-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018880", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000810", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000548", "price_sensitive": false}]}, "description": "NEW JERSEY RESOURCES CORP trades as NJR on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 1,567 insider filings for the company, from August 2003 to August 2026. Across those, 40 insiders disclosed 6 open-market purchases totalling $293.09K against 177 sales totalling $77.01M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 293086.0, "sell_n": 177, "sell_sum": 77009822.6935545, "net": -76716736.6935545, "insiders": 40, "first_date": "2003-08-04", "last_date": "2026-08-14"}, "metrics": {"ticker": "NJR", "has_prices": true, "as_of": "2026-08-07", "last": 55.02, "prev_close": 54.47, "change": 0.5500000000000043, "change_pct": 0.01009730126675242, "session_volume": 576951.0, "vwap_5": 56.05841392198428, "vwap_20": 57.872760763199736, "vwap_60": 56.720479263917404, "vwap_250": 51.50865084971298, "high_52w": 60.05, "low_52w": 44.13, "avg_volume_20": 661470.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001807367-26-000003", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Amy Cradic", "who_key": "Cradic Amy", "role": "SVP & COO Non-Utility Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134390.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807367/000180736726000003/0001807367-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0002111538-26-000003", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Christopher T. D'Antuono", "who_key": "D'Antuono Christopher T.", "role": "Corporate Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36689.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111538/000211153826000003/0002111538-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001658452-26-000009", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Patrick J. Migliaccio", "who_key": "Migliaccio Patrick J.", "role": "Senior VP and COO, NJNG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178345.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658452/000165845226000009/0001658452-26-000009-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001953981-26-000003", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Lori DelGiudice", "who_key": "DelGiudice Lori", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 90950.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953981/000195398126000003/0001953981-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001883581-26-000007", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Richard Reich", "who_key": "Reich Richard", "role": "SVP and Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 121919.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883581/000188358126000007/0001883581-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001900875-26-000003", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Roberto Bel", "who_key": "Bel Roberto", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146551.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CFO files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900875/000190087526000003/0001900875-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001690332-26-000003", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Jacqueline K. Shea", "who_key": "Shea Jacqueline K", "role": "SVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105688.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "C-suite exec files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690332/000169033226000003/0001690332-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001658452-26-000007", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Patrick J. Migliaccio", "who_key": "Migliaccio Patrick J.", "role": "Senior VP and COO, NJNG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 166893.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider offloads $167K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658452/000165845226000007/0001658452-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0000356309-26-000033", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Christopher T. D'Antuono", "who_key": "D'Antuono Christopher T.", "role": "Corporate Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 65936.745, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider sells $66K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000033/0000356309-26-000033-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237105}, {"id": "13DG-0000093751-26-000272", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP takes a 5% passive stake in NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0000093751-26-000272-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001658452-26-000004", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Patrick J. Migliaccio", "who_key": "Migliaccio Patrick J.", "role": "Senior VP and COO, NJNG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167505.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider offloads $168K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000165845226000004/0001658452-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0000356309-26-000031", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Jane M. Kenny", "who_key": "KENNY JANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 448800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board member offloads $449K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000031/0000356309-26-000031-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100119-26-000810", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP takes a 5.26% passive stake in NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0002100119-26-000810-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000548", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP crosses 5% of NJR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0002100121-26-000548-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-001844", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP adjusts its stake in NJR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0000102909-26-001844-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001883581-26-000005", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Richard Reich", "who_key": "Reich Richard", "role": "SVP and Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 288742.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider offloads $289K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000188358126000005/0001883581-26-000005-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329265}, {"id": "0000356309-26-000026", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Roberto Bel", "who_key": "Bel Roberto", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336376.546, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The money boss sells $336K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000026/0000356309-26-000026-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333585}, {"id": "0000356309-26-000011", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Peter C. Harvey", "who_key": "Harvey Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000011/0000356309-26-000011-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000012", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "James H. Degraffenreidt Jr", "who_key": "DEGRAFFENREIDT JAMES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140935.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000012/0000356309-26-000012-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000013", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Sharon C. Taylor", "who_key": "TAYLOR SHARON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140935.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000013/0000356309-26-000013-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000014", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "William T. Yardley", "who_key": "Yardley William T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 73633.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000014/0000356309-26-000014-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000015", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Amy B. Mansue", "who_key": "Mansue Amy B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24560.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000015/0000356309-26-000015-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000016", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Jane M. Kenny", "who_key": "KENNY JANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000016/0000356309-26-000016-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000017", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "M. Susan Hardwick", "who_key": "Hardwick M Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140935.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000017/0000356309-26-000017-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000018", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Thomas C. OConnor", "who_key": "OConnor Thomas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000018/0000356309-26-000018-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0000356309-26-000019", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Michael A. O'Sullivan", "who_key": "O'Sullivan Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140935.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630926000019/0000356309-26-000019-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0001654999-26-000002", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Gregory E. Aliff", "who_key": "Aliff Gregory E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000165499926000002/0001654999-26-000002-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411345}, {"id": "0001375401-26-000002", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Jane M. Kenny", "who_key": "KENNY JANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 169009.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000137540126000002/0001375401-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434385}, {"id": "0001199794-26-000002", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Donald L. Correll", "who_key": "CORRELL DONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46060.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000119979426000002/0001199794-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434385}, {"id": "0001193806-26-000002", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Sharon C. Taylor", "who_key": "TAYLOR SHARON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70805.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NJR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000119380626000002/0001193806-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434385}], "recent_buys": [{"id": "0000356309-21-000099", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "James H. Degraffenreidt Jr", "who_key": "DEGRAFFENREIDT JAMES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152160.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board member picks up $152K of NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630921000099/0000356309-21-000099-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591505}, {"id": "0000356309-14-000079", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Sharon C. Taylor", "who_key": "TAYLOR SHARON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25970.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NJR lands a director's $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630914000079/0000356309-14-000079-index.htm", "trade_date": "2014-08-19", "timestamp": "2014-08-19", "mins": 6420465}, {"id": "0000356309-13-000064", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Sharon C. Taylor", "who_key": "TAYLOR SHARON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21790.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 3 insiders into NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630913000064/0000356309-13-000064-index.htm", "trade_date": "2013-08-29", "timestamp": "2013-08-29", "mins": 6931665}, {"id": "0001346173-12-000001", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Mariellen Dugan", "who_key": "DUGAN MARIELLEN", "role": "Sr. V.P. and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14768.4, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 3 buying NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000134617312000001/0001346173-12-000001-index.htm", "trade_date": "2012-02-13", "timestamp": "2012-02-13", "mins": 7742385}, {"id": "0001375401-09-000002", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "Jane M. Kenny", "who_key": "KENNY JANE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20044.6, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 4 buying NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000137540109000002/0001375401-09-000002-index.htm", "trade_date": "2009-05-27", "timestamp": "2009-05-27", "mins": 9170865}, {"id": "0001204517-04-000009", "src": "INSIDERS", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "David A. Trice", "who_key": "TRICE DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58353.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 5 insiders into NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000120451704000009/0001204517-04-000009-index.htm", "trade_date": "2004-05-05", "timestamp": "2004-05-05", "mins": 11831985}], "institutional": [{"id": "13DG-0000093751-26-000272", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP takes a 5% passive stake in NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0000093751-26-000272-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0002100119-26-000810", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP takes a 5.26% passive stake in NJR", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0002100119-26-000810-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000548", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP crosses 5% of NJR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0002100121-26-000548-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-001844", "src": "13DG", "ticker": "NJR", "cik": "356309", "company": "NEW JERSEY RESOURCES CORP", "company_raw": "NEW JERSEY RESOURCES CORP", "who": "NEW Jersey Resources Corp", "who_key": "NEW JERSEY RESOURCES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NEW JERSEY RESOURCES CORP adjusts its stake in NJR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/356309/0000102909-26-001844-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NJR (NEW JERSEY RESOURCES CORP)", "new_value": "NewJersey Resources Corporation Common Stock", "effective": "", "evidence": "we hold NJR as NEW JERSEY RESOURCES CORP; the NYSE universe lists that code as NewJersey Resources Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.812648"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NewJersey Resources Corporation Common Stock", "new_value": "NEW JERSEY RESOURCES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000356309", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000356309", "applied": 1, "detected_at": "2026-10-26T09:57:43.642027"}]}, "key_people": [{"who": "Laurence M. Downes", "who_key": "DOWNES LAURENCE M", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 28562104.4676, "net": -28562104.4676, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 990057.2000000001, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630919000092/0000356309-19-000092-index.htm"}, {"action": "SELL", "amount": 924874.9999999999, "date": "2009-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999409000005/0001239994-09-000005-index.htm"}, {"action": "SELL", "amount": 474218.0, "date": "2008-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999408000004/0001239994-08-000004-index.htm"}, {"action": "SELL", "amount": 1235326.0, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000142528608000004/0001425286-08-000004-index.htm"}, {"action": "SELL", "amount": 509514.0, "date": "2007-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999407000004/0001239994-07-000004-index.htm"}, {"action": "SELL", "amount": 1420136.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000016/0001239994-06-000016-index.htm"}, {"action": "SELL", "amount": 893175.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000017/0001239994-06-000017-index.htm"}, {"action": "SELL", "amount": 1420136.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000018/0001239994-06-000018-index.htm"}, {"action": "SELL", "amount": 893195.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000019/0001239994-06-000019-index.htm"}, {"action": "SELL", "amount": 1616124.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000011/0001239994-06-000011-index.htm"}, {"action": "SELL", "amount": 825779.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000012/0001239994-06-000012-index.htm"}, {"action": "SELL", "amount": 2208510.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000013/0001239994-06-000013-index.htm"}, {"action": "SELL", "amount": 159185.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000014/0001239994-06-000014-index.htm"}, {"action": "SELL", "amount": 1873969.0, "date": "2006-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999806000008/0001239998-06-000008-index.htm"}, {"action": "SELL", "amount": 2275143.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000008/0001239994-06-000008-index.htm"}, {"action": "SELL", "amount": 316256.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000009/0001239994-06-000009-index.htm"}, {"action": "SELL", "amount": 1253836.0, "date": "2006-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000007/0001239994-06-000007-index.htm"}, {"action": "SELL", "amount": 997486.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000005/0001239994-06-000005-index.htm"}, {"action": "SELL", "amount": 1027380.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999406000006/0001239994-06-000006-index.htm"}, {"action": "SELL", "amount": 1399068.0, "date": "2005-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999405000007/0001239994-05-000007-index.htm"}, {"action": "SELL", "amount": 2354010.0, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999405000006/0001239994-05-000006-index.htm"}, {"action": "SELL", "amount": 729986.0, "date": "2005-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999405000001/0001239994-05-000001-index.htm"}, {"action": "SELL", "amount": 1308863.0, "date": "2005-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999405000002/0001239994-05-000002-index.htm"}, {"action": "SELL", "amount": 1455877.2676000001, "date": "2004-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999404000001/0001239994-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 990057.2000000001, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630919000092/0000356309-19-000092-index.htm"}}, {"who": "Glenn C. Lockwood", "who_key": "LOCKWOOD GLENN C", "role": "Executive V.P. and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8996911.219999999, "net": -8996911.219999999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 641479.5, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999812000001/0001239998-12-000001-index.htm"}, {"action": "SELL", "amount": 1647089.9999999998, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999809000004/0001239998-09-000004-index.htm"}, {"action": "SELL", "amount": 1228982.4, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999807000003/0001239998-07-000003-index.htm"}, {"action": "SELL", "amount": 669468.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999806000004/0001239998-06-000004-index.htm"}, {"action": "SELL", "amount": 1536168.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999806000005/0001239998-06-000005-index.htm"}, {"action": "SELL", "amount": 204452.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999806000006/0001239998-06-000006-index.htm"}, {"action": "SELL", "amount": 14412.0, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999806000007/0001239998-06-000007-index.htm"}, {"action": "SELL", "amount": 1269596.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999805000002/0001239998-05-000002-index.htm"}, {"action": "SELL", "amount": 626219.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999805000003/0001239998-05-000003-index.htm"}, {"action": "SELL", "amount": 486850.21, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999804000003/0001239998-04-000003-index.htm"}, {"action": "SELL", "amount": 50094.27, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999804000004/0001239998-04-000004-index.htm"}, {"action": "SELL", "amount": 475918.52999999997, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999804000005/0001239998-04-000005-index.htm"}, {"action": "SELL", "amount": 23215.550000000003, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999804000006/0001239998-04-000006-index.htm"}, {"action": "SELL", "amount": 61482.880000000005, "date": "2004-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999804000001/0001239998-04-000001-index.htm"}, {"action": "SELL", "amount": 61482.880000000005, "date": "2004-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999804000002/0001239998-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 641479.5, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999812000001/0001239998-12-000001-index.htm"}}, {"who": "Joseph P. Shields", "who_key": "SHIELDS JOSEPH P", "role": "Exec. V.P. & COO Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8222986.274, "net": -8222986.274, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 731100.0, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000309000005/0001240003-09-000005-index.htm"}, {"action": "SELL", "amount": 1626146.582, "date": "2008-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000308000004/0001240003-08-000004-index.htm"}, {"action": "SELL", "amount": 1395380.582, "date": "2008-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000310000003/0001240003-10-000003-index.htm"}, {"action": "SELL", "amount": 436041.84, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000307000003/0001240003-07-000003-index.htm"}, {"action": "SELL", "amount": 565104.08, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000307000004/0001240003-07-000004-index.htm"}, {"action": "SELL", "amount": 654607.0, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000305000001/0001240003-05-000001-index.htm"}, {"action": "SELL", "amount": 461358.0, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000305000002/0001240003-05-000002-index.htm"}, {"action": "SELL", "amount": 725688.49, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000304000002/0001240003-04-000002-index.htm"}, {"action": "SELL", "amount": 82976.2, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000304000003/0001240003-04-000003-index.htm"}, {"action": "SELL", "amount": 53318.009999999995, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000304000004/0001240003-04-000004-index.htm"}, {"action": "SELL", "amount": 725688.49, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000304000005/0001240003-04-000005-index.htm"}, {"action": "SELL", "amount": 765577.0, "date": "2004-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000304000001/0001240003-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 731100.0, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000124000309000005/0001240003-09-000005-index.htm"}}, {"who": "Stephen D. Westhoven", "who_key": "Westhoven Stephen D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3056060.46, "net": -3056060.46, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1351545.4600000002, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630924000040/0000356309-24-000040-index.htm"}, {"action": "SELL", "amount": 856424.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630924000034/0000356309-24-000034-index.htm"}, {"action": "SELL", "amount": 250223.0, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630923000039/0000356309-23-000039-index.htm"}, {"action": "SELL", "amount": 307500.0, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630914000115/0000356309-14-000115-index.htm"}, {"action": "SELL", "amount": 290368.0, "date": "2011-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000149221811000003/0001492218-11-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1351545.4600000002, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630924000040/0000356309-24-000040-index.htm"}}, {"who": "Oleta J. Harden", "who_key": "HARDEN OLETA J", "role": "Senior V.P. & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2501129.09, "net": -2501129.09, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1670887.0, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999706000003/0001239997-06-000003-index.htm"}, {"action": "SELL", "amount": 136922.0, "date": "2005-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999705000001/0001239997-05-000001-index.htm"}, {"action": "SELL", "amount": 309277.05, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999604000002/0001239996-04-000002-index.htm"}, {"action": "SELL", "amount": 35798.43, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999604000003/0001239996-04-000003-index.htm"}, {"action": "SELL", "amount": 34948.56, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999704000004/0001239997-04-000004-index.htm"}, {"action": "SELL", "amount": 313296.05, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123128004000003/0001231280-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1670887.0, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000123999706000003/0001239997-06-000003-index.htm"}}, {"who": "Patrick J. Migliaccio", "who_key": "Migliaccio Patrick J.", "role": "Senior VP and COO, NJNG", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2354355.306856, "net": -2354355.306856, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166893.6, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658452/000165845226000007/0001658452-26-000007-index.htm"}, {"action": "SELL", "amount": 167505.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000165845226000004/0001658452-26-000004-index.htm"}, {"action": "SELL", "amount": 186629.82, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630925000098/0000356309-25-000098-index.htm"}, {"action": "SELL", "amount": 66330.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630925000039/0000356309-25-000039-index.htm"}, {"action": "SELL", "amount": 229218.0, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630924000089/0000356309-24-000089-index.htm"}, {"action": "SELL", "amount": 114700.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630924000045/0000356309-24-000045-index.htm"}, {"action": "SELL", "amount": 128130.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630924000029/0000356309-24-000029-index.htm"}, {"action": "SELL", "amount": 158513.91, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630923000085/0000356309-23-000085-index.htm"}, {"action": "SELL", "amount": 104040.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630923000035/0000356309-23-000035-index.htm"}, {"action": "SELL", "amount": 147473.4, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630922000100/0000356309-22-000100-index.htm"}, {"action": "SELL", "amount": 121722.5, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630922000050/0000356309-22-000050-index.htm"}, {"action": "SELL", "amount": 156080.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630921000097/0000356309-21-000097-index.htm"}, {"action": "SELL", "amount": 141426.21, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630921000035/0000356309-21-000035-index.htm"}, {"action": "SELL", "amount": 151679.9, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630920000035/0000356309-20-000035-index.htm"}, {"action": "SELL", "amount": 103317.28, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630919000050/0000356309-19-000050-index.htm"}, {"action": "SELL", "amount": 99222.2, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630918000058/0000356309-18-000058-index.htm"}, {"action": "SELL", "amount": 49463.486855999996, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630916000293/0000356309-16-000293-index.htm"}, {"action": "SELL", "amount": 62010.00000000001, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630916000165/0000356309-16-000165-index.htm"}], "latest": {"action": "SELL", "amount": 166893.6, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658452/000165845226000007/0001658452-26-000007-index.htm"}}, {"who": "J. Terry Strange", "who_key": "STRANGE J TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1746325.0, "net": -1746325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1746325.0, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630919000052/0000356309-19-000052-index.htm"}], "latest": {"action": "SELL", "amount": 1746325.0, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630919000052/0000356309-19-000052-index.htm"}}, {"who": "Lawrence R. Codey", "who_key": "CODEY LAWRENCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1720820.6, "net": -1720820.6, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258780.00000000003, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630917000187/0000356309-17-000187-index.htm"}, {"action": "SELL", "amount": 217750.0, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630913000044/0000356309-13-000044-index.htm"}, {"action": "SELL", "amount": 509194.375, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000120099711000005/0001200997-11-000005-index.htm"}, {"action": "SELL", "amount": 509194.375, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000120099711000004/0001200997-11-000004-index.htm"}, {"action": "SELL", "amount": 225901.85, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000120099711000003/0001200997-11-000003-index.htm"}], "latest": {"action": "SELL", "amount": 258780.00000000003, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/356309/000035630917000187/0000356309-17-000187-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -166893.6}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001900875-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001883581-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001953981-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001690332-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001658452-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002111538-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001807367-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001492218-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001140361-26-033890", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001658452-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001658452-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "10-Q JUNE 30, 2026", "accession": "0000356309-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001140361-26-030982", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000356309-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001140361-26-023560", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000356309-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001658452-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001658452-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000356309-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001375401-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "10-Q MARCH 31, 2026", "accession": "0000356309-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018880", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000810", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000548", "price_sensitive": false}], "performance": {"ticker": "NJR", "has_prices": true, "summary": {"n": 7, "avg": 0.45303408092888314, "win_rate": 1.0, "best": 0.497550353837779, "worst": 0.22484416740872665, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 44.92, "return": 0.22484416740872665}, {"who": "DEGRAFFENREIDT JAMES H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152160.0, "date": "2021-11-29", "score": 56.2, "ref_price": 37.72, "return": 0.45864262990456006}, {"who": "TAYLOR SHARON C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25970.0, "date": "2014-08-19", "score": 43.6, "ref_price": 36.74, "return": 0.497550353837779}, {"who": "TAYLOR SHARON C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21790.0, "date": "2013-08-29", "score": 46.3, "ref_price": 36.74, "return": 0.497550353837779}, {"who": "DUGAN MARIELLEN", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P. and General Counsel", "amount": 14768.4, "date": "2012-02-13", "score": 25.0, "ref_price": 36.74, "return": 0.497550353837779}, {"who": "KENNY JANE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20044.6, "date": "2009-05-27", "score": 35.9, "ref_price": 36.74, "return": 0.497550353837779}, {"who": "TRICE DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58353.0, "date": "2004-05-05", "score": 51.3, "ref_price": 36.74, "return": 0.497550353837779}]}, "price_series": [{"date": "2016-08-01", "close": 36.74, "volume": 489671.0}, {"date": "2016-08-02", "close": 36.19, "volume": 453709.0}, {"date": "2016-08-03", "close": 36.04, "volume": 371463.0}, {"date": "2016-08-04", "close": 35.82, "volume": 276283.0}, {"date": "2016-08-05", "close": 35.59, "volume": 366477.0}, {"date": "2016-08-08", "close": 35.34, "volume": 382192.0}, {"date": "2016-08-09", "close": 35.23, "volume": 304025.0}, {"date": "2016-08-10", "close": 35.24, "volume": 163899.0}, {"date": "2016-08-11", "close": 34.93, "volume": 220899.0}, {"date": "2016-08-12", "close": 35.02, "volume": 377162.0}, {"date": "2016-08-15", "close": 34.34, "volume": 426199.0}, {"date": "2016-08-16", "close": 33.59, "volume": 278122.0}, {"date": "2016-08-17", "close": 33.82, "volume": 312559.0}, {"date": "2016-08-18", "close": 34.7, "volume": 413496.0}, {"date": "2016-08-19", "close": 34.38, "volume": 352969.0}, {"date": "2016-08-22", "close": 34.45, "volume": 219138.0}, {"date": "2016-08-23", "close": 34.27, "volume": 195622.0}, {"date": "2016-08-24", "close": 34.11, "volume": 208851.0}, {"date": "2016-08-25", "close": 34.18, "volume": 166990.0}, {"date": "2016-08-26", "close": 33.4, "volume": 272822.0}, {"date": "2016-08-29", "close": 33.82, "volume": 208363.0}, {"date": "2016-08-30", "close": 33.66, "volume": 293394.0}, {"date": "2016-08-31", "close": 33.64, "volume": 337791.0}, {"date": "2016-09-01", "close": 33.67, "volume": 365476.0}, {"date": "2016-09-02", "close": 34.13, "volume": 379945.0}, {"date": "2016-09-06", "close": 34.37, "volume": 286777.0}, {"date": "2016-09-07", "close": 34.7, "volume": 321908.0}, {"date": "2016-09-08", "close": 34.59, "volume": 343863.0}, {"date": "2016-09-09", "close": 33.31, "volume": 455440.0}, {"date": "2016-09-12", "close": 33.62, "volume": 278921.0}, {"date": "2016-09-13", "close": 32.95, "volume": 330193.0}, {"date": "2016-09-14", "close": 32.7, "volume": 290466.0}, {"date": "2016-09-15", "close": 32.98, "volume": 299025.0}, {"date": "2016-09-16", "close": 33.49, "volume": 757816.0}, {"date": "2016-09-19", "close": 33.9, "volume": 216257.0}, {"date": "2016-09-20", "close": 34.02, "volume": 395802.0}, {"date": "2016-09-21", "close": 34.61, "volume": 449024.0}, {"date": "2016-09-22", "close": 35.43, "volume": 628715.0}, {"date": "2016-09-23", "close": 34.85, "volume": 349844.0}, {"date": "2016-09-26", "close": 34.45, "volume": 454573.0}, {"date": "2016-09-27", "close": 33.89, "volume": 391740.0}, {"date": "2016-09-28", "close": 33.64, "volume": 492778.0}, {"date": "2016-09-29", "close": 32.94, "volume": 350189.0}, {"date": "2016-09-30", "close": 32.86, "volume": 891633.0}, {"date": "2016-10-03", "close": 32.43, "volume": 653207.0}, {"date": "2016-10-04", "close": 31.3, "volume": 509490.0}, {"date": "2016-10-05", "close": 31.07, "volume": 665403.0}, {"date": "2016-10-06", "close": 31.1, "volume": 575679.0}, {"date": "2016-10-07", "close": 31.54, "volume": 839584.0}, {"date": "2016-10-10", "close": 32.1, "volume": 605421.0}, {"date": "2016-10-11", "close": 31.24, "volume": 486124.0}, {"date": "2016-10-12", "close": 31.76, "volume": 362417.0}, {"date": "2016-10-13", "close": 32.22, "volume": 455695.0}, {"date": "2016-10-14", "close": 32.55, "volume": 572299.0}, {"date": "2016-10-17", "close": 32.9, "volume": 478215.0}, {"date": "2016-10-18", "close": 33.3, "volume": 539420.0}, {"date": "2016-10-19", "close": 33.15, "volume": 436374.0}, {"date": "2016-10-20", "close": 32.95, "volume": 488288.0}, {"date": "2016-10-21", "close": 32.5, "volume": 506420.0}, {"date": "2016-10-24", "close": 33.0, "volume": 436802.0}, {"date": "2016-10-25", "close": 33.3, "volume": 511715.0}, {"date": "2016-10-26", "close": 33.2, "volume": 430697.0}, {"date": "2016-10-27", "close": 33.3, "volume": 612113.0}, {"date": "2016-10-28", "close": 33.1, "volume": 467079.0}, {"date": "2016-10-31", "close": 33.95, "volume": 1505568.0}, {"date": "2016-11-01", "close": 32.95, "volume": 548368.0}, {"date": "2016-11-02", "close": 32.25, "volume": 520491.0}, {"date": "2016-11-03", "close": 32.5, "volume": 344475.0}, {"date": "2016-11-04", "close": 32.45, "volume": 559128.0}, {"date": "2016-11-07", "close": 33.35, "volume": 407562.0}, {"date": "2016-11-08", "close": 33.6, "volume": 352099.0}, {"date": "2016-11-09", "close": 33.35, "volume": 668588.0}, {"date": "2016-11-10", "close": 32.95, "volume": 624689.0}, {"date": "2016-11-11", "close": 33.65, "volume": 766638.0}, {"date": "2016-11-14", "close": 33.95, "volume": 728991.0}, {"date": "2016-11-15", "close": 34.45, "volume": 538932.0}, {"date": "2016-11-16", "close": 34.45, "volume": 658502.0}, {"date": "2016-11-17", "close": 32.7, "volume": 1132822.0}, {"date": "2016-11-18", "close": 32.75, "volume": 932384.0}, {"date": "2016-11-21", "close": 33.5, "volume": 472431.0}, {"date": "2016-11-22", "close": 34.3, "volume": 572714.0}, {"date": "2016-11-23", "close": 34.2, "volume": 555242.0}, {"date": "2016-11-25", "close": 34.75, "volume": 167819.0}, {"date": "2016-11-28", "close": 35.0, "volume": 356017.0}, {"date": "2016-11-29", "close": 35.3, "volume": 464143.0}, {"date": "2016-11-30", "close": 34.45, "volume": 651115.0}, {"date": "2016-12-01", "close": 33.95, "volume": 494591.0}, {"date": "2016-12-02", "close": 34.05, "volume": 366657.0}, {"date": "2016-12-05", "close": 34.3, "volume": 438664.0}, {"date": "2016-12-06", "close": 34.3, "volume": 295472.0}, {"date": "2016-12-07", "close": 34.95, "volume": 330943.0}, {"date": "2016-12-08", "close": 35.7, "volume": 455682.0}, {"date": "2016-12-09", "close": 35.7, "volume": 459877.0}, {"date": "2016-12-12", "close": 36.3, "volume": 355202.0}, {"date": "2016-12-13", "close": 36.35, "volume": 371530.0}, {"date": "2016-12-14", "close": 35.5, "volume": 525951.0}, {"date": "2016-12-15", "close": 35.9, "volume": 482257.0}, {"date": "2016-12-16", "close": 36.4, "volume": 1160516.0}, {"date": "2016-12-19", "close": 37.0, "volume": 318235.0}, {"date": "2016-12-20", "close": 37.0, "volume": 338453.0}, {"date": "2016-12-21", "close": 36.45, "volume": 343584.0}, {"date": "2016-12-22", "close": 36.55, "volume": 306703.0}, {"date": "2016-12-23", "close": 36.4, "volume": 486986.0}, {"date": "2016-12-27", "close": 36.2, "volume": 521209.0}, {"date": "2016-12-28", "close": 35.55, "volume": 351405.0}, {"date": "2016-12-29", "close": 36.0, "volume": 430350.0}, {"date": "2016-12-30", "close": 35.5, "volume": 711141.0}, {"date": "2017-01-03", "close": 35.1, "volume": 782219.0}, {"date": "2017-01-04", "close": 35.5, "volume": 696851.0}, {"date": "2017-01-05", "close": 35.15, "volume": 629131.0}, {"date": "2017-01-06", "close": 34.75, "volume": 594719.0}, {"date": "2017-01-09", "close": 34.3, "volume": 793344.0}, {"date": "2017-01-10", "close": 34.25, "volume": 510131.0}, {"date": "2017-01-11", "close": 34.5, "volume": 485409.0}, {"date": "2017-01-12", "close": 35.5, "volume": 1113688.0}, {"date": "2017-01-13", "close": 35.95, "volume": 611112.0}, {"date": "2017-01-17", "close": 36.05, "volume": 595095.0}, {"date": "2017-01-18", "close": 36.25, "volume": 504999.0}, {"date": "2017-01-19", "close": 36.3, "volume": 600500.0}, {"date": "2017-01-20", "close": 36.45, "volume": 450028.0}, {"date": "2017-01-23", "close": 36.4, "volume": 354122.0}, {"date": "2017-01-24", "close": 36.65, "volume": 557262.0}, {"date": "2017-01-25", "close": 36.55, "volume": 521013.0}, {"date": "2017-01-26", "close": 37.15, "volume": 677709.0}, {"date": "2017-01-27", "close": 37.1, "volume": 597499.0}, {"date": "2017-01-30", "close": 36.85, "volume": 1017231.0}, {"date": "2017-01-31", "close": 37.7, "volume": 1644856.0}, {"date": "2017-02-01", "close": 37.1, "volume": 560653.0}, {"date": "2017-02-02", "close": 37.5, "volume": 510269.0}, {"date": "2017-02-03", "close": 37.9, "volume": 564510.0}, {"date": "2017-02-06", "close": 37.55, "volume": 555839.0}, {"date": "2017-02-07", "close": 37.6, "volume": 632735.0}, {"date": "2017-02-08", "close": 38.0, "volume": 681831.0}, {"date": "2017-02-09", "close": 37.55, "volume": 488204.0}, {"date": "2017-02-10", "close": 37.65, "volume": 393798.0}, {"date": "2017-02-13", "close": 37.95, "volume": 395845.0}, {"date": "2017-02-14", "close": 37.55, "volume": 382530.0}, {"date": "2017-02-15", "close": 37.7, "volume": 381348.0}, {"date": "2017-02-16", "close": 37.85, "volume": 304057.0}, {"date": "2017-02-17", "close": 37.85, "volume": 345289.0}, {"date": "2017-02-21", "close": 38.45, "volume": 292695.0}, {"date": "2017-02-22", "close": 38.55, "volume": 344652.0}, {"date": "2017-02-23", "close": 39.25, "volume": 537684.0}, {"date": "2017-02-24", "close": 39.5, "volume": 296350.0}, {"date": "2017-02-27", "close": 39.4, "volume": 376425.0}, {"date": "2017-02-28", "close": 39.4, "volume": 501122.0}, {"date": "2017-03-01", "close": 39.65, "volume": 455782.0}, {"date": "2017-03-02", "close": 39.75, "volume": 402652.0}, {"date": "2017-03-03", "close": 39.5, "volume": 497085.0}, {"date": "2017-03-06", "close": 39.35, "volume": 254876.0}, {"date": "2017-03-07", "close": 39.1, "volume": 428341.0}, {"date": "2017-03-08", "close": 38.1, "volume": 584827.0}, {"date": "2017-03-09", "close": 37.85, "volume": 621082.0}, {"date": "2017-03-10", "close": 38.45, "volume": 456373.0}, {"date": "2017-03-13", "close": 38.05, "volume": 420578.0}, {"date": "2017-03-14", "close": 38.0, "volume": 259664.0}, {"date": "2017-03-15", "close": 38.6, "volume": 647030.0}, {"date": "2017-03-16", "close": 38.7, "volume": 279782.0}, {"date": "2017-03-17", "close": 39.2, "volume": 1046466.0}, {"date": "2017-03-20", "close": 38.5, "volume": 318787.0}, {"date": "2017-03-21", "close": 38.9, "volume": 511444.0}, {"date": "2017-03-22", "close": 38.9, "volume": 357859.0}, {"date": "2017-03-23", "close": 39.15, "volume": 354057.0}, {"date": "2017-03-24", "close": 39.2, "volume": 335959.0}, {"date": "2017-03-27", "close": 39.5, "volume": 303262.0}, {"date": "2017-03-28", "close": 39.65, "volume": 396928.0}, {"date": "2017-03-29", "close": 39.4, "volume": 410028.0}, {"date": "2017-03-30", "close": 39.5, "volume": 358578.0}, {"date": "2017-03-31", "close": 39.6, "volume": 464317.0}, {"date": "2017-04-03", "close": 39.15, "volume": 490994.0}, {"date": "2017-04-04", "close": 39.85, "volume": 945280.0}, {"date": "2017-04-05", "close": 40.65, "volume": 961503.0}, {"date": "2017-04-06", "close": 40.7, "volume": 423501.0}, {"date": "2017-04-07", "close": 40.6, "volume": 335763.0}, {"date": "2017-04-10", "close": 40.3, "volume": 321080.0}, {"date": "2017-04-11", "close": 40.35, "volume": 460488.0}, {"date": "2017-04-12", "close": 40.35, "volume": 545598.0}, {"date": "2017-04-13", "close": 39.7, "volume": 650611.0}, {"date": "2017-04-17", "close": 39.85, "volume": 643208.0}, {"date": "2017-04-18", "close": 40.05, "volume": 640369.0}, {"date": "2017-04-19", "close": 40.05, "volume": 496007.0}, {"date": "2017-04-20", "close": 40.05, "volume": 353217.0}, {"date": "2017-04-21", "close": 40.5, "volume": 603453.0}, {"date": "2017-04-24", "close": 40.2, "volume": 451139.0}, {"date": "2017-04-25", "close": 40.55, "volume": 381789.0}, {"date": "2017-04-26", "close": 40.95, "volume": 388803.0}, {"date": "2017-04-27", "close": 40.9, "volume": 345391.0}, {"date": "2017-04-28", "close": 40.35, "volume": 1055399.0}, {"date": "2017-05-01", "close": 40.1, "volume": 342274.0}, {"date": "2017-05-02", "close": 40.1, "volume": 261760.0}, {"date": "2017-05-03", "close": 39.5, "volume": 560686.0}, {"date": "2017-05-04", "close": 39.75, "volume": 344427.0}, {"date": "2017-05-05", "close": 40.65, "volume": 437803.0}, {"date": "2017-05-08", "close": 40.7, "volume": 557455.0}, {"date": "2017-05-09", "close": 39.85, "volume": 495751.0}, {"date": "2017-05-10", "close": 39.8, "volume": 459792.0}, {"date": "2017-05-11", "close": 40.05, "volume": 364208.0}, {"date": "2017-05-12", "close": 40.45, "volume": 301463.0}, {"date": "2017-05-15", "close": 41.0, "volume": 453931.0}, {"date": "2017-05-16", "close": 40.2, "volume": 346028.0}, {"date": "2017-05-17", "close": 40.45, "volume": 457087.0}, {"date": "2017-05-18", "close": 40.25, "volume": 435826.0}, {"date": "2017-05-19", "close": 40.4, "volume": 303540.0}, {"date": "2017-05-22", "close": 40.85, "volume": 293508.0}, {"date": "2017-05-23", "close": 41.2, "volume": 362490.0}, {"date": "2017-05-24", "close": 41.35, "volume": 197548.0}, {"date": "2017-05-25", "close": 41.85, "volume": 358574.0}, {"date": "2017-05-26", "close": 41.75, "volume": 310942.0}, {"date": "2017-05-30", "close": 41.7, "volume": 261737.0}, {"date": "2017-05-31", "close": 41.9, "volume": 284219.0}, {"date": "2017-06-01", "close": 42.5, "volume": 452219.0}, {"date": "2017-06-02", "close": 42.95, "volume": 327848.0}, {"date": "2017-06-05", "close": 42.3, "volume": 348736.0}, {"date": "2017-06-06", "close": 42.6, "volume": 212702.0}, {"date": "2017-06-07", "close": 42.7, "volume": 436189.0}, {"date": "2017-06-08", "close": 42.9, "volume": 339489.0}, {"date": "2017-06-09", "close": 43.05, "volume": 407670.0}, {"date": "2017-06-12", "close": 42.95, "volume": 402510.0}, {"date": "2017-06-13", "close": 42.8, "volume": 319008.0}, {"date": "2017-06-14", "close": 42.9, "volume": 261139.0}, {"date": "2017-06-15", "close": 42.45, "volume": 406614.0}, {"date": "2017-06-16", "close": 43.0, "volume": 804969.0}, {"date": "2017-06-19", "close": 42.4, "volume": 274684.0}, {"date": "2017-06-20", "close": 41.9, "volume": 268756.0}, {"date": "2017-06-21", "close": 41.6, "volume": 275261.0}, {"date": "2017-06-22", "close": 41.45, "volume": 147952.0}, {"date": "2017-06-23", "close": 41.45, "volume": 362795.0}, {"date": "2017-06-26", "close": 41.75, "volume": 226114.0}, {"date": "2017-06-27", "close": 41.3, "volume": 298673.0}, {"date": "2017-06-28", "close": 40.7, "volume": 519413.0}, {"date": "2017-06-29", "close": 39.9, "volume": 508041.0}, {"date": "2017-06-30", "close": 39.7, "volume": 449377.0}, {"date": "2017-07-03", "close": 39.95, "volume": 293645.0}, {"date": "2017-07-05", "close": 40.05, "volume": 469784.0}, {"date": "2017-07-06", "close": 39.65, "volume": 361458.0}, {"date": "2017-07-07", "close": 40.05, "volume": 333056.0}, {"date": "2017-07-10", "close": 39.9, "volume": 306952.0}, {"date": "2017-07-11", "close": 39.65, "volume": 352275.0}, {"date": "2017-07-12", "close": 40.05, "volume": 220802.0}, {"date": "2017-07-13", "close": 39.65, "volume": 242949.0}, {"date": "2017-07-14", "close": 39.7, "volume": 184397.0}, {"date": "2017-07-17", "close": 39.95, "volume": 253958.0}, {"date": "2017-07-18", "close": 40.1, "volume": 275880.0}, {"date": "2017-07-19", "close": 40.7, "volume": 257742.0}, {"date": "2017-07-20", "close": 40.8, "volume": 205721.0}, {"date": "2017-07-21", "close": 41.15, "volume": 294142.0}, {"date": "2017-07-24", "close": 41.0, "volume": 247167.0}, {"date": "2017-07-25", "close": 41.4, "volume": 457083.0}, {"date": "2017-07-26", "close": 41.7, "volume": 329444.0}, {"date": "2017-07-27", "close": 42.4, "volume": 512434.0}, {"date": "2017-07-28", "close": 42.05, "volume": 344211.0}, {"date": "2017-07-31", "close": 42.15, "volume": 930643.0}, {"date": "2017-08-01", "close": 42.35, "volume": 519952.0}, {"date": "2017-08-02", "close": 42.55, "volume": 334069.0}, {"date": "2017-08-03", "close": 42.65, "volume": 353963.0}, {"date": "2017-08-04", "close": 42.95, "volume": 269300.0}, {"date": "2017-08-07", "close": 42.8, "volume": 316477.0}, {"date": "2017-08-08", "close": 43.6, "volume": 342595.0}, {"date": "2017-08-09", "close": 43.85, "volume": 428828.0}, {"date": "2017-08-10", "close": 44.25, "volume": 522104.0}, {"date": "2017-08-11", "close": 43.0, "volume": 428086.0}, {"date": "2017-08-14", "close": 43.6, "volume": 286184.0}, {"date": "2017-08-15", "close": 43.45, "volume": 250983.0}, {"date": "2017-08-16", "close": 43.5, "volume": 235115.0}, {"date": "2017-08-17", "close": 43.15, "volume": 357316.0}, {"date": "2017-08-18", "close": 43.05, "volume": 687375.0}, {"date": "2017-08-21", "close": 43.2, "volume": 219404.0}, {"date": "2017-08-22", "close": 43.7, "volume": 327747.0}, {"date": "2017-08-23", "close": 43.7, "volume": 288612.0}, {"date": "2017-08-24", "close": 43.7, "volume": 260637.0}, {"date": "2017-08-25", "close": 43.8, "volume": 155804.0}, {"date": "2017-08-28", "close": 43.95, "volume": 206439.0}, {"date": "2017-08-29", "close": 43.65, "volume": 298332.0}, {"date": "2017-08-30", "close": 43.35, "volume": 202351.0}, {"date": "2017-08-31", "close": 43.65, "volume": 294980.0}, {"date": "2017-09-01", "close": 43.5, "volume": 277896.0}, {"date": "2017-09-05", "close": 43.45, "volume": 281328.0}, {"date": "2017-09-06", "close": 43.25, "volume": 236389.0}, {"date": "2017-09-07", "close": 42.95, "volume": 307135.0}, {"date": "2017-09-08", "close": 43.25, "volume": 243666.0}, {"date": "2017-09-11", "close": 43.75, "volume": 209440.0}, {"date": "2017-09-12", "close": 43.3, "volume": 223822.0}, {"date": "2017-09-13", "close": 42.7, "volume": 394802.0}, {"date": "2017-09-14", "close": 43.25, "volume": 272795.0}, {"date": "2017-09-15", "close": 43.15, "volume": 726350.0}, {"date": "2017-09-18", "close": 42.7, "volume": 237449.0}, {"date": "2017-09-19", "close": 42.55, "volume": 360793.0}, {"date": "2017-09-20", "close": 42.2, "volume": 450142.0}, {"date": "2017-09-21", "close": 41.7, "volume": 312834.0}, {"date": "2017-09-22", "close": 41.65, "volume": 293270.0}, {"date": "2017-09-25", "close": 42.0, "volume": 414735.0}, {"date": "2017-09-26", "close": 42.3, "volume": 362267.0}, {"date": "2017-09-27", "close": 42.45, "volume": 436134.0}, {"date": "2017-09-28", "close": 42.3, "volume": 287419.0}, {"date": "2017-09-29", "close": 42.15, "volume": 303544.0}, {"date": "2017-10-02", "close": 42.6, "volume": 427470.0}, {"date": "2017-10-03", "close": 42.85, "volume": 339892.0}, {"date": "2017-10-04", "close": 42.7, "volume": 292712.0}, {"date": "2017-10-05", "close": 43.1, "volume": 216489.0}, {"date": "2017-10-06", "close": 42.8, "volume": 304483.0}, {"date": "2017-10-09", "close": 42.85, "volume": 145655.0}, {"date": "2017-10-10", "close": 43.3, "volume": 300888.0}, {"date": "2017-10-11", "close": 43.4, "volume": 203060.0}, {"date": "2017-10-12", "close": 43.75, "volume": 327788.0}, {"date": "2017-10-13", "close": 43.3, "volume": 227100.0}, {"date": "2017-10-16", "close": 42.95, "volume": 312175.0}, {"date": "2017-10-17", "close": 43.25, "volume": 260436.0}, {"date": "2017-10-18", "close": 43.8, "volume": 359162.0}, {"date": "2017-10-19", "close": 43.85, "volume": 171330.0}, {"date": "2017-10-20", "close": 43.75, "volume": 262070.0}, {"date": "2017-10-23", "close": 43.75, "volume": 273669.0}, {"date": "2017-10-24", "close": 43.35, "volume": 440149.0}, {"date": "2017-10-25", "close": 43.35, "volume": 431518.0}, {"date": "2017-10-26", "close": 43.25, "volume": 376558.0}, {"date": "2017-10-27", "close": 44.25, "volume": 801914.0}, {"date": "2017-10-30", "close": 44.1, "volume": 446548.0}, {"date": "2017-10-31", "close": 44.45, "volume": 1401250.0}, {"date": "2017-11-01", "close": 44.1, "volume": 404693.0}, {"date": "2017-11-02", "close": 44.15, "volume": 564541.0}, {"date": "2017-11-03", "close": 44.05, "volume": 398431.0}, {"date": "2017-11-06", "close": 44.0, "volume": 337590.0}, {"date": "2017-11-07", "close": 44.3, "volume": 396454.0}, {"date": "2017-11-08", "close": 44.05, "volume": 380455.0}, {"date": "2017-11-09", "close": 43.95, "volume": 301007.0}, {"date": "2017-11-10", "close": 43.8, "volume": 409002.0}, {"date": "2017-11-13", "close": 44.3, "volume": 443302.0}, {"date": "2017-11-14", "close": 45.0, "volume": 396926.0}, {"date": "2017-11-15", "close": 44.95, "volume": 574754.0}, {"date": "2017-11-16", "close": 45.0, "volume": 425352.0}, {"date": "2017-11-17", "close": 44.75, "volume": 420975.0}, {"date": "2017-11-20", "close": 44.3, "volume": 403328.0}, {"date": "2017-11-21", "close": 43.8, "volume": 447971.0}, {"date": "2017-11-22", "close": 43.6, "volume": 666670.0}, {"date": "2017-11-24", "close": 42.55, "volume": 292416.0}, {"date": "2017-11-27", "close": 43.2, "volume": 449708.0}, {"date": "2017-11-28", "close": 43.85, "volume": 554511.0}, {"date": "2017-11-29", "close": 44.3, "volume": 651748.0}, {"date": "2017-11-30", "close": 44.6, "volume": 427259.0}, {"date": "2017-12-01", "close": 44.35, "volume": 518679.0}, {"date": "2017-12-04", "close": 44.3, "volume": 684822.0}, {"date": "2017-12-05", "close": 43.3, "volume": 605957.0}, {"date": "2017-12-06", "close": 43.4, "volume": 424461.0}, {"date": "2017-12-07", "close": 43.55, "volume": 336409.0}, {"date": "2017-12-08", "close": 43.6, "volume": 254287.0}, {"date": "2017-12-11", "close": 43.2, "volume": 341231.0}, {"date": "2017-12-12", "close": 42.1, "volume": 264523.0}, {"date": "2017-12-13", "close": 41.75, "volume": 496052.0}, {"date": "2017-12-14", "close": 40.45, "volume": 1084653.0}, {"date": "2017-12-15", "close": 40.95, "volume": 1298205.0}, {"date": "2017-12-18", "close": 40.3, "volume": 452230.0}, {"date": "2017-12-19", "close": 39.25, "volume": 465771.0}, {"date": "2017-12-20", "close": 39.45, "volume": 481233.0}, {"date": "2017-12-21", "close": 38.8, "volume": 436706.0}, {"date": "2017-12-22", "close": 38.75, "volume": 474762.0}, {"date": "2017-12-26", "close": 38.65, "volume": 268535.0}, {"date": "2017-12-27", "close": 39.25, "volume": 500138.0}, {"date": "2017-12-28", "close": 39.7, "volume": 529376.0}, {"date": "2017-12-29", "close": 40.2, "volume": 755183.0}, {"date": "2018-01-02", "close": 39.85, "volume": 750826.0}, {"date": "2018-01-03", "close": 39.4, "volume": 543481.0}, {"date": "2018-01-04", "close": 39.6, "volume": 550236.0}, {"date": "2018-01-05", "close": 39.4, "volume": 404986.0}, {"date": "2018-01-08", "close": 40.2, "volume": 858287.0}, {"date": "2018-01-09", "close": 39.85, "volume": 752301.0}, {"date": "2018-01-10", "close": 39.45, "volume": 757518.0}, {"date": "2018-01-11", "close": 39.55, "volume": 735685.0}, {"date": "2018-01-12", "close": 39.45, "volume": 672703.0}, {"date": "2018-01-16", "close": 39.5, "volume": 633512.0}, {"date": "2018-01-17", "close": 39.75, "volume": 550140.0}, {"date": "2018-01-18", "close": 38.85, "volume": 467038.0}, {"date": "2018-01-19", "close": 38.95, "volume": 467169.0}, {"date": "2018-01-22", "close": 38.9, "volume": 461913.0}, {"date": "2018-01-23", "close": 39.45, "volume": 538913.0}, {"date": "2018-01-24", "close": 39.05, "volume": 730669.0}, {"date": "2018-01-25", "close": 40.05, "volume": 722543.0}, {"date": "2018-01-26", "close": 39.5, "volume": 667577.0}, {"date": "2018-01-29", "close": 39.1, "volume": 726799.0}, {"date": "2018-01-30", "close": 39.05, "volume": 563142.0}, {"date": "2018-01-31", "close": 38.8, "volume": 4084757.0}, {"date": "2018-02-01", "close": 38.3, "volume": 854935.0}, {"date": "2018-02-02", "close": 38.3, "volume": 619028.0}, {"date": "2018-02-05", "close": 36.9, "volume": 753119.0}, {"date": "2018-02-06", "close": 36.75, "volume": 1350925.0}, {"date": "2018-02-07", "close": 36.7, "volume": 778394.0}, {"date": "2018-02-08", "close": 36.25, "volume": 820456.0}, {"date": "2018-02-09", "close": 37.9, "volume": 1159605.0}, {"date": "2018-02-12", "close": 38.25, "volume": 831606.0}, {"date": "2018-02-13", "close": 38.2, "volume": 719422.0}, {"date": "2018-02-14", "close": 38.2, "volume": 747311.0}, {"date": "2018-02-15", "close": 38.65, "volume": 620595.0}, {"date": "2018-02-16", "close": 39.25, "volume": 773930.0}, {"date": "2018-02-20", "close": 38.3, "volume": 714291.0}, {"date": "2018-02-21", "close": 38.0, "volume": 681387.0}, {"date": "2018-02-22", "close": 38.05, "volume": 643466.0}, {"date": "2018-02-23", "close": 39.6, "volume": 572770.0}, {"date": "2018-02-26", "close": 39.5, "volume": 460421.0}, {"date": "2018-02-27", "close": 38.8, "volume": 804433.0}, {"date": "2018-02-28", "close": 38.1, "volume": 651506.0}, {"date": "2018-03-01", "close": 38.15, "volume": 468223.0}, {"date": "2018-03-02", "close": 38.05, "volume": 452653.0}, {"date": "2018-03-05", "close": 39.2, "volume": 646663.0}, {"date": "2018-03-06", "close": 39.05, "volume": 517749.0}, {"date": "2018-03-07", "close": 39.15, "volume": 593491.0}, {"date": "2018-03-08", "close": 39.05, "volume": 516124.0}, {"date": "2018-03-09", "close": 39.5, "volume": 418820.0}, {"date": "2018-03-12", "close": 39.85, "volume": 414253.0}, {"date": "2018-03-13", "close": 39.7, "volume": 611874.0}, {"date": "2018-03-14", "close": 39.55, "volume": 388939.0}, {"date": "2018-03-15", "close": 39.45, "volume": 447507.0}, {"date": "2018-03-16", "close": 40.05, "volume": 1968496.0}, {"date": "2018-03-19", "close": 39.85, "volume": 365958.0}, {"date": "2018-03-20", "close": 39.05, "volume": 516375.0}, {"date": "2018-03-21", "close": 39.2, "volume": 562628.0}, {"date": "2018-03-22", "close": 39.1, "volume": 738655.0}, {"date": "2018-03-23", "close": 38.15, "volume": 542439.0}, {"date": "2018-03-26", "close": 38.8, "volume": 540484.0}, {"date": "2018-03-27", "close": 39.25, "volume": 466027.0}, {"date": "2018-03-28", "close": 39.8, "volume": 493038.0}, {"date": "2018-03-29", "close": 40.1, "volume": 421564.0}, {"date": "2018-04-02", "close": 39.45, "volume": 556562.0}, {"date": "2018-04-03", "close": 40.1, "volume": 525185.0}, {"date": "2018-04-04", "close": 40.25, "volume": 467880.0}, {"date": "2018-04-05", "close": 40.85, "volume": 462696.0}, {"date": "2018-04-06", "close": 40.6, "volume": 445160.0}, {"date": "2018-04-09", "close": 40.5, "volume": 286267.0}, {"date": "2018-04-10", "close": 40.2, "volume": 428045.0}, {"date": "2018-04-11", "close": 40.55, "volume": 330870.0}, {"date": "2018-04-12", "close": 39.85, "volume": 263885.0}, {"date": "2018-04-13", "close": 40.2, "volume": 244796.0}, {"date": "2018-04-16", "close": 40.8, "volume": 484446.0}, {"date": "2018-04-17", "close": 40.55, "volume": 692310.0}, {"date": "2018-04-18", "close": 40.15, "volume": 427339.0}, {"date": "2018-04-19", "close": 40.2, "volume": 781655.0}, {"date": "2018-04-20", "close": 40.35, "volume": 415082.0}, {"date": "2018-04-23", "close": 40.6, "volume": 324635.0}, {"date": "2018-04-24", "close": 41.15, "volume": 435483.0}, {"date": "2018-04-25", "close": 41.05, "volume": 376580.0}, {"date": "2018-04-26", "close": 41.45, "volume": 278739.0}, {"date": "2018-04-27", "close": 41.6, "volume": 346613.0}, {"date": "2018-04-30", "close": 41.35, "volume": 940079.0}, {"date": "2018-05-01", "close": 41.65, "volume": 380144.0}, {"date": "2018-05-02", "close": 41.7, "volume": 535584.0}, {"date": "2018-05-03", "close": 41.75, "volume": 320137.0}, {"date": "2018-05-04", "close": 42.6, "volume": 428131.0}, {"date": "2018-05-07", "close": 42.85, "volume": 674593.0}, {"date": "2018-05-08", "close": 43.0, "volume": 717892.0}, {"date": "2018-05-09", "close": 42.9, "volume": 400828.0}, {"date": "2018-05-10", "close": 43.65, "volume": 440857.0}, {"date": "2018-05-11", "close": 43.85, "volume": 318442.0}, {"date": "2018-05-14", "close": 43.5, "volume": 489881.0}, {"date": "2018-05-15", "close": 43.15, "volume": 386642.0}, {"date": "2018-05-16", "close": 43.0, "volume": 370963.0}, {"date": "2018-05-17", "close": 42.9, "volume": 380214.0}, {"date": "2018-05-18", "close": 42.8, "volume": 549051.0}, {"date": "2018-05-21", "close": 43.2, "volume": 358311.0}, {"date": "2018-05-22", "close": 43.25, "volume": 395473.0}, {"date": "2018-05-23", "close": 43.65, "volume": 328375.0}, {"date": "2018-05-24", "close": 43.8, "volume": 340212.0}, {"date": "2018-05-25", "close": 43.9, "volume": 275109.0}, {"date": "2018-05-29", "close": 44.1, "volume": 371884.0}, {"date": "2018-05-30", "close": 44.75, "volume": 518305.0}, {"date": "2018-05-31", "close": 44.4, "volume": 501397.0}, {"date": "2018-06-01", "close": 43.95, "volume": 479807.0}, {"date": "2018-06-04", "close": 43.6, "volume": 680519.0}, {"date": "2018-06-05", "close": 42.25, "volume": 634104.0}, {"date": "2018-06-06", "close": 41.0, "volume": 769064.0}, {"date": "2018-06-07", "close": 41.05, "volume": 643920.0}, {"date": "2018-06-08", "close": 40.8, "volume": 326280.0}, {"date": "2018-06-11", "close": 40.5, "volume": 464821.0}, {"date": "2018-06-12", "close": 40.7, "volume": 468964.0}, {"date": "2018-06-13", "close": 40.9, "volume": 447468.0}, {"date": "2018-06-14", "close": 41.35, "volume": 403937.0}, {"date": "2018-06-15", "close": 42.45, "volume": 905575.0}, {"date": "2018-06-18", "close": 43.0, "volume": 449903.0}, {"date": "2018-06-19", "close": 43.9, "volume": 658970.0}, {"date": "2018-06-20", "close": 44.05, "volume": 360292.0}, {"date": "2018-06-21", "close": 44.05, "volume": 369427.0}, {"date": "2018-06-22", "close": 44.35, "volume": 738007.0}, {"date": "2018-06-25", "close": 44.85, "volume": 320404.0}, {"date": "2018-06-26", "close": 44.4, "volume": 359362.0}, {"date": "2018-06-27", "close": 44.55, "volume": 344439.0}, {"date": "2018-06-28", "close": 45.0, "volume": 373818.0}, {"date": "2018-06-29", "close": 44.75, "volume": 417864.0}, {"date": "2018-07-02", "close": 45.4, "volume": 708568.0}, {"date": "2018-07-03", "close": 45.7, "volume": 392261.0}, {"date": "2018-07-05", "close": 46.8, "volume": 601831.0}, {"date": "2018-07-06", "close": 47.3, "volume": 508137.0}, {"date": "2018-07-09", "close": 46.25, "volume": 898317.0}, {"date": "2018-07-10", "close": 46.9, "volume": 541543.0}, {"date": "2018-07-11", "close": 46.35, "volume": 506398.0}, {"date": "2018-07-12", "close": 46.25, "volume": 514282.0}, {"date": "2018-07-13", "close": 45.95, "volume": 487133.0}, {"date": "2018-07-16", "close": 45.85, "volume": 391966.0}, {"date": "2018-07-17", "close": 45.6, "volume": 287495.0}, {"date": "2018-07-18", "close": 45.25, "volume": 373241.0}, {"date": "2018-07-19", "close": 45.85, "volume": 317587.0}, {"date": "2018-07-20", "close": 45.6, "volume": 286702.0}, {"date": "2018-07-23", "close": 45.6, "volume": 258132.0}, {"date": "2018-07-24", "close": 45.75, "volume": 326529.0}, {"date": "2018-07-25", "close": 45.4, "volume": 352009.0}, {"date": "2018-07-26", "close": 45.8, "volume": 408420.0}, {"date": "2018-07-27", "close": 45.25, "volume": 392148.0}, {"date": "2018-07-30", "close": 45.3, "volume": 381575.0}, {"date": "2018-07-31", "close": 46.25, "volume": 1264090.0}, {"date": "2018-08-01", "close": 45.45, "volume": 357007.0}, {"date": "2018-08-02", "close": 45.75, "volume": 233925.0}, {"date": "2018-08-03", "close": 45.75, "volume": 184348.0}, {"date": "2018-08-06", "close": 46.05, "volume": 264937.0}, {"date": "2018-08-07", "close": 46.05, "volume": 706683.0}, {"date": "2018-08-08", "close": 46.0, "volume": 388961.0}, {"date": "2018-08-09", "close": 46.35, "volume": 331038.0}, {"date": "2018-08-10", "close": 45.55, "volume": 462082.0}, {"date": "2018-08-13", "close": 45.6, "volume": 313417.0}, {"date": "2018-08-14", "close": 46.2, "volume": 306879.0}, {"date": "2018-08-15", "close": 46.0, "volume": 400721.0}, {"date": "2018-08-16", "close": 46.9, "volume": 315706.0}, {"date": "2018-08-17", "close": 46.95, "volume": 252685.0}, {"date": "2018-08-20", "close": 46.6, "volume": 214254.0}, {"date": "2018-08-21", "close": 46.35, "volume": 294242.0}, {"date": "2018-08-22", "close": 45.95, "volume": 207201.0}, {"date": "2018-08-23", "close": 46.0, "volume": 282734.0}, {"date": "2018-08-24", "close": 45.9, "volume": 196190.0}, {"date": "2018-08-27", "close": 45.3, "volume": 284688.0}, {"date": "2018-08-28", "close": 45.15, "volume": 192940.0}, {"date": "2018-08-29", "close": 45.65, "volume": 211975.0}, {"date": "2018-08-30", "close": 45.75, "volume": 205189.0}, {"date": "2018-08-31", "close": 45.6, "volume": 265389.0}, {"date": "2018-09-04", "close": 45.9, "volume": 276712.0}, {"date": "2018-09-05", "close": 46.4, "volume": 371684.0}, {"date": "2018-09-06", "close": 46.85, "volume": 268042.0}, {"date": "2018-09-07", "close": 46.75, "volume": 246014.0}, {"date": "2018-09-10", "close": 46.05, "volume": 366000.0}, {"date": "2018-09-11", "close": 46.7, "volume": 272245.0}, {"date": "2018-09-12", "close": 47.15, "volume": 292140.0}, {"date": "2018-09-13", "close": 47.55, "volume": 266067.0}, {"date": "2018-09-14", "close": 47.4, "volume": 335331.0}, {"date": "2018-09-17", "close": 47.4, "volume": 224607.0}, {"date": "2018-09-18", "close": 47.45, "volume": 246993.0}, {"date": "2018-09-19", "close": 46.05, "volume": 415966.0}, {"date": "2018-09-20", "close": 46.2, "volume": 299098.0}, {"date": "2018-09-21", "close": 46.65, "volume": 670872.0}, {"date": "2018-09-24", "close": 46.2, "volume": 415544.0}, {"date": "2018-09-25", "close": 45.55, "volume": 282610.0}, {"date": "2018-09-26", "close": 44.5, "volume": 291231.0}, {"date": "2018-09-27", "close": 45.15, "volume": 270890.0}, {"date": "2018-09-28", "close": 46.1, "volume": 338443.0}, {"date": "2018-10-01", "close": 45.42, "volume": 316779.0}, {"date": "2018-10-02", "close": 45.8, "volume": 227518.0}, {"date": "2018-10-03", "close": 45.78, "volume": 194025.0}, {"date": "2018-10-04", "close": 45.41, "volume": 423915.0}, {"date": "2018-10-05", "close": 45.94, "volume": 230756.0}, {"date": "2018-10-08", "close": 46.91, "volume": 218054.0}, {"date": "2018-10-09", "close": 47.04, "volume": 294191.0}, {"date": "2018-10-10", "close": 47.03, "volume": 399390.0}, {"date": "2018-10-11", "close": 45.5, "volume": 390091.0}, {"date": "2018-10-12", "close": 44.54, "volume": 418178.0}, {"date": "2018-10-15", "close": 44.9, "volume": 339410.0}, {"date": "2018-10-16", "close": 45.94, "volume": 276565.0}, {"date": "2018-10-17", "close": 45.84, "volume": 263195.0}, {"date": "2018-10-18", "close": 45.94, "volume": 296922.0}, {"date": "2018-10-19", "close": 46.66, "volume": 300003.0}, {"date": "2018-10-22", "close": 46.42, "volume": 322901.0}, {"date": "2018-10-23", "close": 46.03, "volume": 346642.0}, {"date": "2018-10-24", "close": 46.86, "volume": 450907.0}, {"date": "2018-10-25", "close": 46.0, "volume": 478755.0}, {"date": "2018-10-26", "close": 45.01, "volume": 468368.0}, {"date": "2018-10-29", "close": 45.53, "volume": 437909.0}, {"date": "2018-10-30", "close": 46.35, "volume": 422078.0}, {"date": "2018-10-31", "close": 45.1, "volume": 1215726.0}, {"date": "2018-11-01", "close": 45.19, "volume": 371635.0}, {"date": "2018-11-02", "close": 45.18, "volume": 317507.0}, {"date": "2018-11-05", "close": 46.04, "volume": 324198.0}, {"date": "2018-11-06", "close": 46.77, "volume": 298082.0}, {"date": "2018-11-07", "close": 47.23, "volume": 1281914.0}, {"date": "2018-11-08", "close": 47.11, "volume": 277824.0}, {"date": "2018-11-09", "close": 47.5, "volume": 231651.0}, {"date": "2018-11-12", "close": 47.71, "volume": 505945.0}, {"date": "2018-11-13", "close": 47.98, "volume": 286879.0}, {"date": "2018-11-14", "close": 47.98, "volume": 444291.0}, {"date": "2018-11-15", "close": 48.57, "volume": 397452.0}, {"date": "2018-11-16", "close": 49.77, "volume": 510528.0}, {"date": "2018-11-19", "close": 50.18, "volume": 441461.0}, {"date": "2018-11-20", "close": 49.03, "volume": 582012.0}, {"date": "2018-11-21", "close": 47.85, "volume": 482059.0}, {"date": "2018-11-23", "close": 47.93, "volume": 212306.0}, {"date": "2018-11-26", "close": 48.24, "volume": 417599.0}, {"date": "2018-11-27", "close": 48.18, "volume": 429107.0}, {"date": "2018-11-28", "close": 47.57, "volume": 572221.0}, {"date": "2018-11-29", "close": 47.3, "volume": 416254.0}, {"date": "2018-11-30", "close": 48.53, "volume": 513917.0}, {"date": "2018-12-03", "close": 48.95, "volume": 504814.0}, {"date": "2018-12-04", "close": 48.43, "volume": 362343.0}, {"date": "2018-12-06", "close": 49.2, "volume": 451971.0}, {"date": "2018-12-07", "close": 49.72, "volume": 467756.0}, {"date": "2018-12-10", "close": 50.16, "volume": 415984.0}, {"date": "2018-12-11", "close": 50.67, "volume": 514417.0}, {"date": "2018-12-12", "close": 50.79, "volume": 506147.0}, {"date": "2018-12-13", "close": 50.54, "volume": 449270.0}, {"date": "2018-12-14", "close": 50.21, "volume": 505795.0}, {"date": "2018-12-17", "close": 48.07, "volume": 624735.0}, {"date": "2018-12-18", "close": 47.72, "volume": 552008.0}, {"date": "2018-12-19", "close": 47.9, "volume": 459454.0}, {"date": "2018-12-20", "close": 48.38, "volume": 428525.0}, {"date": "2018-12-21", "close": 47.68, "volume": 1166874.0}, {"date": "2018-12-24", "close": 44.22, "volume": 314840.0}, {"date": "2018-12-26", "close": 44.65, "volume": 493855.0}, {"date": "2018-12-27", "close": 45.33, "volume": 802118.0}, {"date": "2018-12-28", "close": 45.35, "volume": 531522.0}, {"date": "2018-12-31", "close": 45.67, "volume": 410662.0}, {"date": "2019-01-02", "close": 44.5, "volume": 716967.0}, {"date": "2019-01-03", "close": 44.32, "volume": 374928.0}, {"date": "2019-01-04", "close": 45.26, "volume": 582526.0}, {"date": "2019-01-07", "close": 44.22, "volume": 805174.0}, {"date": "2019-01-08", "close": 45.63, "volume": 481058.0}, {"date": "2019-01-09", "close": 44.34, "volume": 567282.0}, {"date": "2019-01-10", "close": 45.18, "volume": 397211.0}, {"date": "2019-01-11", "close": 44.86, "volume": 379325.0}, {"date": "2019-01-14", "close": 44.11, "volume": 363539.0}, {"date": "2019-01-15", "close": 44.85, "volume": 332221.0}, {"date": "2019-01-16", "close": 45.46, "volume": 383548.0}, {"date": "2019-01-17", "close": 46.3, "volume": 532740.0}, {"date": "2019-01-18", "close": 46.9, "volume": 572522.0}, {"date": "2019-01-22", "close": 47.17, "volume": 445458.0}, {"date": "2019-01-23", "close": 47.61, "volume": 388018.0}, {"date": "2019-01-24", "close": 47.87, "volume": 324826.0}, {"date": "2019-01-25", "close": 47.1, "volume": 333938.0}, {"date": "2019-01-28", "close": 47.12, "volume": 417665.0}, {"date": "2019-01-29", "close": 47.04, "volume": 286157.0}, {"date": "2019-01-30", "close": 47.6, "volume": 338902.0}, {"date": "2019-01-31", "close": 48.5, "volume": 831244.0}, {"date": "2019-02-01", "close": 48.1, "volume": 515872.0}, {"date": "2019-02-04", "close": 47.91, "volume": 421202.0}, {"date": "2019-02-05", "close": 47.95, "volume": 352787.0}, {"date": "2019-02-06", "close": 45.26, "volume": 1120126.0}, {"date": "2019-02-07", "close": 46.08, "volume": 950419.0}, {"date": "2019-02-08", "close": 45.95, "volume": 783372.0}, {"date": "2019-02-11", "close": 45.35, "volume": 611507.0}, {"date": "2019-02-12", "close": 45.62, "volume": 418764.0}, {"date": "2019-02-13", "close": 46.16, "volume": 444887.0}, {"date": "2019-02-14", "close": 46.34, "volume": 743144.0}, {"date": "2019-02-15", "close": 46.73, "volume": 539320.0}, {"date": "2019-02-19", "close": 46.99, "volume": 369806.0}, {"date": "2019-02-20", "close": 47.33, "volume": 326657.0}, {"date": "2019-02-21", "close": 48.12, "volume": 424255.0}, {"date": "2019-02-22", "close": 48.64, "volume": 345777.0}, {"date": "2019-02-25", "close": 48.22, "volume": 471962.0}, {"date": "2019-02-26", "close": 48.0, "volume": 366416.0}, {"date": "2019-02-27", "close": 48.32, "volume": 364254.0}, {"date": "2019-02-28", "close": 48.4, "volume": 458149.0}, {"date": "2019-03-01", "close": 48.86, "volume": 482673.0}, {"date": "2019-03-04", "close": 49.15, "volume": 374564.0}, {"date": "2019-03-05", "close": 48.81, "volume": 232764.0}, {"date": "2019-03-06", "close": 48.73, "volume": 381129.0}, {"date": "2019-03-07", "close": 49.11, "volume": 373742.0}, {"date": "2019-03-08", "close": 49.45, "volume": 339635.0}, {"date": "2019-03-11", "close": 50.14, "volume": 362032.0}, {"date": "2019-03-12", "close": 50.21, "volume": 232156.0}, {"date": "2019-03-13", "close": 50.4, "volume": 346416.0}, {"date": "2019-03-14", "close": 49.72, "volume": 351845.0}, {"date": "2019-03-15", "close": 49.85, "volume": 1269599.0}, {"date": "2019-03-18", "close": 49.86, "volume": 317333.0}, {"date": "2019-03-19", "close": 49.31, "volume": 370738.0}, {"date": "2019-03-20", "close": 49.15, "volume": 594943.0}, {"date": "2019-03-21", "close": 49.71, "volume": 711443.0}, {"date": "2019-03-22", "close": 49.71, "volume": 461942.0}, {"date": "2019-03-25", "close": 50.13, "volume": 328175.0}, {"date": "2019-03-26", "close": 50.24, "volume": 257111.0}, {"date": "2019-03-27", "close": 49.97, "volume": 333285.0}, {"date": "2019-03-28", "close": 49.81, "volume": 184531.0}, {"date": "2019-03-29", "close": 49.79, "volume": 340187.0}, {"date": "2019-04-01", "close": 49.49, "volume": 452536.0}, {"date": "2019-04-02", "close": 48.98, "volume": 324777.0}, {"date": "2019-04-03", "close": 49.08, "volume": 357792.0}, {"date": "2019-04-04", "close": 49.17, "volume": 385789.0}, {"date": "2019-04-05", "close": 49.68, "volume": 342660.0}, {"date": "2019-04-08", "close": 48.93, "volume": 234387.0}, {"date": "2019-04-09", "close": 48.62, "volume": 264836.0}, {"date": "2019-04-10", "close": 48.76, "volume": 192141.0}, {"date": "2019-04-11", "close": 49.06, "volume": 211363.0}, {"date": "2019-04-12", "close": 49.25, "volume": 176327.0}, {"date": "2019-04-15", "close": 49.39, "volume": 234157.0}, {"date": "2019-04-16", "close": 49.0, "volume": 212025.0}, {"date": "2019-04-17", "close": 48.76, "volume": 213262.0}, {"date": "2019-04-18", "close": 48.8, "volume": 195666.0}, {"date": "2019-04-22", "close": 48.5, "volume": 206709.0}, {"date": "2019-04-23", "close": 48.66, "volume": 419327.0}, {"date": "2019-04-24", "close": 49.2, "volume": 387935.0}, {"date": "2019-04-25", "close": 49.51, "volume": 249357.0}, {"date": "2019-04-26", "close": 49.61, "volume": 257592.0}, {"date": "2019-04-29", "close": 49.71, "volume": 318801.0}, {"date": "2019-04-30", "close": 50.08, "volume": 673130.0}, {"date": "2019-05-01", "close": 49.56, "volume": 328043.0}, {"date": "2019-05-02", "close": 49.49, "volume": 272284.0}, {"date": "2019-05-03", "close": 50.67, "volume": 359563.0}, {"date": "2019-05-06", "close": 50.36, "volume": 441657.0}, {"date": "2019-05-07", "close": 50.03, "volume": 391343.0}, {"date": "2019-05-08", "close": 49.26, "volume": 309300.0}, {"date": "2019-05-09", "close": 48.89, "volume": 343179.0}, {"date": "2019-05-10", "close": 49.74, "volume": 390364.0}, {"date": "2019-05-13", "close": 49.89, "volume": 416386.0}, {"date": "2019-05-14", "close": 49.5, "volume": 443682.0}, {"date": "2019-05-15", "close": 49.57, "volume": 409414.0}, {"date": "2019-05-16", "close": 49.85, "volume": 375496.0}, {"date": "2019-05-17", "close": 49.81, "volume": 463371.0}, {"date": "2019-05-20", "close": 49.18, "volume": 307644.0}, {"date": "2019-05-21", "close": 49.04, "volume": 377646.0}, {"date": "2019-05-22", "close": 48.94, "volume": 279354.0}, {"date": "2019-05-23", "close": 48.58, "volume": 325388.0}, {"date": "2019-05-24", "close": 48.65, "volume": 271824.0}, {"date": "2019-05-28", "close": 47.99, "volume": 312674.0}, {"date": "2019-05-29", "close": 47.23, "volume": 277809.0}, {"date": "2019-05-30", "close": 46.76, "volume": 426790.0}, {"date": "2019-05-31", "close": 47.45, "volume": 383702.0}, {"date": "2019-06-03", "close": 48.22, "volume": 441422.0}, {"date": "2019-06-04", "close": 48.05, "volume": 313431.0}, {"date": "2019-06-05", "close": 48.6, "volume": 235108.0}, {"date": "2019-06-06", "close": 48.72, "volume": 385577.0}, {"date": "2019-06-07", "close": 48.89, "volume": 284674.0}, {"date": "2019-06-10", "close": 48.5, "volume": 235274.0}, {"date": "2019-06-11", "close": 48.47, "volume": 329255.0}, {"date": "2019-06-12", "close": 49.53, "volume": 372927.0}, {"date": "2019-06-13", "close": 49.9, "volume": 305106.0}, {"date": "2019-06-14", "close": 49.86, "volume": 242646.0}, {"date": "2019-06-17", "close": 49.89, "volume": 292601.0}, {"date": "2019-06-18", "close": 50.0, "volume": 263011.0}, {"date": "2019-06-19", "close": 50.86, "volume": 395675.0}, {"date": "2019-06-20", "close": 50.8, "volume": 305929.0}, {"date": "2019-06-21", "close": 51.13, "volume": 805181.0}, {"date": "2019-06-24", "close": 50.51, "volume": 299747.0}, {"date": "2019-06-25", "close": 50.67, "volume": 277882.0}, {"date": "2019-06-26", "close": 49.43, "volume": 334601.0}, {"date": "2019-06-27", "close": 49.92, "volume": 344941.0}, {"date": "2019-06-28", "close": 49.77, "volume": 1038552.0}, {"date": "2019-07-01", "close": 49.28, "volume": 298534.0}, {"date": "2019-07-02", "close": 49.57, "volume": 290060.0}, {"date": "2019-07-03", "close": 50.02, "volume": 166764.0}, {"date": "2019-07-05", "close": 49.88, "volume": 211856.0}, {"date": "2019-07-08", "close": 49.66, "volume": 285775.0}, {"date": "2019-07-09", "close": 49.92, "volume": 189623.0}, {"date": "2019-07-10", "close": 49.58, "volume": 237720.0}, {"date": "2019-07-11", "close": 50.01, "volume": 334636.0}, {"date": "2019-07-12", "close": 49.75, "volume": 238536.0}, {"date": "2019-07-15", "close": 49.59, "volume": 243867.0}, {"date": "2019-07-16", "close": 49.63, "volume": 283283.0}, {"date": "2019-07-17", "close": 50.02, "volume": 384119.0}, {"date": "2019-07-18", "close": 50.36, "volume": 309515.0}, {"date": "2019-07-19", "close": 49.84, "volume": 276667.0}, {"date": "2019-07-22", "close": 49.33, "volume": 284533.0}, {"date": "2019-07-23", "close": 49.65, "volume": 329877.0}, {"date": "2019-07-24", "close": 49.66, "volume": 292627.0}, {"date": "2019-07-25", "close": 49.51, "volume": 348516.0}, {"date": "2019-07-26", "close": 50.12, "volume": 329244.0}, {"date": "2019-07-29", "close": 49.97, "volume": 379636.0}, {"date": "2019-07-30", "close": 50.02, "volume": 295341.0}, {"date": "2019-07-31", "close": 49.87, "volume": 762445.0}, {"date": "2019-08-01", "close": 50.14, "volume": 323822.0}, {"date": "2019-08-02", "close": 49.84, "volume": 285292.0}, {"date": "2019-08-05", "close": 47.75, "volume": 525563.0}, {"date": "2019-08-06", "close": 46.24, "volume": 740195.0}, {"date": "2019-08-07", "close": 45.65, "volume": 579075.0}, {"date": "2019-08-08", "close": 46.27, "volume": 529670.0}, {"date": "2019-08-09", "close": 45.45, "volume": 399915.0}, {"date": "2019-08-12", "close": 44.92, "volume": 455264.0}, {"date": "2019-08-13", "close": 44.88, "volume": 449833.0}, {"date": "2019-08-14", "close": 44.35, "volume": 343361.0}, {"date": "2019-08-15", "close": 44.39, "volume": 359321.0}, {"date": "2019-08-16", "close": 45.22, "volume": 475399.0}, {"date": "2019-08-19", "close": 45.14, "volume": 331327.0}, {"date": "2019-08-20", "close": 44.81, "volume": 196666.0}, {"date": "2019-08-21", "close": 45.06, "volume": 330722.0}, {"date": "2019-08-22", "close": 45.09, "volume": 280622.0}, {"date": "2019-08-23", "close": 44.01, "volume": 503260.0}, {"date": "2019-08-26", "close": 44.8, "volume": 311233.0}, {"date": "2019-08-27", "close": 44.52, "volume": 299249.0}, {"date": "2019-08-28", "close": 44.74, "volume": 414447.0}, {"date": "2019-08-29", "close": 45.44, "volume": 228929.0}, {"date": "2019-08-30", "close": 45.74, "volume": 311572.0}, {"date": "2019-09-03", "close": 45.82, "volume": 321112.0}, {"date": "2019-09-04", "close": 45.88, "volume": 240999.0}, {"date": "2019-09-05", "close": 46.08, "volume": 312981.0}, {"date": "2019-09-06", "close": 45.21, "volume": 381533.0}, {"date": "2019-09-09", "close": 43.89, "volume": 561410.0}, {"date": "2019-09-10", "close": 43.82, "volume": 624032.0}, {"date": "2019-09-11", "close": 45.35, "volume": 865474.0}, {"date": "2019-09-12", "close": 45.08, "volume": 545870.0}, {"date": "2019-09-13", "close": 45.1, "volume": 358276.0}, {"date": "2019-09-16", "close": 44.78, "volume": 273665.0}, {"date": "2019-09-17", "close": 44.67, "volume": 302580.0}, {"date": "2019-09-18", "close": 44.87, "volume": 420228.0}, {"date": "2019-09-19", "close": 44.47, "volume": 335523.0}, {"date": "2019-09-20", "close": 44.36, "volume": 1001966.0}, {"date": "2019-09-23", "close": 44.99, "volume": 441475.0}, {"date": "2019-09-24", "close": 45.01, "volume": 486253.0}, {"date": "2019-09-25", "close": 45.43, "volume": 499540.0}, {"date": "2019-09-26", "close": 45.13, "volume": 416640.0}, {"date": "2019-09-27", "close": 45.01, "volume": 375909.0}, {"date": "2019-09-30", "close": 45.22, "volume": 551376.0}, {"date": "2019-10-01", "close": 44.51, "volume": 456885.0}, {"date": "2019-10-02", "close": 43.26, "volume": 410309.0}, {"date": "2019-10-03", "close": 43.4, "volume": 368316.0}, {"date": "2019-10-04", "close": 43.49, "volume": 417350.0}, {"date": "2019-10-07", "close": 43.57, "volume": 275723.0}, {"date": "2019-10-08", "close": 43.14, "volume": 339954.0}, {"date": "2019-10-09", "close": 43.5, "volume": 315232.0}, {"date": "2019-10-10", "close": 43.67, "volume": 328534.0}, {"date": "2019-10-11", "close": 43.73, "volume": 1009279.0}, {"date": "2019-10-14", "close": 43.68, "volume": 341850.0}, {"date": "2019-10-15", "close": 43.23, "volume": 559919.0}, {"date": "2019-10-16", "close": 43.12, "volume": 456784.0}, {"date": "2019-10-17", "close": 43.55, "volume": 420426.0}, {"date": "2019-10-18", "close": 43.79, "volume": 474458.0}, {"date": "2019-10-21", "close": 43.82, "volume": 285664.0}, {"date": "2019-10-22", "close": 44.14, "volume": 458729.0}, {"date": "2019-10-23", "close": 44.26, "volume": 390994.0}, {"date": "2019-10-24", "close": 44.16, "volume": 252419.0}, {"date": "2019-10-25", "close": 44.23, "volume": 382847.0}, {"date": "2019-10-28", "close": 43.76, "volume": 417127.0}, {"date": "2019-10-29", "close": 43.86, "volume": 377841.0}, {"date": "2019-10-30", "close": 43.86, "volume": 520737.0}, {"date": "2019-10-31", "close": 43.6, "volume": 1556660.0}, {"date": "2019-11-01", "close": 43.34, "volume": 429485.0}, {"date": "2019-11-04", "close": 42.2, "volume": 489517.0}, {"date": "2019-11-05", "close": 42.17, "volume": 666670.0}, {"date": "2019-11-06", "close": 42.09, "volume": 418610.0}, {"date": "2019-11-07", "close": 41.27, "volume": 450774.0}, {"date": "2019-11-08", "close": 41.06, "volume": 382533.0}, {"date": "2019-11-11", "close": 40.66, "volume": 373659.0}, {"date": "2019-11-12", "close": 40.61, "volume": 549703.0}, {"date": "2019-11-13", "close": 41.39, "volume": 368078.0}, {"date": "2019-11-14", "close": 41.5, "volume": 397969.0}, {"date": "2019-11-15", "close": 41.48, "volume": 725209.0}, {"date": "2019-11-18", "close": 41.71, "volume": 556860.0}, {"date": "2019-11-19", "close": 42.98, "volume": 1129507.0}, {"date": "2019-11-20", "close": 42.85, "volume": 596132.0}, {"date": "2019-11-21", "close": 42.96, "volume": 362241.0}, {"date": "2019-11-22", "close": 42.78, "volume": 253107.0}, {"date": "2019-11-25", "close": 42.85, "volume": 491617.0}, {"date": "2019-11-26", "close": 42.94, "volume": 390164.0}, {"date": "2019-11-27", "close": 43.01, "volume": 406470.0}, {"date": "2019-11-29", "close": 42.54, "volume": 153458.0}, {"date": "2019-12-02", "close": 42.28, "volume": 328703.0}, {"date": "2019-12-03", "close": 42.03, "volume": 311566.0}, {"date": "2019-12-04", "close": 42.54, "volume": 293791.0}, {"date": "2019-12-05", "close": 42.57, "volume": 4094747.0}, {"date": "2019-12-06", "close": 42.72, "volume": 1287684.0}, {"date": "2019-12-09", "close": 42.37, "volume": 952888.0}, {"date": "2019-12-10", "close": 42.81, "volume": 505753.0}, {"date": "2019-12-11", "close": 43.07, "volume": 425891.0}, {"date": "2019-12-12", "close": 43.25, "volume": 405785.0}, {"date": "2019-12-13", "close": 43.55, "volume": 563884.0}, {"date": "2019-12-16", "close": 44.34, "volume": 895780.0}, {"date": "2019-12-17", "close": 44.97, "volume": 952156.0}, {"date": "2019-12-18", "close": 45.35, "volume": 760046.0}, {"date": "2019-12-19", "close": 44.99, "volume": 933945.0}, {"date": "2019-12-20", "close": 45.46, "volume": 1756039.0}, {"date": "2019-12-23", "close": 44.45, "volume": 499828.0}, {"date": "2019-12-24", "close": 44.06, "volume": 264027.0}, {"date": "2019-12-26", "close": 43.89, "volume": 503620.0}, {"date": "2019-12-27", "close": 43.87, "volume": 375761.0}, {"date": "2019-12-30", "close": 44.16, "volume": 345755.0}, {"date": "2019-12-31", "close": 44.57, "volume": 587289.0}, {"date": "2020-01-02", "close": 44.27, "volume": 561200.0}, {"date": "2020-01-03", "close": 44.17, "volume": 749766.0}, {"date": "2020-01-06", "close": 43.68, "volume": 565710.0}, {"date": "2020-01-07", "close": 43.4, "volume": 551303.0}, {"date": "2020-01-08", "close": 42.66, "volume": 821804.0}, {"date": "2020-01-09", "close": 42.52, "volume": 738007.0}, {"date": "2020-01-10", "close": 42.82, "volume": 356248.0}, {"date": "2020-01-13", "close": 43.22, "volume": 533641.0}, {"date": "2020-01-14", "close": 43.31, "volume": 451235.0}, {"date": "2020-01-15", "close": 44.04, "volume": 540599.0}, {"date": "2020-01-16", "close": 44.34, "volume": 426087.0}, {"date": "2020-01-17", "close": 44.05, "volume": 362488.0}, {"date": "2020-01-21", "close": 43.56, "volume": 429824.0}, {"date": "2020-01-22", "close": 43.49, "volume": 427822.0}, {"date": "2020-01-23", "close": 43.51, "volume": 497230.0}, {"date": "2020-01-24", "close": 43.17, "volume": 408299.0}, {"date": "2020-01-27", "close": 43.03, "volume": 526185.0}, {"date": "2020-01-28", "close": 43.15, "volume": 535785.0}, {"date": "2020-01-29", "close": 42.33, "volume": 537824.0}, {"date": "2020-01-30", "close": 42.22, "volume": 464093.0}, {"date": "2020-01-31", "close": 41.32, "volume": 1690118.0}, {"date": "2020-02-03", "close": 42.4, "volume": 775351.0}, {"date": "2020-02-04", "close": 41.76, "volume": 515965.0}, {"date": "2020-02-05", "close": 42.15, "volume": 577376.0}, {"date": "2020-02-06", "close": 42.32, "volume": 767392.0}, {"date": "2020-02-07", "close": 42.48, "volume": 677228.0}, {"date": "2020-02-10", "close": 42.65, "volume": 523838.0}, {"date": "2020-02-11", "close": 42.55, "volume": 542481.0}, {"date": "2020-02-12", "close": 42.48, "volume": 456383.0}, {"date": "2020-02-13", "close": 43.11, "volume": 460715.0}, {"date": "2020-02-14", "close": 43.43, "volume": 408976.0}, {"date": "2020-02-18", "close": 43.69, "volume": 702199.0}, {"date": "2020-02-19", "close": 43.18, "volume": 366466.0}, {"date": "2020-02-20", "close": 43.34, "volume": 404894.0}, {"date": "2020-02-21", "close": 43.17, "volume": 495770.0}, {"date": "2020-02-24", "close": 42.04, "volume": 552845.0}, {"date": "2020-02-25", "close": 40.55, "volume": 491183.0}, {"date": "2020-02-26", "close": 39.04, "volume": 888522.0}, {"date": "2020-02-27", "close": 37.33, "volume": 666610.0}, {"date": "2020-02-28", "close": 35.31, "volume": 1079255.0}, {"date": "2020-03-02", "close": 37.62, "volume": 916390.0}, {"date": "2020-03-03", "close": 37.08, "volume": 666718.0}, {"date": "2020-03-04", "close": 38.79, "volume": 453077.0}, {"date": "2020-03-05", "close": 37.76, "volume": 817935.0}, {"date": "2020-03-06", "close": 38.04, "volume": 596061.0}, {"date": "2020-03-09", "close": 34.99, "volume": 908623.0}, {"date": "2020-03-10", "close": 35.7, "volume": 828209.0}, {"date": "2020-03-11", "close": 33.18, "volume": 761716.0}, {"date": "2020-03-12", "close": 29.75, "volume": 1324032.0}, {"date": "2020-03-13", "close": 33.0, "volume": 1329136.0}, {"date": "2020-03-16", "close": 26.76, "volume": 1025499.0}, {"date": "2020-03-17", "close": 31.22, "volume": 1215766.0}, {"date": "2020-03-18", "close": 24.61, "volume": 1201804.0}, {"date": "2020-03-19", "close": 29.27, "volume": 1651222.0}, {"date": "2020-03-20", "close": 31.15, "volume": 2746413.0}, {"date": "2020-03-23", "close": 27.08, "volume": 1070130.0}, {"date": "2020-03-24", "close": 28.16, "volume": 944616.0}, {"date": "2020-03-25", "close": 29.95, "volume": 995237.0}, {"date": "2020-03-26", "close": 32.76, "volume": 593842.0}, {"date": "2020-03-27", "close": 32.89, "volume": 810047.0}, {"date": "2020-03-30", "close": 34.51, "volume": 812273.0}, {"date": "2020-03-31", "close": 33.97, "volume": 735471.0}, {"date": "2020-04-01", "close": 29.58, "volume": 674078.0}, {"date": "2020-04-02", "close": 30.89, "volume": 634097.0}, {"date": "2020-04-03", "close": 30.89, "volume": 471144.0}, {"date": "2020-04-06", "close": 33.19, "volume": 701133.0}, {"date": "2020-04-07", "close": 33.1, "volume": 591709.0}, {"date": "2020-04-08", "close": 33.87, "volume": 671888.0}, {"date": "2020-04-09", "close": 35.76, "volume": 714667.0}, {"date": "2020-04-13", "close": 34.27, "volume": 660576.0}, {"date": "2020-04-14", "close": 35.16, "volume": 506687.0}, {"date": "2020-04-15", "close": 32.53, "volume": 578159.0}, {"date": "2020-04-16", "close": 31.98, "volume": 569968.0}, {"date": "2020-04-17", "close": 33.48, "volume": 550717.0}, {"date": "2020-04-20", "close": 31.3, "volume": 656672.0}, {"date": "2020-04-21", "close": 32.39, "volume": 519092.0}, {"date": "2020-04-22", "close": 32.92, "volume": 592590.0}, {"date": "2020-04-23", "close": 32.22, "volume": 505869.0}, {"date": "2020-04-24", "close": 32.79, "volume": 402523.0}, {"date": "2020-04-27", "close": 32.88, "volume": 656736.0}, {"date": "2020-04-28", "close": 34.82, "volume": 555428.0}, {"date": "2020-04-29", "close": 35.87, "volume": 699481.0}, {"date": "2020-04-30", "close": 33.78, "volume": 1046635.0}, {"date": "2020-05-01", "close": 33.41, "volume": 622797.0}, {"date": "2020-05-04", "close": 32.94, "volume": 533880.0}, {"date": "2020-05-05", "close": 34.04, "volume": 594684.0}, {"date": "2020-05-06", "close": 32.89, "volume": 540962.0}, {"date": "2020-05-07", "close": 33.49, "volume": 467168.0}, {"date": "2020-05-08", "close": 35.31, "volume": 596182.0}, {"date": "2020-05-11", "close": 34.01, "volume": 792807.0}, {"date": "2020-05-12", "close": 32.41, "volume": 562484.0}, {"date": "2020-05-13", "close": 30.84, "volume": 617710.0}, {"date": "2020-05-14", "close": 30.33, "volume": 635910.0}, {"date": "2020-05-15", "close": 30.07, "volume": 2044798.0}, {"date": "2020-05-18", "close": 33.33, "volume": 780435.0}, {"date": "2020-05-19", "close": 32.7, "volume": 621008.0}, {"date": "2020-05-20", "close": 33.73, "volume": 461096.0}, {"date": "2020-05-21", "close": 33.22, "volume": 493454.0}, {"date": "2020-05-22", "close": 33.63, "volume": 299207.0}, {"date": "2020-05-26", "close": 34.38, "volume": 443561.0}, {"date": "2020-05-27", "close": 35.24, "volume": 497553.0}, {"date": "2020-05-28", "close": 34.99, "volume": 507443.0}, {"date": "2020-05-29", "close": 35.12, "volume": 664621.0}, {"date": "2020-06-01", "close": 34.59, "volume": 459933.0}, {"date": "2020-06-02", "close": 34.68, "volume": 773048.0}, {"date": "2020-06-03", "close": 35.59, "volume": 580187.0}, {"date": "2020-06-04", "close": 34.84, "volume": 395570.0}, {"date": "2020-06-05", "close": 36.18, "volume": 523301.0}, {"date": "2020-06-08", "close": 37.27, "volume": 484016.0}, {"date": "2020-06-09", "close": 36.05, "volume": 444381.0}, {"date": "2020-06-10", "close": 34.56, "volume": 393512.0}, {"date": "2020-06-11", "close": 32.17, "volume": 625334.0}, {"date": "2020-06-12", "close": 31.61, "volume": 592508.0}, {"date": "2020-06-15", "close": 31.56, "volume": 758587.0}, {"date": "2020-06-16", "close": 32.6, "volume": 490846.0}, {"date": "2020-06-17", "close": 31.58, "volume": 371882.0}, {"date": "2020-06-18", "close": 31.65, "volume": 480371.0}, {"date": "2020-06-19", "close": 31.63, "volume": 1139489.0}, {"date": "2020-06-22", "close": 31.62, "volume": 448218.0}, {"date": "2020-06-23", "close": 31.19, "volume": 432702.0}, {"date": "2020-06-24", "close": 30.94, "volume": 485436.0}, {"date": "2020-06-25", "close": 31.03, "volume": 563308.0}, {"date": "2020-06-26", "close": 31.26, "volume": 1024636.0}, {"date": "2020-06-29", "close": 32.23, "volume": 492533.0}, {"date": "2020-06-30", "close": 32.65, "volume": 599809.0}, {"date": "2020-07-01", "close": 32.22, "volume": 485497.0}, {"date": "2020-07-02", "close": 32.4, "volume": 348547.0}, {"date": "2020-07-06", "close": 32.45, "volume": 288105.0}, {"date": "2020-07-07", "close": 31.9, "volume": 541108.0}, {"date": "2020-07-08", "close": 31.25, "volume": 391791.0}, {"date": "2020-07-09", "close": 30.17, "volume": 474596.0}, {"date": "2020-07-10", "close": 31.03, "volume": 592548.0}, {"date": "2020-07-13", "close": 31.29, "volume": 387347.0}, {"date": "2020-07-14", "close": 31.42, "volume": 497775.0}, {"date": "2020-07-15", "close": 32.06, "volume": 528496.0}, {"date": "2020-07-16", "close": 31.44, "volume": 422807.0}, {"date": "2020-07-17", "close": 31.92, "volume": 530165.0}, {"date": "2020-07-20", "close": 30.62, "volume": 416549.0}, {"date": "2020-07-21", "close": 31.47, "volume": 436735.0}, {"date": "2020-07-22", "close": 32.04, "volume": 474584.0}, {"date": "2020-07-23", "close": 32.39, "volume": 662305.0}, {"date": "2020-07-24", "close": 31.51, "volume": 378819.0}, {"date": "2020-07-27", "close": 31.16, "volume": 534656.0}, {"date": "2020-07-28", "close": 31.64, "volume": 452504.0}, {"date": "2020-07-29", "close": 32.03, "volume": 576700.0}, {"date": "2020-07-30", "close": 31.38, "volume": 359335.0}, {"date": "2020-07-31", "close": 31.06, "volume": 1621465.0}, {"date": "2020-08-03", "close": 30.8, "volume": 442081.0}, {"date": "2020-08-04", "close": 31.28, "volume": 583860.0}, {"date": "2020-08-05", "close": 31.13, "volume": 376515.0}, {"date": "2020-08-06", "close": 31.79, "volume": 500097.0}, {"date": "2020-08-07", "close": 32.37, "volume": 599099.0}, {"date": "2020-08-10", "close": 32.97, "volume": 566978.0}, {"date": "2020-08-11", "close": 32.51, "volume": 462057.0}, {"date": "2020-08-12", "close": 33.49, "volume": 439326.0}, {"date": "2020-08-13", "close": 32.85, "volume": 483419.0}, {"date": "2020-08-14", "close": 32.79, "volume": 366724.0}, {"date": "2020-08-17", "close": 32.48, "volume": 366292.0}, {"date": "2020-08-18", "close": 32.06, "volume": 356547.0}, {"date": "2020-08-19", "close": 32.19, "volume": 331490.0}, {"date": "2020-08-20", "close": 31.45, "volume": 347170.0}, {"date": "2020-08-21", "close": 31.2, "volume": 364900.0}, {"date": "2020-08-24", "close": 31.75, "volume": 272068.0}, {"date": "2020-08-25", "close": 30.99, "volume": 370044.0}, {"date": "2020-08-26", "close": 30.01, "volume": 553722.0}, {"date": "2020-08-27", "close": 29.96, "volume": 558159.0}, {"date": "2020-08-28", "close": 30.4, "volume": 343957.0}, {"date": "2020-08-31", "close": 30.14, "volume": 485217.0}, {"date": "2020-09-01", "close": 29.8, "volume": 360122.0}, {"date": "2020-09-02", "close": 30.16, "volume": 364519.0}, {"date": "2020-09-03", "close": 30.17, "volume": 371164.0}, {"date": "2020-09-04", "close": 29.79, "volume": 305128.0}, {"date": "2020-09-08", "close": 29.37, "volume": 443685.0}, {"date": "2020-09-09", "close": 29.06, "volume": 532767.0}, {"date": "2020-09-10", "close": 28.69, "volume": 527055.0}, {"date": "2020-09-11", "close": 28.29, "volume": 425846.0}, {"date": "2020-09-14", "close": 28.42, "volume": 442952.0}, {"date": "2020-09-15", "close": 28.0, "volume": 413388.0}, {"date": "2020-09-16", "close": 28.25, "volume": 547839.0}, {"date": "2020-09-17", "close": 27.89, "volume": 482546.0}, {"date": "2020-09-18", "close": 27.2, "volume": 1423568.0}, {"date": "2020-09-21", "close": 27.14, "volume": 769383.0}, {"date": "2020-09-22", "close": 27.08, "volume": 656515.0}, {"date": "2020-09-23", "close": 26.28, "volume": 1180652.0}, {"date": "2020-09-24", "close": 26.52, "volume": 575421.0}, {"date": "2020-09-25", "close": 26.59, "volume": 509334.0}, {"date": "2020-09-28", "close": 26.66, "volume": 496598.0}, {"date": "2020-09-29", "close": 26.66, "volume": 418326.0}, {"date": "2020-09-30", "close": 27.02, "volume": 604499.0}, {"date": "2020-10-01", "close": 26.93, "volume": 503768.0}, {"date": "2020-10-02", "close": 27.56, "volume": 478799.0}, {"date": "2020-10-05", "close": 27.37, "volume": 360165.0}, {"date": "2020-10-06", "close": 28.07, "volume": 497734.0}, {"date": "2020-10-07", "close": 28.43, "volume": 398370.0}, {"date": "2020-10-08", "close": 29.14, "volume": 372760.0}, {"date": "2020-10-09", "close": 28.84, "volume": 365560.0}, {"date": "2020-10-12", "close": 28.86, "volume": 313015.0}, {"date": "2020-10-13", "close": 28.73, "volume": 347230.0}, {"date": "2020-10-14", "close": 28.59, "volume": 335764.0}, {"date": "2020-10-15", "close": 28.61, "volume": 428400.0}, {"date": "2020-10-16", "close": 28.94, "volume": 320376.0}, {"date": "2020-10-19", "close": 28.36, "volume": 270811.0}, {"date": "2020-10-20", "close": 28.37, "volume": 263040.0}, {"date": "2020-10-21", "close": 28.89, "volume": 372820.0}, {"date": "2020-10-22", "close": 29.4, "volume": 391418.0}, {"date": "2020-10-23", "close": 29.55, "volume": 353431.0}, {"date": "2020-10-26", "close": 30.6, "volume": 859896.0}, {"date": "2020-10-27", "close": 30.51, "volume": 1097643.0}, {"date": "2020-10-28", "close": 28.96, "volume": 1227693.0}, {"date": "2020-10-29", "close": 28.96, "volume": 755253.0}, {"date": "2020-10-30", "close": 29.18, "volume": 2120065.0}, {"date": "2020-11-02", "close": 30.89, "volume": 772097.0}, {"date": "2020-11-03", "close": 31.82, "volume": 676255.0}, {"date": "2020-11-04", "close": 30.34, "volume": 621968.0}, {"date": "2020-11-05", "close": 31.43, "volume": 459081.0}, {"date": "2020-11-06", "close": 30.59, "volume": 415059.0}, {"date": "2020-11-09", "close": 33.34, "volume": 787382.0}, {"date": "2020-11-10", "close": 36.27, "volume": 666866.0}, {"date": "2020-11-11", "close": 36.04, "volume": 820164.0}, {"date": "2020-11-12", "close": 35.01, "volume": 691526.0}, {"date": "2020-11-13", "close": 36.44, "volume": 386481.0}, {"date": "2020-11-16", "close": 37.42, "volume": 808854.0}, {"date": "2020-11-17", "close": 37.02, "volume": 553321.0}, {"date": "2020-11-18", "close": 35.62, "volume": 429074.0}, {"date": "2020-11-19", "close": 35.81, "volume": 368171.0}, {"date": "2020-11-20", "close": 35.76, "volume": 384331.0}, {"date": "2020-11-23", "close": 36.28, "volume": 418714.0}, {"date": "2020-11-24", "close": 38.13, "volume": 507919.0}, {"date": "2020-11-25", "close": 37.47, "volume": 682452.0}, {"date": "2020-11-27", "close": 36.51, "volume": 254110.0}, {"date": "2020-11-30", "close": 33.03, "volume": 1276291.0}, {"date": "2020-12-01", "close": 33.23, "volume": 866536.0}, {"date": "2020-12-02", "close": 33.56, "volume": 523030.0}, {"date": "2020-12-03", "close": 33.02, "volume": 554730.0}, {"date": "2020-12-04", "close": 33.72, "volume": 569516.0}, {"date": "2020-12-07", "close": 33.33, "volume": 418170.0}, {"date": "2020-12-08", "close": 33.53, "volume": 573838.0}, {"date": "2020-12-09", "close": 33.25, "volume": 543612.0}, {"date": "2020-12-10", "close": 33.08, "volume": 394074.0}, {"date": "2020-12-11", "close": 33.55, "volume": 489743.0}, {"date": "2020-12-14", "close": 34.43, "volume": 564957.0}, {"date": "2020-12-15", "close": 35.24, "volume": 415256.0}, {"date": "2020-12-16", "close": 34.92, "volume": 398269.0}, {"date": "2020-12-17", "close": 35.86, "volume": 644618.0}, {"date": "2020-12-18", "close": 34.65, "volume": 1518351.0}, {"date": "2020-12-21", "close": 33.54, "volume": 582927.0}, {"date": "2020-12-22", "close": 34.37, "volume": 349901.0}, {"date": "2020-12-23", "close": 34.83, "volume": 334382.0}, {"date": "2020-12-24", "close": 35.14, "volume": 149647.0}, {"date": "2020-12-28", "close": 35.6, "volume": 406535.0}, {"date": "2020-12-29", "close": 35.06, "volume": 344870.0}, {"date": "2020-12-30", "close": 34.92, "volume": 442782.0}, {"date": "2020-12-31", "close": 35.55, "volume": 388323.0}, {"date": "2021-01-04", "close": 34.48, "volume": 691852.0}, {"date": "2021-01-05", "close": 33.67, "volume": 717001.0}, {"date": "2021-01-06", "close": 35.63, "volume": 849919.0}, {"date": "2021-01-07", "close": 35.34, "volume": 656696.0}, {"date": "2021-01-08", "close": 35.44, "volume": 667138.0}, {"date": "2021-01-11", "close": 35.78, "volume": 533856.0}, {"date": "2021-01-12", "close": 36.84, "volume": 545949.0}, {"date": "2021-01-13", "close": 37.38, "volume": 539466.0}, {"date": "2021-01-14", "close": 37.74, "volume": 550955.0}, {"date": "2021-01-15", "close": 37.73, "volume": 734164.0}, {"date": "2021-01-19", "close": 36.52, "volume": 531977.0}, {"date": "2021-01-20", "close": 35.72, "volume": 690984.0}, {"date": "2021-01-21", "close": 34.96, "volume": 497332.0}, {"date": "2021-01-22", "close": 35.43, "volume": 568342.0}, {"date": "2021-01-25", "close": 35.8, "volume": 778016.0}, {"date": "2021-01-26", "close": 35.26, "volume": 392342.0}, {"date": "2021-01-27", "close": 35.46, "volume": 872061.0}, {"date": "2021-01-28", "close": 34.91, "volume": 439345.0}, {"date": "2021-01-29", "close": 35.01, "volume": 1079440.0}, {"date": "2021-02-01", "close": 35.66, "volume": 435406.0}, {"date": "2021-02-02", "close": 35.94, "volume": 592133.0}, {"date": "2021-02-03", "close": 35.57, "volume": 649302.0}, {"date": "2021-02-04", "close": 36.05, "volume": 529346.0}, {"date": "2021-02-05", "close": 36.62, "volume": 666868.0}, {"date": "2021-02-08", "close": 36.3, "volume": 478492.0}, {"date": "2021-02-09", "close": 37.21, "volume": 458459.0}, {"date": "2021-02-10", "close": 37.38, "volume": 562207.0}, {"date": "2021-02-11", "close": 37.18, "volume": 520462.0}, {"date": "2021-02-12", "close": 36.62, "volume": 747171.0}, {"date": "2021-02-16", "close": 37.81, "volume": 723569.0}, {"date": "2021-02-17", "close": 38.87, "volume": 558620.0}, {"date": "2021-02-18", "close": 38.97, "volume": 585326.0}, {"date": "2021-02-19", "close": 39.6, "volume": 640300.0}, {"date": "2021-02-22", "close": 39.26, "volume": 731258.0}, {"date": "2021-02-23", "close": 39.31, "volume": 829640.0}, {"date": "2021-02-24", "close": 39.14, "volume": 605860.0}, {"date": "2021-02-25", "close": 39.48, "volume": 513041.0}, {"date": "2021-02-26", "close": 39.29, "volume": 657371.0}, {"date": "2021-03-01", "close": 40.29, "volume": 511683.0}, {"date": "2021-03-02", "close": 39.39, "volume": 453870.0}, {"date": "2021-03-03", "close": 39.65, "volume": 301009.0}, {"date": "2021-03-04", "close": 39.27, "volume": 461253.0}, {"date": "2021-03-05", "close": 40.22, "volume": 899000.0}, {"date": "2021-03-08", "close": 41.05, "volume": 652299.0}, {"date": "2021-03-09", "close": 40.24, "volume": 600134.0}, {"date": "2021-03-10", "close": 40.86, "volume": 486233.0}, {"date": "2021-03-11", "close": 40.69, "volume": 376524.0}, {"date": "2021-03-12", "close": 41.48, "volume": 392760.0}, {"date": "2021-03-15", "close": 42.42, "volume": 516850.0}, {"date": "2021-03-16", "close": 42.14, "volume": 481222.0}, {"date": "2021-03-17", "close": 39.48, "volume": 776200.0}, {"date": "2021-03-18", "close": 40.25, "volume": 767723.0}, {"date": "2021-03-19", "close": 41.61, "volume": 2538259.0}, {"date": "2021-03-22", "close": 40.51, "volume": 492591.0}, {"date": "2021-03-23", "close": 39.38, "volume": 618262.0}, {"date": "2021-03-24", "close": 39.97, "volume": 666617.0}, {"date": "2021-03-25", "close": 40.12, "volume": 588538.0}, {"date": "2021-03-26", "close": 39.77, "volume": 503573.0}, {"date": "2021-03-29", "close": 40.66, "volume": 480157.0}, {"date": "2021-03-30", "close": 40.5, "volume": 374959.0}, {"date": "2021-03-31", "close": 39.87, "volume": 616742.0}, {"date": "2021-04-01", "close": 39.93, "volume": 519897.0}, {"date": "2021-04-05", "close": 40.21, "volume": 347372.0}, {"date": "2021-04-06", "close": 40.7, "volume": 372560.0}, {"date": "2021-04-07", "close": 41.35, "volume": 458356.0}, {"date": "2021-04-08", "close": 41.53, "volume": 557499.0}, {"date": "2021-04-09", "close": 40.81, "volume": 381944.0}, {"date": "2021-04-12", "close": 41.15, "volume": 424928.0}, {"date": "2021-04-13", "close": 40.74, "volume": 397743.0}, {"date": "2021-04-14", "close": 41.43, "volume": 271772.0}, {"date": "2021-04-15", "close": 41.68, "volume": 222496.0}, {"date": "2021-04-16", "close": 42.11, "volume": 271552.0}, {"date": "2021-04-19", "close": 42.06, "volume": 418649.0}, {"date": "2021-04-20", "close": 42.8, "volume": 326586.0}, {"date": "2021-04-21", "close": 42.85, "volume": 382756.0}, {"date": "2021-04-22", "close": 42.37, "volume": 444030.0}, {"date": "2021-04-23", "close": 42.86, "volume": 371902.0}, {"date": "2021-04-26", "close": 42.23, "volume": 303608.0}, {"date": "2021-04-27", "close": 41.74, "volume": 394221.0}, {"date": "2021-04-28", "close": 41.58, "volume": 457353.0}, {"date": "2021-04-29", "close": 42.21, "volume": 403908.0}, {"date": "2021-04-30", "close": 41.95, "volume": 2084861.0}, {"date": "2021-05-03", "close": 43.13, "volume": 453905.0}, {"date": "2021-05-04", "close": 42.86, "volume": 504234.0}, {"date": "2021-05-05", "close": 42.03, "volume": 509551.0}, {"date": "2021-05-06", "close": 43.0, "volume": 443815.0}, {"date": "2021-05-07", "close": 43.51, "volume": 305554.0}, {"date": "2021-05-10", "close": 43.43, "volume": 327780.0}, {"date": "2021-05-11", "close": 43.36, "volume": 463356.0}, {"date": "2021-05-12", "close": 41.8, "volume": 418396.0}, {"date": "2021-05-13", "close": 43.11, "volume": 429039.0}, {"date": "2021-05-14", "close": 43.17, "volume": 327756.0}, {"date": "2021-05-17", "close": 42.59, "volume": 348903.0}, {"date": "2021-05-18", "close": 42.34, "volume": 617144.0}, {"date": "2021-05-19", "close": 42.51, "volume": 525040.0}, {"date": "2021-05-20", "close": 42.49, "volume": 458757.0}, {"date": "2021-05-21", "close": 42.73, "volume": 433457.0}, {"date": "2021-05-24", "close": 43.29, "volume": 421189.0}, {"date": "2021-05-25", "close": 42.31, "volume": 375995.0}, {"date": "2021-05-26", "close": 42.64, "volume": 340187.0}, {"date": "2021-05-27", "close": 42.55, "volume": 308285.0}, {"date": "2021-05-28", "close": 42.72, "volume": 342855.0}, {"date": "2021-06-01", "close": 43.08, "volume": 250750.0}, {"date": "2021-06-02", "close": 43.32, "volume": 387013.0}, {"date": "2021-06-03", "close": 43.72, "volume": 308694.0}, {"date": "2021-06-04", "close": 43.67, "volume": 310934.0}, {"date": "2021-06-07", "close": 43.65, "volume": 378794.0}, {"date": "2021-06-08", "close": 43.62, "volume": 317963.0}, {"date": "2021-06-09", "close": 43.78, "volume": 383863.0}, {"date": "2021-06-10", "close": 43.66, "volume": 273442.0}, {"date": "2021-06-11", "close": 44.15, "volume": 457107.0}, {"date": "2021-06-14", "close": 43.57, "volume": 338153.0}, {"date": "2021-06-15", "close": 43.41, "volume": 377594.0}, {"date": "2021-06-16", "close": 42.91, "volume": 475152.0}, {"date": "2021-06-17", "close": 42.68, "volume": 400414.0}, {"date": "2021-06-18", "close": 40.95, "volume": 1099165.0}, {"date": "2021-06-21", "close": 42.19, "volume": 504139.0}, {"date": "2021-06-22", "close": 41.49, "volume": 337604.0}, {"date": "2021-06-23", "close": 41.1, "volume": 382531.0}, {"date": "2021-06-24", "close": 41.43, "volume": 304175.0}, {"date": "2021-06-25", "close": 40.18, "volume": 1254523.0}, {"date": "2021-06-28", "close": 39.71, "volume": 469321.0}, {"date": "2021-06-29", "close": 39.56, "volume": 497205.0}, {"date": "2021-06-30", "close": 39.57, "volume": 504692.0}, {"date": "2021-07-01", "close": 40.52, "volume": 573452.0}, {"date": "2021-07-02", "close": 40.06, "volume": 319809.0}, {"date": "2021-07-06", "close": 39.68, "volume": 479644.0}, {"date": "2021-07-07", "close": 40.18, "volume": 296864.0}, {"date": "2021-07-08", "close": 39.84, "volume": 292996.0}, {"date": "2021-07-09", "close": 40.18, "volume": 609976.0}, {"date": "2021-07-12", "close": 40.47, "volume": 317055.0}, {"date": "2021-07-13", "close": 39.65, "volume": 305200.0}, {"date": "2021-07-14", "close": 39.51, "volume": 422564.0}, {"date": "2021-07-15", "close": 39.7, "volume": 308370.0}, {"date": "2021-07-16", "close": 39.28, "volume": 383230.0}, {"date": "2021-07-19", "close": 37.95, "volume": 470789.0}, {"date": "2021-07-20", "close": 39.22, "volume": 694887.0}, {"date": "2021-07-21", "close": 38.92, "volume": 377803.0}, {"date": "2021-07-22", "close": 38.61, "volume": 248198.0}, {"date": "2021-07-23", "close": 39.28, "volume": 421335.0}, {"date": "2021-07-26", "close": 39.48, "volume": 376316.0}, {"date": "2021-07-27", "close": 39.71, "volume": 346845.0}, {"date": "2021-07-28", "close": 39.49, "volume": 423689.0}, {"date": "2021-07-29", "close": 39.17, "volume": 376768.0}, {"date": "2021-07-30", "close": 38.52, "volume": 1917608.0}, {"date": "2021-08-02", "close": 38.74, "volume": 418574.0}, {"date": "2021-08-03", "close": 39.24, "volume": 313254.0}, {"date": "2021-08-04", "close": 38.33, "volume": 452924.0}, {"date": "2021-08-05", "close": 38.81, "volume": 344284.0}, {"date": "2021-08-06", "close": 39.06, "volume": 478780.0}, {"date": "2021-08-09", "close": 38.53, "volume": 491709.0}, {"date": "2021-08-10", "close": 38.74, "volume": 420620.0}, {"date": "2021-08-11", "close": 38.83, "volume": 623434.0}, {"date": "2021-08-12", "close": 38.48, "volume": 292880.0}, {"date": "2021-08-13", "close": 38.59, "volume": 491901.0}, {"date": "2021-08-16", "close": 37.88, "volume": 659028.0}, {"date": "2021-08-17", "close": 37.57, "volume": 500620.0}, {"date": "2021-08-18", "close": 37.34, "volume": 539181.0}, {"date": "2021-08-19", "close": 37.59, "volume": 724603.0}, {"date": "2021-08-20", "close": 37.65, "volume": 480053.0}, {"date": "2021-08-23", "close": 37.62, "volume": 269688.0}, {"date": "2021-08-24", "close": 37.42, "volume": 434736.0}, {"date": "2021-08-25", "close": 37.51, "volume": 585187.0}, {"date": "2021-08-26", "close": 36.7, "volume": 464392.0}, {"date": "2021-08-27", "close": 37.19, "volume": 467184.0}, {"date": "2021-08-30", "close": 37.14, "volume": 219940.0}, {"date": "2021-08-31", "close": 37.34, "volume": 436486.0}, {"date": "2021-09-01", "close": 38.0, "volume": 272493.0}, {"date": "2021-09-02", "close": 38.27, "volume": 365273.0}, {"date": "2021-09-03", "close": 37.6, "volume": 256391.0}, {"date": "2021-09-07", "close": 36.97, "volume": 292463.0}, {"date": "2021-09-08", "close": 37.54, "volume": 400323.0}, {"date": "2021-09-09", "close": 36.83, "volume": 457113.0}, {"date": "2021-09-10", "close": 36.42, "volume": 641987.0}, {"date": "2021-09-13", "close": 36.52, "volume": 445213.0}, {"date": "2021-09-14", "close": 36.07, "volume": 506108.0}, {"date": "2021-09-15", "close": 36.31, "volume": 421578.0}, {"date": "2021-09-16", "close": 35.65, "volume": 725492.0}, {"date": "2021-09-17", "close": 34.92, "volume": 1956955.0}, {"date": "2021-09-20", "close": 34.92, "volume": 503520.0}, {"date": "2021-09-21", "close": 34.76, "volume": 349600.0}, {"date": "2021-09-22", "close": 35.07, "volume": 411020.0}, {"date": "2021-09-23", "close": 35.02, "volume": 339501.0}, {"date": "2021-09-24", "close": 34.68, "volume": 407507.0}, {"date": "2021-09-27", "close": 34.92, "volume": 340994.0}, {"date": "2021-09-28", "close": 34.83, "volume": 388337.0}, {"date": "2021-09-29", "close": 35.5, "volume": 334842.0}, {"date": "2021-09-30", "close": 34.81, "volume": 385188.0}, {"date": "2021-10-01", "close": 35.6, "volume": 474211.0}, {"date": "2021-10-04", "close": 36.58, "volume": 422301.0}, {"date": "2021-10-05", "close": 36.6, "volume": 494153.0}, {"date": "2021-10-06", "close": 36.99, "volume": 424935.0}, {"date": "2021-10-07", "close": 37.15, "volume": 375742.0}, {"date": "2021-10-08", "close": 37.0, "volume": 305495.0}, {"date": "2021-10-11", "close": 37.14, "volume": 258414.0}, {"date": "2021-10-12", "close": 37.73, "volume": 339338.0}, {"date": "2021-10-13", "close": 38.04, "volume": 376765.0}, {"date": "2021-10-14", "close": 38.7, "volume": 463723.0}, {"date": "2021-10-15", "close": 37.7, "volume": 572263.0}, {"date": "2021-10-18", "close": 37.05, "volume": 350690.0}, {"date": "2021-10-19", "close": 37.6, "volume": 453538.0}, {"date": "2021-10-20", "close": 38.05, "volume": 356495.0}, {"date": "2021-10-21", "close": 37.79, "volume": 285101.0}, {"date": "2021-10-22", "close": 37.94, "volume": 228790.0}, {"date": "2021-10-25", "close": 38.07, "volume": 247778.0}, {"date": "2021-10-26", "close": 38.37, "volume": 329111.0}, {"date": "2021-10-27", "close": 37.47, "volume": 435870.0}, {"date": "2021-10-28", "close": 37.7, "volume": 272181.0}, {"date": "2021-10-29", "close": 37.81, "volume": 712115.0}, {"date": "2021-11-01", "close": 38.8, "volume": 302118.0}, {"date": "2021-11-02", "close": 38.26, "volume": 264996.0}, {"date": "2021-11-03", "close": 38.88, "volume": 342321.0}, {"date": "2021-11-04", "close": 38.54, "volume": 312982.0}, {"date": "2021-11-05", "close": 39.12, "volume": 343846.0}, {"date": "2021-11-08", "close": 38.71, "volume": 273186.0}, {"date": "2021-11-09", "close": 38.71, "volume": 176212.0}, {"date": "2021-11-10", "close": 38.84, "volume": 242687.0}, {"date": "2021-11-11", "close": 39.01, "volume": 189143.0}, {"date": "2021-11-12", "close": 38.84, "volume": 183180.0}, {"date": "2021-11-15", "close": 39.18, "volume": 523099.0}, {"date": "2021-11-16", "close": 37.87, "volume": 366892.0}, {"date": "2021-11-17", "close": 37.96, "volume": 330211.0}, {"date": "2021-11-18", "close": 38.14, "volume": 414887.0}, {"date": "2021-11-19", "close": 38.22, "volume": 410302.0}, {"date": "2021-11-22", "close": 39.01, "volume": 333023.0}, {"date": "2021-11-23", "close": 38.84, "volume": 430017.0}, {"date": "2021-11-24", "close": 39.2, "volume": 353883.0}, {"date": "2021-11-26", "close": 37.56, "volume": 301313.0}, {"date": "2021-11-29", "close": 37.72, "volume": 376197.0}, {"date": "2021-11-30", "close": 36.78, "volume": 577549.0}, {"date": "2021-12-01", "close": 37.37, "volume": 504245.0}, {"date": "2021-12-02", "close": 38.18, "volume": 340179.0}, {"date": "2021-12-03", "close": 38.44, "volume": 271456.0}, {"date": "2021-12-06", "close": 39.7, "volume": 308868.0}, {"date": "2021-12-07", "close": 39.63, "volume": 355007.0}, {"date": "2021-12-08", "close": 40.27, "volume": 331736.0}, {"date": "2021-12-09", "close": 39.75, "volume": 276694.0}, {"date": "2021-12-10", "close": 39.79, "volume": 287034.0}, {"date": "2021-12-13", "close": 40.06, "volume": 534688.0}, {"date": "2021-12-14", "close": 39.28, "volume": 527293.0}, {"date": "2021-12-15", "close": 40.34, "volume": 451027.0}, {"date": "2021-12-16", "close": 39.8, "volume": 461068.0}, {"date": "2021-12-17", "close": 40.35, "volume": 1164243.0}, {"date": "2021-12-20", "close": 40.33, "volume": 435076.0}, {"date": "2021-12-21", "close": 40.14, "volume": 268794.0}, {"date": "2021-12-22", "close": 40.43, "volume": 254696.0}, {"date": "2021-12-23", "close": 40.47, "volume": 316448.0}, {"date": "2021-12-27", "close": 40.83, "volume": 232353.0}, {"date": "2021-12-28", "close": 40.62, "volume": 349592.0}, {"date": "2021-12-29", "close": 41.17, "volume": 328386.0}, {"date": "2021-12-30", "close": 40.97, "volume": 353444.0}, {"date": "2021-12-31", "close": 41.06, "volume": 286931.0}, {"date": "2022-01-03", "close": 40.87, "volume": 517019.0}, {"date": "2022-01-04", "close": 40.66, "volume": 485035.0}, {"date": "2022-01-05", "close": 39.45, "volume": 684531.0}, {"date": "2022-01-06", "close": 39.67, "volume": 483846.0}, {"date": "2022-01-07", "close": 40.04, "volume": 491093.0}, {"date": "2022-01-10", "close": 39.59, "volume": 472051.0}, {"date": "2022-01-11", "close": 38.67, "volume": 503737.0}, {"date": "2022-01-12", "close": 38.63, "volume": 389571.0}, {"date": "2022-01-13", "close": 38.72, "volume": 344476.0}, {"date": "2022-01-14", "close": 39.21, "volume": 334668.0}, {"date": "2022-01-18", "close": 39.14, "volume": 559868.0}, {"date": "2022-01-19", "close": 38.57, "volume": 352084.0}, {"date": "2022-01-20", "close": 38.69, "volume": 461131.0}, {"date": "2022-01-21", "close": 38.29, "volume": 570396.0}, {"date": "2022-01-24", "close": 38.86, "volume": 859237.0}, {"date": "2022-01-25", "close": 38.7, "volume": 728922.0}, {"date": "2022-01-26", "close": 39.09, "volume": 968752.0}, {"date": "2022-01-27", "close": 39.37, "volume": 643285.0}, {"date": "2022-01-28", "close": 39.92, "volume": 610416.0}, {"date": "2022-01-31", "close": 40.21, "volume": 2185155.0}, {"date": "2022-02-01", "close": 40.05, "volume": 575135.0}, {"date": "2022-02-02", "close": 39.91, "volume": 559842.0}, {"date": "2022-02-03", "close": 40.23, "volume": 556060.0}, {"date": "2022-02-04", "close": 39.99, "volume": 430959.0}, {"date": "2022-02-07", "close": 40.24, "volume": 475131.0}, {"date": "2022-02-08", "close": 39.93, "volume": 472476.0}, {"date": "2022-02-09", "close": 40.49, "volume": 485451.0}, {"date": "2022-02-10", "close": 39.69, "volume": 495450.0}, {"date": "2022-02-11", "close": 40.16, "volume": 564439.0}, {"date": "2022-02-14", "close": 40.3, "volume": 577073.0}, {"date": "2022-02-15", "close": 40.35, "volume": 394223.0}, {"date": "2022-02-16", "close": 40.41, "volume": 535250.0}, {"date": "2022-02-17", "close": 40.41, "volume": 516569.0}, {"date": "2022-02-18", "close": 39.99, "volume": 967739.0}, {"date": "2022-02-22", "close": 40.51, "volume": 425943.0}, {"date": "2022-02-23", "close": 40.16, "volume": 536740.0}, {"date": "2022-02-24", "close": 41.45, "volume": 961248.0}, {"date": "2022-02-25", "close": 43.49, "volume": 639773.0}, {"date": "2022-02-28", "close": 43.62, "volume": 602579.0}, {"date": "2022-03-01", "close": 42.6, "volume": 1066189.0}, {"date": "2022-03-02", "close": 43.53, "volume": 442707.0}, {"date": "2022-03-03", "close": 44.76, "volume": 386690.0}, {"date": "2022-03-04", "close": 45.25, "volume": 406814.0}, {"date": "2022-03-07", "close": 45.44, "volume": 384049.0}, {"date": "2022-03-08", "close": 45.55, "volume": 617782.0}, {"date": "2022-03-09", "close": 44.01, "volume": 751936.0}, {"date": "2022-03-10", "close": 44.62, "volume": 511941.0}, {"date": "2022-03-11", "close": 44.03, "volume": 363855.0}, {"date": "2022-03-14", "close": 43.54, "volume": 429468.0}, {"date": "2022-03-15", "close": 43.43, "volume": 272455.0}, {"date": "2022-03-16", "close": 43.57, "volume": 417122.0}, {"date": "2022-03-17", "close": 43.49, "volume": 484632.0}, {"date": "2022-03-18", "close": 43.46, "volume": 1020400.0}, {"date": "2022-03-21", "close": 44.27, "volume": 357373.0}, {"date": "2022-03-22", "close": 44.18, "volume": 449993.0}, {"date": "2022-03-23", "close": 43.79, "volume": 443541.0}, {"date": "2022-03-24", "close": 44.26, "volume": 260144.0}, {"date": "2022-03-25", "close": 45.52, "volume": 309761.0}, {"date": "2022-03-28", "close": 45.89, "volume": 302500.0}, {"date": "2022-03-29", "close": 46.38, "volume": 384741.0}, {"date": "2022-03-30", "close": 46.36, "volume": 451670.0}, {"date": "2022-03-31", "close": 45.86, "volume": 383471.0}, {"date": "2022-04-01", "close": 47.17, "volume": 742665.0}, {"date": "2022-04-04", "close": 46.08, "volume": 740789.0}, {"date": "2022-04-05", "close": 45.88, "volume": 402030.0}, {"date": "2022-04-06", "close": 46.7, "volume": 333551.0}, {"date": "2022-04-07", "close": 46.01, "volume": 336765.0}, {"date": "2022-04-08", "close": 46.17, "volume": 317975.0}, {"date": "2022-04-11", "close": 45.83, "volume": 387836.0}, {"date": "2022-04-12", "close": 45.71, "volume": 511244.0}, {"date": "2022-04-13", "close": 45.26, "volume": 350767.0}, {"date": "2022-04-14", "close": 45.79, "volume": 469589.0}, {"date": "2022-04-18", "close": 45.82, "volume": 546084.0}, {"date": "2022-04-19", "close": 46.34, "volume": 321555.0}, {"date": "2022-04-20", "close": 46.79, "volume": 383967.0}, {"date": "2022-04-21", "close": 46.08, "volume": 601630.0}, {"date": "2022-04-22", "close": 45.85, "volume": 619311.0}, {"date": "2022-04-25", "close": 44.66, "volume": 547293.0}, {"date": "2022-04-26", "close": 44.63, "volume": 506215.0}, {"date": "2022-04-27", "close": 44.09, "volume": 763006.0}, {"date": "2022-04-28", "close": 44.16, "volume": 713425.0}, {"date": "2022-04-29", "close": 43.16, "volume": 2904095.0}, {"date": "2022-05-02", "close": 42.79, "volume": 528821.0}, {"date": "2022-05-03", "close": 43.83, "volume": 683466.0}, {"date": "2022-05-04", "close": 44.6, "volume": 539153.0}, {"date": "2022-05-05", "close": 43.19, "volume": 598728.0}, {"date": "2022-05-06", "close": 43.76, "volume": 511791.0}, {"date": "2022-05-09", "close": 44.21, "volume": 593990.0}, {"date": "2022-05-10", "close": 43.85, "volume": 499859.0}, {"date": "2022-05-11", "close": 43.77, "volume": 471530.0}, {"date": "2022-05-12", "close": 43.66, "volume": 490759.0}, {"date": "2022-05-13", "close": 44.02, "volume": 406708.0}, {"date": "2022-05-16", "close": 44.63, "volume": 386085.0}, {"date": "2022-05-17", "close": 45.4, "volume": 333267.0}, {"date": "2022-05-18", "close": 45.54, "volume": 431282.0}, {"date": "2022-05-19", "close": 45.51, "volume": 579782.0}, {"date": "2022-05-20", "close": 44.91, "volume": 569658.0}, {"date": "2022-05-23", "close": 45.36, "volume": 353838.0}, {"date": "2022-05-24", "close": 46.03, "volume": 428580.0}, {"date": "2022-05-25", "close": 46.18, "volume": 447731.0}, {"date": "2022-05-26", "close": 46.19, "volume": 356572.0}, {"date": "2022-05-27", "close": 46.28, "volume": 312630.0}, {"date": "2022-05-31", "close": 45.92, "volume": 698906.0}, {"date": "2022-06-01", "close": 45.9, "volume": 348593.0}, {"date": "2022-06-02", "close": 46.57, "volume": 315343.0}, {"date": "2022-06-03", "close": 46.14, "volume": 263185.0}, {"date": "2022-06-06", "close": 46.69, "volume": 464754.0}, {"date": "2022-06-07", "close": 46.87, "volume": 269539.0}, {"date": "2022-06-08", "close": 46.44, "volume": 313191.0}, {"date": "2022-06-09", "close": 46.04, "volume": 378681.0}, {"date": "2022-06-10", "close": 46.04, "volume": 327003.0}, {"date": "2022-06-13", "close": 44.03, "volume": 643494.0}, {"date": "2022-06-14", "close": 42.61, "volume": 582634.0}, {"date": "2022-06-15", "close": 42.92, "volume": 821796.0}, {"date": "2022-06-16", "close": 42.35, "volume": 630549.0}, {"date": "2022-06-17", "close": 41.33, "volume": 1151200.0}, {"date": "2022-06-21", "close": 42.21, "volume": 453081.0}, {"date": "2022-06-22", "close": 42.69, "volume": 417709.0}, {"date": "2022-06-23", "close": 42.67, "volume": 536785.0}, {"date": "2022-06-24", "close": 43.71, "volume": 857409.0}, {"date": "2022-06-27", "close": 44.56, "volume": 269322.0}, {"date": "2022-06-28", "close": 44.72, "volume": 374712.0}, {"date": "2022-06-29", "close": 44.2, "volume": 392502.0}, {"date": "2022-06-30", "close": 44.53, "volume": 308720.0}, {"date": "2022-07-01", "close": 45.49, "volume": 366239.0}, {"date": "2022-07-05", "close": 43.12, "volume": 451580.0}, {"date": "2022-07-06", "close": 43.96, "volume": 328825.0}, {"date": "2022-07-07", "close": 43.86, "volume": 243938.0}, {"date": "2022-07-08", "close": 43.7, "volume": 186628.0}, {"date": "2022-07-11", "close": 43.79, "volume": 214144.0}, {"date": "2022-07-12", "close": 43.48, "volume": 264371.0}, {"date": "2022-07-13", "close": 43.53, "volume": 231696.0}, {"date": "2022-07-14", "close": 43.51, "volume": 262538.0}, {"date": "2022-07-15", "close": 44.06, "volume": 331517.0}, {"date": "2022-07-18", "close": 43.35, "volume": 255482.0}, {"date": "2022-07-19", "close": 44.09, "volume": 269388.0}, {"date": "2022-07-20", "close": 43.23, "volume": 358625.0}, {"date": "2022-07-21", "close": 42.91, "volume": 264316.0}, {"date": "2022-07-22", "close": 43.19, "volume": 297369.0}, {"date": "2022-07-25", "close": 44.34, "volume": 390887.0}, {"date": "2022-07-26", "close": 44.72, "volume": 266061.0}, {"date": "2022-07-27", "close": 45.19, "volume": 430298.0}, {"date": "2022-07-28", "close": 46.35, "volume": 466545.0}, {"date": "2022-07-29", "close": 46.19, "volume": 988437.0}, {"date": "2022-08-01", "close": 45.76, "volume": 372911.0}, {"date": "2022-08-02", "close": 45.71, "volume": 319799.0}, {"date": "2022-08-03", "close": 45.2, "volume": 332184.0}, {"date": "2022-08-04", "close": 45.76, "volume": 362046.0}, {"date": "2022-08-05", "close": 44.69, "volume": 391057.0}, {"date": "2022-08-08", "close": 44.88, "volume": 357988.0}, {"date": "2022-08-09", "close": 45.16, "volume": 376309.0}, {"date": "2022-08-10", "close": 45.46, "volume": 389807.0}, {"date": "2022-08-11", "close": 45.51, "volume": 323902.0}, {"date": "2022-08-12", "close": 46.5, "volume": 288219.0}, {"date": "2022-08-15", "close": 46.83, "volume": 417301.0}, {"date": "2022-08-16", "close": 47.16, "volume": 352294.0}, {"date": "2022-08-17", "close": 47.07, "volume": 403226.0}, {"date": "2022-08-18", "close": 47.0, "volume": 304727.0}, {"date": "2022-08-19", "close": 47.19, "volume": 334554.0}, {"date": "2022-08-22", "close": 46.24, "volume": 280211.0}, {"date": "2022-08-23", "close": 45.89, "volume": 256803.0}, {"date": "2022-08-24", "close": 45.49, "volume": 223808.0}, {"date": "2022-08-25", "close": 46.26, "volume": 231861.0}, {"date": "2022-08-26", "close": 45.66, "volume": 218378.0}, {"date": "2022-08-29", "close": 45.54, "volume": 172658.0}, {"date": "2022-08-30", "close": 44.71, "volume": 345650.0}, {"date": "2022-08-31", "close": 44.14, "volume": 507724.0}, {"date": "2022-09-01", "close": 44.74, "volume": 363897.0}, {"date": "2022-09-02", "close": 44.5, "volume": 435456.0}, {"date": "2022-09-06", "close": 44.65, "volume": 418485.0}, {"date": "2022-09-07", "close": 45.99, "volume": 330367.0}, {"date": "2022-09-08", "close": 45.64, "volume": 366518.0}, {"date": "2022-09-09", "close": 44.29, "volume": 493773.0}, {"date": "2022-09-12", "close": 45.46, "volume": 437483.0}, {"date": "2022-09-13", "close": 44.04, "volume": 428221.0}, {"date": "2022-09-14", "close": 45.02, "volume": 394323.0}, {"date": "2022-09-15", "close": 44.29, "volume": 417153.0}, {"date": "2022-09-16", "close": 44.74, "volume": 991605.0}, {"date": "2022-09-19", "close": 45.39, "volume": 378034.0}, {"date": "2022-09-20", "close": 44.7, "volume": 410045.0}, {"date": "2022-09-21", "close": 43.89, "volume": 466959.0}, {"date": "2022-09-22", "close": 44.12, "volume": 330808.0}, {"date": "2022-09-23", "close": 42.77, "volume": 670639.0}, {"date": "2022-09-26", "close": 42.35, "volume": 535725.0}, {"date": "2022-09-27", "close": 41.11, "volume": 429944.0}, {"date": "2022-09-28", "close": 41.51, "volume": 545534.0}, {"date": "2022-09-29", "close": 39.71, "volume": 521642.0}, {"date": "2022-09-30", "close": 38.7, "volume": 885707.0}, {"date": "2022-10-03", "close": 39.95, "volume": 612464.0}, {"date": "2022-10-04", "close": 40.98, "volume": 452673.0}, {"date": "2022-10-05", "close": 40.48, "volume": 404780.0}, {"date": "2022-10-06", "close": 39.76, "volume": 446582.0}, {"date": "2022-10-07", "close": 38.97, "volume": 533349.0}, {"date": "2022-10-10", "close": 39.28, "volume": 373050.0}, {"date": "2022-10-11", "close": 39.91, "volume": 559140.0}, {"date": "2022-10-12", "close": 38.77, "volume": 426324.0}, {"date": "2022-10-13", "close": 40.14, "volume": 538464.0}, {"date": "2022-10-14", "close": 39.48, "volume": 364315.0}, {"date": "2022-10-17", "close": 40.43, "volume": 411445.0}, {"date": "2022-10-18", "close": 41.13, "volume": 479041.0}, {"date": "2022-10-19", "close": 41.19, "volume": 376809.0}, {"date": "2022-10-20", "close": 40.77, "volume": 420170.0}, {"date": "2022-10-21", "close": 42.08, "volume": 604218.0}, {"date": "2022-10-24", "close": 42.19, "volume": 542394.0}, {"date": "2022-10-25", "close": 42.98, "volume": 731569.0}, {"date": "2022-10-26", "close": 43.65, "volume": 616732.0}, {"date": "2022-10-27", "close": 44.44, "volume": 545144.0}, {"date": "2022-10-28", "close": 45.28, "volume": 528002.0}, {"date": "2022-10-31", "close": 44.64, "volume": 2694957.0}, {"date": "2022-11-01", "close": 45.11, "volume": 492437.0}, {"date": "2022-11-02", "close": 44.52, "volume": 579628.0}, {"date": "2022-11-03", "close": 44.26, "volume": 296214.0}, {"date": "2022-11-04", "close": 44.28, "volume": 366679.0}, {"date": "2022-11-07", "close": 43.39, "volume": 571127.0}, {"date": "2022-11-08", "close": 44.17, "volume": 582386.0}, {"date": "2022-11-09", "close": 43.92, "volume": 395907.0}, {"date": "2022-11-10", "close": 46.0, "volume": 479595.0}, {"date": "2022-11-11", "close": 45.13, "volume": 507371.0}, {"date": "2022-11-14", "close": 44.45, "volume": 394751.0}, {"date": "2022-11-15", "close": 45.11, "volume": 427240.0}, {"date": "2022-11-16", "close": 44.82, "volume": 466244.0}, {"date": "2022-11-17", "close": 45.58, "volume": 863298.0}, {"date": "2022-11-18", "close": 47.95, "volume": 855533.0}, {"date": "2022-11-21", "close": 48.93, "volume": 547702.0}, {"date": "2022-11-22", "close": 49.89, "volume": 4538221.0}, {"date": "2022-11-23", "close": 49.25, "volume": 483254.0}, {"date": "2022-11-25", "close": 49.64, "volume": 268143.0}, {"date": "2022-11-28", "close": 48.82, "volume": 377614.0}, {"date": "2022-11-29", "close": 48.81, "volume": 261647.0}, {"date": "2022-11-30", "close": 49.75, "volume": 597312.0}, {"date": "2022-12-01", "close": 48.56, "volume": 498281.0}, {"date": "2022-12-02", "close": 48.77, "volume": 697351.0}, {"date": "2022-12-05", "close": 48.72, "volume": 464964.0}, {"date": "2022-12-06", "close": 49.6, "volume": 519451.0}, {"date": "2022-12-07", "close": 49.86, "volume": 644717.0}, {"date": "2022-12-08", "close": 49.85, "volume": 687206.0}, {"date": "2022-12-09", "close": 49.91, "volume": 486936.0}, {"date": "2022-12-12", "close": 50.71, "volume": 498811.0}, {"date": "2022-12-13", "close": 49.72, "volume": 846410.0}, {"date": "2022-12-14", "close": 49.88, "volume": 513554.0}, {"date": "2022-12-15", "close": 49.11, "volume": 515239.0}, {"date": "2022-12-16", "close": 48.57, "volume": 1966637.0}, {"date": "2022-12-19", "close": 48.52, "volume": 439395.0}, {"date": "2022-12-20", "close": 48.65, "volume": 310347.0}, {"date": "2022-12-21", "close": 49.25, "volume": 450566.0}, {"date": "2022-12-22", "close": 48.8, "volume": 327413.0}, {"date": "2022-12-23", "close": 49.64, "volume": 285987.0}, {"date": "2022-12-27", "close": 49.53, "volume": 372526.0}, {"date": "2022-12-28", "close": 49.19, "volume": 308237.0}, {"date": "2022-12-29", "close": 50.01, "volume": 387973.0}, {"date": "2022-12-30", "close": 49.62, "volume": 376429.0}, {"date": "2023-01-03", "close": 49.19, "volume": 466254.0}, {"date": "2023-01-04", "close": 49.32, "volume": 684763.0}, {"date": "2023-01-05", "close": 49.31, "volume": 507146.0}, {"date": "2023-01-06", "close": 50.48, "volume": 466372.0}, {"date": "2023-01-09", "close": 50.83, "volume": 385167.0}, {"date": "2023-01-10", "close": 50.96, "volume": 284057.0}, {"date": "2023-01-11", "close": 51.08, "volume": 422492.0}, {"date": "2023-01-12", "close": 51.15, "volume": 403742.0}, {"date": "2023-01-13", "close": 51.09, "volume": 374159.0}, {"date": "2023-01-17", "close": 50.49, "volume": 321539.0}, {"date": "2023-01-18", "close": 49.44, "volume": 368134.0}, {"date": "2023-01-19", "close": 49.09, "volume": 333639.0}, {"date": "2023-01-20", "close": 49.54, "volume": 378148.0}, {"date": "2023-01-23", "close": 48.77, "volume": 904414.0}, {"date": "2023-01-24", "close": 48.98, "volume": 465880.0}, {"date": "2023-01-25", "close": 49.58, "volume": 494138.0}, {"date": "2023-01-26", "close": 49.53, "volume": 355688.0}, {"date": "2023-01-27", "close": 49.44, "volume": 318966.0}, {"date": "2023-01-30", "close": 48.85, "volume": 410159.0}, {"date": "2023-01-31", "close": 49.92, "volume": 1935536.0}, {"date": "2023-02-01", "close": 49.81, "volume": 871688.0}, {"date": "2023-02-02", "close": 52.24, "volume": 1479982.0}, {"date": "2023-02-03", "close": 53.13, "volume": 876278.0}, {"date": "2023-02-06", "close": 52.4, "volume": 648793.0}, {"date": "2023-02-07", "close": 52.49, "volume": 574440.0}, {"date": "2023-02-08", "close": 51.66, "volume": 447820.0}, {"date": "2023-02-09", "close": 50.8, "volume": 536645.0}, {"date": "2023-02-10", "close": 51.33, "volume": 489503.0}, {"date": "2023-02-13", "close": 51.68, "volume": 365701.0}, {"date": "2023-02-14", "close": 51.12, "volume": 386107.0}, {"date": "2023-02-15", "close": 51.6, "volume": 403613.0}, {"date": "2023-02-16", "close": 50.79, "volume": 633797.0}, {"date": "2023-02-17", "close": 51.7, "volume": 394852.0}, {"date": "2023-02-21", "close": 50.89, "volume": 286635.0}, {"date": "2023-02-22", "close": 51.2, "volume": 398179.0}, {"date": "2023-02-23", "close": 51.67, "volume": 324244.0}, {"date": "2023-02-24", "close": 51.43, "volume": 283391.0}, {"date": "2023-02-27", "close": 51.39, "volume": 298041.0}, {"date": "2023-02-28", "close": 51.03, "volume": 718480.0}, {"date": "2023-03-01", "close": 49.87, "volume": 472446.0}, {"date": "2023-03-02", "close": 50.58, "volume": 330126.0}, {"date": "2023-03-03", "close": 51.35, "volume": 353400.0}, {"date": "2023-03-06", "close": 51.53, "volume": 388438.0}, {"date": "2023-03-07", "close": 51.02, "volume": 308725.0}, {"date": "2023-03-08", "close": 51.41, "volume": 285891.0}, {"date": "2023-03-09", "close": 50.69, "volume": 360995.0}, {"date": "2023-03-10", "close": 49.63, "volume": 380064.0}, {"date": "2023-03-13", "close": 50.56, "volume": 478469.0}, {"date": "2023-03-14", "close": 51.74, "volume": 471947.0}, {"date": "2023-03-15", "close": 51.75, "volume": 442930.0}, {"date": "2023-03-16", "close": 52.33, "volume": 445661.0}, {"date": "2023-03-17", "close": 52.11, "volume": 1500657.0}, {"date": "2023-03-20", "close": 52.46, "volume": 390318.0}, {"date": "2023-03-21", "close": 51.73, "volume": 520254.0}, {"date": "2023-03-22", "close": 50.34, "volume": 432433.0}, {"date": "2023-03-23", "close": 50.0, "volume": 453820.0}, {"date": "2023-03-24", "close": 51.42, "volume": 409395.0}, {"date": "2023-03-27", "close": 52.17, "volume": 366510.0}, {"date": "2023-03-28", "close": 52.28, "volume": 272759.0}, {"date": "2023-03-29", "close": 52.65, "volume": 355177.0}, {"date": "2023-03-30", "close": 52.77, "volume": 284034.0}, {"date": "2023-03-31", "close": 53.2, "volume": 474576.0}, {"date": "2023-04-03", "close": 52.63, "volume": 413839.0}, {"date": "2023-04-04", "close": 52.99, "volume": 360217.0}, {"date": "2023-04-05", "close": 54.72, "volume": 593070.0}, {"date": "2023-04-06", "close": 54.79, "volume": 400999.0}, {"date": "2023-04-10", "close": 55.3, "volume": 486022.0}, {"date": "2023-04-11", "close": 55.46, "volume": 396349.0}, {"date": "2023-04-12", "close": 54.9, "volume": 341297.0}, {"date": "2023-04-13", "close": 54.66, "volume": 478978.0}, {"date": "2023-04-14", "close": 53.34, "volume": 576859.0}, {"date": "2023-04-17", "close": 53.89, "volume": 285126.0}, {"date": "2023-04-18", "close": 53.42, "volume": 239806.0}, {"date": "2023-04-19", "close": 53.71, "volume": 550715.0}, {"date": "2023-04-20", "close": 53.53, "volume": 367187.0}, {"date": "2023-04-21", "close": 53.32, "volume": 455345.0}, {"date": "2023-04-24", "close": 53.18, "volume": 290863.0}, {"date": "2023-04-25", "close": 52.45, "volume": 392284.0}, {"date": "2023-04-26", "close": 51.16, "volume": 648840.0}, {"date": "2023-04-27", "close": 51.58, "volume": 619506.0}, {"date": "2023-04-28", "close": 51.64, "volume": 2198270.0}, {"date": "2023-05-01", "close": 51.67, "volume": 415736.0}, {"date": "2023-05-02", "close": 51.32, "volume": 665810.0}, {"date": "2023-05-03", "close": 52.05, "volume": 607790.0}, {"date": "2023-05-04", "close": 51.15, "volume": 939609.0}, {"date": "2023-05-05", "close": 50.88, "volume": 627576.0}, {"date": "2023-05-08", "close": 50.21, "volume": 468502.0}, {"date": "2023-05-09", "close": 50.09, "volume": 382811.0}, {"date": "2023-05-10", "close": 50.39, "volume": 425649.0}, {"date": "2023-05-11", "close": 49.84, "volume": 359697.0}, {"date": "2023-05-12", "close": 50.3, "volume": 340355.0}, {"date": "2023-05-15", "close": 49.72, "volume": 329526.0}, {"date": "2023-05-16", "close": 49.2, "volume": 419490.0}, {"date": "2023-05-17", "close": 49.4, "volume": 473941.0}, {"date": "2023-05-18", "close": 48.97, "volume": 412420.0}, {"date": "2023-05-19", "close": 49.33, "volume": 557437.0}, {"date": "2023-05-22", "close": 49.45, "volume": 490811.0}, {"date": "2023-05-23", "close": 49.46, "volume": 407789.0}, {"date": "2023-05-24", "close": 48.69, "volume": 431917.0}, {"date": "2023-05-25", "close": 48.87, "volume": 491533.0}, {"date": "2023-05-26", "close": 48.96, "volume": 518664.0}, {"date": "2023-05-30", "close": 48.72, "volume": 384939.0}, {"date": "2023-05-31", "close": 48.45, "volume": 456176.0}, {"date": "2023-06-01", "close": 48.69, "volume": 480426.0}, {"date": "2023-06-02", "close": 50.36, "volume": 425985.0}, {"date": "2023-06-05", "close": 49.04, "volume": 595088.0}, {"date": "2023-06-06", "close": 49.49, "volume": 411051.0}, {"date": "2023-06-07", "close": 50.42, "volume": 536194.0}, {"date": "2023-06-08", "close": 50.31, "volume": 391512.0}, {"date": "2023-06-09", "close": 49.83, "volume": 271484.0}, {"date": "2023-06-12", "close": 48.79, "volume": 1073817.0}, {"date": "2023-06-13", "close": 48.21, "volume": 523263.0}, {"date": "2023-06-14", "close": 47.9, "volume": 729948.0}, {"date": "2023-06-15", "close": 47.61, "volume": 766413.0}, {"date": "2023-06-16", "close": 47.49, "volume": 1324228.0}, {"date": "2023-06-20", "close": 47.58, "volume": 605397.0}, {"date": "2023-06-21", "close": 47.9, "volume": 458997.0}, {"date": "2023-06-22", "close": 47.21, "volume": 549461.0}, {"date": "2023-06-23", "close": 45.98, "volume": 2318385.0}, {"date": "2023-06-26", "close": 46.21, "volume": 664611.0}, {"date": "2023-06-27", "close": 46.63, "volume": 401684.0}, {"date": "2023-06-28", "close": 46.46, "volume": 492996.0}, {"date": "2023-06-29", "close": 47.21, "volume": 531577.0}, {"date": "2023-06-30", "close": 47.2, "volume": 460402.0}, {"date": "2023-07-03", "close": 47.41, "volume": 290446.0}, {"date": "2023-07-05", "close": 47.06, "volume": 596174.0}, {"date": "2023-07-06", "close": 46.37, "volume": 517341.0}, {"date": "2023-07-07", "close": 45.41, "volume": 1001862.0}, {"date": "2023-07-10", "close": 45.64, "volume": 775846.0}, {"date": "2023-07-11", "close": 46.12, "volume": 567418.0}, {"date": "2023-07-12", "close": 46.6, "volume": 508596.0}, {"date": "2023-07-13", "close": 46.77, "volume": 710099.0}, {"date": "2023-07-14", "close": 46.17, "volume": 526919.0}, {"date": "2023-07-17", "close": 45.87, "volume": 476109.0}, {"date": "2023-07-18", "close": 45.94, "volume": 586260.0}, {"date": "2023-07-19", "close": 46.17, "volume": 624454.0}, {"date": "2023-07-20", "close": 46.66, "volume": 602231.0}, {"date": "2023-07-21", "close": 46.43, "volume": 732827.0}, {"date": "2023-07-24", "close": 46.28, "volume": 607137.0}, {"date": "2023-07-25", "close": 45.83, "volume": 790433.0}, {"date": "2023-07-26", "close": 46.2, "volume": 665031.0}, {"date": "2023-07-27", "close": 44.68, "volume": 785487.0}, {"date": "2023-07-28", "close": 44.64, "volume": 703704.0}, {"date": "2023-07-31", "close": 44.7, "volume": 4642677.0}, {"date": "2023-08-01", "close": 43.88, "volume": 778799.0}, {"date": "2023-08-02", "close": 43.88, "volume": 895071.0}, {"date": "2023-08-03", "close": 44.3, "volume": 923174.0}, {"date": "2023-08-04", "close": 44.56, "volume": 938371.0}, {"date": "2023-08-07", "close": 44.34, "volume": 654356.0}, {"date": "2023-08-08", "close": 43.51, "volume": 446533.0}, {"date": "2023-08-09", "close": 43.49, "volume": 426866.0}, {"date": "2023-08-10", "close": 43.31, "volume": 449217.0}, {"date": "2023-08-11", "close": 43.87, "volume": 488040.0}, {"date": "2023-08-14", "close": 43.26, "volume": 457791.0}, {"date": "2023-08-15", "close": 42.76, "volume": 303100.0}, {"date": "2023-08-16", "close": 43.1, "volume": 403807.0}, {"date": "2023-08-17", "close": 43.14, "volume": 395369.0}, {"date": "2023-08-18", "close": 43.29, "volume": 514741.0}, {"date": "2023-08-21", "close": 42.87, "volume": 339775.0}, {"date": "2023-08-22", "close": 43.01, "volume": 282188.0}, {"date": "2023-08-23", "close": 42.68, "volume": 362558.0}, {"date": "2023-08-24", "close": 42.15, "volume": 378484.0}, {"date": "2023-08-25", "close": 42.44, "volume": 342974.0}, {"date": "2023-08-28", "close": 42.63, "volume": 311633.0}, {"date": "2023-08-29", "close": 42.65, "volume": 350169.0}, {"date": "2023-08-30", "close": 42.8, "volume": 435903.0}, {"date": "2023-08-31", "close": 42.17, "volume": 521008.0}, {"date": "2023-09-01", "close": 42.25, "volume": 378535.0}, {"date": "2023-09-05", "close": 41.35, "volume": 500711.0}, {"date": "2023-09-06", "close": 41.38, "volume": 316710.0}, {"date": "2023-09-07", "close": 42.12, "volume": 404214.0}, {"date": "2023-09-08", "close": 42.07, "volume": 430648.0}, {"date": "2023-09-11", "close": 42.26, "volume": 535265.0}, {"date": "2023-09-12", "close": 42.72, "volume": 657552.0}, {"date": "2023-09-13", "close": 42.93, "volume": 762818.0}, {"date": "2023-09-14", "close": 43.55, "volume": 597287.0}, {"date": "2023-09-15", "close": 43.54, "volume": 1869484.0}, {"date": "2023-09-18", "close": 43.09, "volume": 526207.0}, {"date": "2023-09-19", "close": 42.31, "volume": 748656.0}, {"date": "2023-09-20", "close": 42.17, "volume": 472412.0}, {"date": "2023-09-21", "close": 42.47, "volume": 767379.0}, {"date": "2023-09-22", "close": 42.45, "volume": 689078.0}, {"date": "2023-09-25", "close": 42.37, "volume": 477055.0}, {"date": "2023-09-26", "close": 41.33, "volume": 848094.0}, {"date": "2023-09-27", "close": 41.11, "volume": 550219.0}, {"date": "2023-09-28", "close": 40.74, "volume": 613407.0}, {"date": "2023-09-29", "close": 40.63, "volume": 522329.0}, {"date": "2023-10-02", "close": 39.34, "volume": 571789.0}, {"date": "2023-10-03", "close": 39.9, "volume": 672682.0}, {"date": "2023-10-04", "close": 40.44, "volume": 633192.0}, {"date": "2023-10-05", "close": 41.04, "volume": 793370.0}, {"date": "2023-10-06", "close": 41.38, "volume": 754505.0}, {"date": "2023-10-09", "close": 41.93, "volume": 661179.0}, {"date": "2023-10-10", "close": 42.16, "volume": 603689.0}, {"date": "2023-10-11", "close": 42.55, "volume": 477157.0}, {"date": "2023-10-12", "close": 42.14, "volume": 419453.0}, {"date": "2023-10-13", "close": 42.05, "volume": 474259.0}, {"date": "2023-10-16", "close": 42.55, "volume": 485254.0}, {"date": "2023-10-17", "close": 43.07, "volume": 751357.0}, {"date": "2023-10-18", "close": 43.47, "volume": 950815.0}, {"date": "2023-10-19", "close": 42.49, "volume": 616945.0}, {"date": "2023-10-20", "close": 42.18, "volume": 560818.0}, {"date": "2023-10-23", "close": 41.46, "volume": 323314.0}, {"date": "2023-10-24", "close": 41.7, "volume": 501934.0}, {"date": "2023-10-25", "close": 41.57, "volume": 382102.0}, {"date": "2023-10-26", "close": 41.51, "volume": 292898.0}, {"date": "2023-10-27", "close": 40.67, "volume": 385177.0}, {"date": "2023-10-30", "close": 40.67, "volume": 353615.0}, {"date": "2023-10-31", "close": 40.58, "volume": 940522.0}, {"date": "2023-11-01", "close": 41.71, "volume": 486354.0}, {"date": "2023-11-02", "close": 42.5, "volume": 486201.0}, {"date": "2023-11-03", "close": 43.07, "volume": 400787.0}, {"date": "2023-11-06", "close": 42.32, "volume": 339094.0}, {"date": "2023-11-07", "close": 41.95, "volume": 386735.0}, {"date": "2023-11-08", "close": 41.41, "volume": 379041.0}, {"date": "2023-11-09", "close": 41.13, "volume": 517143.0}, {"date": "2023-11-10", "close": 41.03, "volume": 369504.0}, {"date": "2023-11-13", "close": 41.18, "volume": 481450.0}, {"date": "2023-11-14", "close": 42.94, "volume": 453504.0}, {"date": "2023-11-15", "close": 42.55, "volume": 346560.0}, {"date": "2023-11-16", "close": 42.76, "volume": 357090.0}, {"date": "2023-11-17", "close": 43.01, "volume": 407994.0}, {"date": "2023-11-20", "close": 42.35, "volume": 409173.0}, {"date": "2023-11-21", "close": 41.71, "volume": 600718.0}, {"date": "2023-11-22", "close": 42.69, "volume": 435323.0}, {"date": "2023-11-24", "close": 42.72, "volume": 145598.0}, {"date": "2023-11-27", "close": 42.41, "volume": 457968.0}, {"date": "2023-11-28", "close": 42.09, "volume": 432950.0}, {"date": "2023-11-29", "close": 41.88, "volume": 406691.0}, {"date": "2023-11-30", "close": 42.2, "volume": 465838.0}, {"date": "2023-12-01", "close": 43.0, "volume": 439691.0}, {"date": "2023-12-04", "close": 43.85, "volume": 430474.0}, {"date": "2023-12-05", "close": 43.41, "volume": 516638.0}, {"date": "2023-12-06", "close": 44.32, "volume": 470472.0}, {"date": "2023-12-07", "close": 44.32, "volume": 426620.0}, {"date": "2023-12-08", "close": 44.14, "volume": 296514.0}, {"date": "2023-12-11", "close": 44.07, "volume": 539566.0}, {"date": "2023-12-12", "close": 43.75, "volume": 493937.0}, {"date": "2023-12-13", "close": 45.03, "volume": 697112.0}, {"date": "2023-12-14", "close": 44.74, "volume": 602446.0}, {"date": "2023-12-15", "close": 43.67, "volume": 1529677.0}, {"date": "2023-12-18", "close": 43.79, "volume": 471546.0}, {"date": "2023-12-19", "close": 44.47, "volume": 527354.0}, {"date": "2023-12-20", "close": 43.95, "volume": 527556.0}, {"date": "2023-12-21", "close": 44.52, "volume": 317370.0}, {"date": "2023-12-22", "close": 45.06, "volume": 339798.0}, {"date": "2023-12-26", "close": 44.84, "volume": 366298.0}, {"date": "2023-12-27", "close": 44.68, "volume": 300742.0}, {"date": "2023-12-28", "close": 44.77, "volume": 345488.0}, {"date": "2023-12-29", "close": 44.58, "volume": 361501.0}, {"date": "2024-01-02", "close": 45.27, "volume": 515989.0}, {"date": "2024-01-03", "close": 45.25, "volume": 612642.0}, {"date": "2024-01-04", "close": 45.32, "volume": 497337.0}, {"date": "2024-01-05", "close": 44.96, "volume": 391510.0}, {"date": "2024-01-08", "close": 44.99, "volume": 389580.0}, {"date": "2024-01-09", "close": 43.96, "volume": 534444.0}, {"date": "2024-01-10", "close": 44.06, "volume": 346747.0}, {"date": "2024-01-11", "close": 42.95, "volume": 447065.0}, {"date": "2024-01-12", "close": 42.93, "volume": 300377.0}, {"date": "2024-01-16", "close": 42.15, "volume": 387104.0}, {"date": "2024-01-17", "close": 42.07, "volume": 340551.0}, {"date": "2024-01-18", "close": 41.49, "volume": 376578.0}, {"date": "2024-01-19", "close": 41.73, "volume": 299106.0}, {"date": "2024-01-22", "close": 42.18, "volume": 573037.0}, {"date": "2024-01-23", "close": 42.36, "volume": 496858.0}, {"date": "2024-01-24", "close": 41.69, "volume": 628509.0}, {"date": "2024-01-25", "close": 41.94, "volume": 613042.0}, {"date": "2024-01-26", "close": 41.54, "volume": 438725.0}, {"date": "2024-01-29", "close": 42.1, "volume": 388873.0}, {"date": "2024-01-30", "close": 41.66, "volume": 625599.0}, {"date": "2024-01-31", "close": 40.83, "volume": 852445.0}, {"date": "2024-02-01", "close": 41.46, "volume": 477475.0}, {"date": "2024-02-02", "close": 40.8, "volume": 677350.0}, {"date": "2024-02-05", "close": 39.48, "volume": 1259355.0}, {"date": "2024-02-06", "close": 40.91, "volume": 1191964.0}, {"date": "2024-02-07", "close": 40.5, "volume": 730903.0}, {"date": "2024-02-08", "close": 41.15, "volume": 720552.0}, {"date": "2024-02-09", "close": 41.28, "volume": 786985.0}, {"date": "2024-02-12", "close": 42.13, "volume": 680562.0}, {"date": "2024-02-13", "close": 40.66, "volume": 611905.0}, {"date": "2024-02-14", "close": 41.34, "volume": 568251.0}, {"date": "2024-02-15", "close": 42.35, "volume": 554843.0}, {"date": "2024-02-16", "close": 42.08, "volume": 427762.0}, {"date": "2024-02-20", "close": 42.02, "volume": 513645.0}, {"date": "2024-02-21", "close": 42.01, "volume": 871753.0}, {"date": "2024-02-22", "close": 41.64, "volume": 874662.0}, {"date": "2024-02-23", "close": 41.42, "volume": 324738.0}, {"date": "2024-02-26", "close": 40.89, "volume": 453062.0}, {"date": "2024-02-27", "close": 41.37, "volume": 338373.0}, {"date": "2024-02-28", "close": 41.34, "volume": 461701.0}, {"date": "2024-02-29", "close": 41.61, "volume": 441020.0}, {"date": "2024-03-01", "close": 41.77, "volume": 352407.0}, {"date": "2024-03-04", "close": 42.22, "volume": 546531.0}, {"date": "2024-03-05", "close": 42.11, "volume": 520658.0}, {"date": "2024-03-06", "close": 42.56, "volume": 450424.0}, {"date": "2024-03-07", "close": 42.98, "volume": 382564.0}, {"date": "2024-03-08", "close": 43.02, "volume": 330600.0}, {"date": "2024-03-11", "close": 43.51, "volume": 303868.0}, {"date": "2024-03-12", "close": 42.77, "volume": 457031.0}, {"date": "2024-03-13", "close": 42.34, "volume": 407057.0}, {"date": "2024-03-14", "close": 41.74, "volume": 539512.0}, {"date": "2024-03-15", "close": 41.71, "volume": 1580904.0}, {"date": "2024-03-18", "close": 41.26, "volume": 652483.0}, {"date": "2024-03-19", "close": 41.81, "volume": 520362.0}, {"date": "2024-03-20", "close": 42.0, "volume": 383822.0}, {"date": "2024-03-21", "close": 41.78, "volume": 511076.0}, {"date": "2024-03-22", "close": 42.05, "volume": 473723.0}, {"date": "2024-03-25", "close": 42.08, "volume": 197505.0}, {"date": "2024-03-26", "close": 41.59, "volume": 249437.0}, {"date": "2024-03-27", "close": 42.37, "volume": 568010.0}, {"date": "2024-03-28", "close": 42.91, "volume": 407309.0}, {"date": "2024-04-01", "close": 42.66, "volume": 328337.0}, {"date": "2024-04-02", "close": 43.13, "volume": 590367.0}, {"date": "2024-04-03", "close": 42.69, "volume": 365308.0}, {"date": "2024-04-04", "close": 42.91, "volume": 443361.0}, {"date": "2024-04-05", "close": 42.78, "volume": 418976.0}, {"date": "2024-04-08", "close": 42.93, "volume": 263899.0}, {"date": "2024-04-09", "close": 42.92, "volume": 242973.0}, {"date": "2024-04-10", "close": 41.79, "volume": 392651.0}, {"date": "2024-04-11", "close": 41.87, "volume": 355635.0}, {"date": "2024-04-12", "close": 41.79, "volume": 280789.0}, {"date": "2024-04-15", "close": 41.58, "volume": 385659.0}, {"date": "2024-04-16", "close": 41.28, "volume": 382262.0}, {"date": "2024-04-17", "close": 41.55, "volume": 366735.0}, {"date": "2024-04-18", "close": 42.19, "volume": 688041.0}, {"date": "2024-04-19", "close": 43.36, "volume": 450300.0}, {"date": "2024-04-22", "close": 43.53, "volume": 509445.0}, {"date": "2024-04-23", "close": 43.44, "volume": 442460.0}, {"date": "2024-04-24", "close": 43.7, "volume": 492440.0}, {"date": "2024-04-25", "close": 43.3, "volume": 448984.0}, {"date": "2024-04-26", "close": 43.34, "volume": 487246.0}, {"date": "2024-04-29", "close": 43.48, "volume": 384744.0}, {"date": "2024-04-30", "close": 43.69, "volume": 770278.0}, {"date": "2024-05-01", "close": 44.07, "volume": 490943.0}, {"date": "2024-05-02", "close": 44.55, "volume": 335271.0}, {"date": "2024-05-03", "close": 44.7, "volume": 367007.0}, {"date": "2024-05-06", "close": 44.75, "volume": 339429.0}, {"date": "2024-05-07", "close": 44.85, "volume": 902006.0}, {"date": "2024-05-08", "close": 44.19, "volume": 519547.0}, {"date": "2024-05-09", "close": 44.33, "volume": 455838.0}, {"date": "2024-05-10", "close": 44.33, "volume": 427481.0}, {"date": "2024-05-13", "close": 44.12, "volume": 442131.0}, {"date": "2024-05-14", "close": 43.97, "volume": 409350.0}, {"date": "2024-05-15", "close": 44.12, "volume": 416548.0}, {"date": "2024-05-16", "close": 44.48, "volume": 394868.0}, {"date": "2024-05-17", "close": 44.11, "volume": 365947.0}, {"date": "2024-05-20", "close": 44.51, "volume": 366548.0}, {"date": "2024-05-21", "close": 44.57, "volume": 379486.0}, {"date": "2024-05-22", "close": 43.74, "volume": 328437.0}, {"date": "2024-05-23", "close": 42.46, "volume": 459589.0}, {"date": "2024-05-24", "close": 42.6, "volume": 579847.0}, {"date": "2024-05-28", "close": 42.16, "volume": 400773.0}, {"date": "2024-05-29", "close": 41.78, "volume": 316946.0}, {"date": "2024-05-30", "close": 42.35, "volume": 288182.0}, {"date": "2024-05-31", "close": 43.46, "volume": 840258.0}, {"date": "2024-06-03", "close": 44.02, "volume": 597651.0}, {"date": "2024-06-04", "close": 44.59, "volume": 555200.0}, {"date": "2024-06-05", "close": 43.97, "volume": 887323.0}, {"date": "2024-06-06", "close": 43.45, "volume": 581259.0}, {"date": "2024-06-07", "close": 43.29, "volume": 413450.0}, {"date": "2024-06-10", "close": 43.45, "volume": 572224.0}, {"date": "2024-06-11", "close": 43.19, "volume": 351720.0}, {"date": "2024-06-12", "close": 42.59, "volume": 570316.0}, {"date": "2024-06-13", "close": 42.13, "volume": 515783.0}, {"date": "2024-06-14", "close": 42.08, "volume": 609789.0}, {"date": "2024-06-17", "close": 41.86, "volume": 476775.0}, {"date": "2024-06-18", "close": 41.86, "volume": 419819.0}, {"date": "2024-06-20", "close": 42.09, "volume": 399840.0}, {"date": "2024-06-21", "close": 42.07, "volume": 1043529.0}, {"date": "2024-06-24", "close": 42.66, "volume": 354397.0}, {"date": "2024-06-25", "close": 42.29, "volume": 283931.0}, {"date": "2024-06-26", "close": 42.41, "volume": 441226.0}, {"date": "2024-06-27", "close": 42.61, "volume": 314528.0}, {"date": "2024-06-28", "close": 42.74, "volume": 2942775.0}, {"date": "2024-07-01", "close": 42.52, "volume": 451687.0}, {"date": "2024-07-02", "close": 42.68, "volume": 405565.0}, {"date": "2024-07-03", "close": 42.36, "volume": 177114.0}, {"date": "2024-07-05", "close": 42.26, "volume": 296441.0}, {"date": "2024-07-08", "close": 42.03, "volume": 366373.0}, {"date": "2024-07-09", "close": 42.12, "volume": 323860.0}, {"date": "2024-07-10", "close": 42.58, "volume": 332452.0}, {"date": "2024-07-11", "close": 44.17, "volume": 555320.0}, {"date": "2024-07-12", "close": 44.68, "volume": 469694.0}, {"date": "2024-07-15", "close": 44.5, "volume": 601738.0}, {"date": "2024-07-16", "close": 45.62, "volume": 593817.0}, {"date": "2024-07-17", "close": 46.1, "volume": 779726.0}, {"date": "2024-07-18", "close": 46.1, "volume": 413811.0}, {"date": "2024-07-19", "close": 45.92, "volume": 421995.0}, {"date": "2024-07-22", "close": 46.05, "volume": 477211.0}, {"date": "2024-07-23", "close": 45.95, "volume": 477638.0}, {"date": "2024-07-24", "close": 46.08, "volume": 587913.0}, {"date": "2024-07-25", "close": 46.58, "volume": 618365.0}, {"date": "2024-07-26", "close": 47.0, "volume": 314771.0}, {"date": "2024-07-29", "close": 46.61, "volume": 364505.0}, {"date": "2024-07-30", "close": 47.01, "volume": 287522.0}, {"date": "2024-07-31", "close": 46.75, "volume": 836672.0}, {"date": "2024-08-01", "close": 46.92, "volume": 471799.0}, {"date": "2024-08-02", "close": 46.8, "volume": 520801.0}, {"date": "2024-08-05", "close": 45.0, "volume": 682590.0}, {"date": "2024-08-06", "close": 43.5, "volume": 860205.0}, {"date": "2024-08-07", "close": 44.37, "volume": 718138.0}, {"date": "2024-08-08", "close": 44.14, "volume": 410306.0}, {"date": "2024-08-09", "close": 44.46, "volume": 312331.0}, {"date": "2024-08-12", "close": 44.12, "volume": 313011.0}, {"date": "2024-08-13", "close": 44.61, "volume": 593605.0}, {"date": "2024-08-14", "close": 44.68, "volume": 345497.0}, {"date": "2024-08-15", "close": 45.02, "volume": 350328.0}, {"date": "2024-08-16", "close": 45.37, "volume": 315608.0}, {"date": "2024-08-19", "close": 45.36, "volume": 681410.0}, {"date": "2024-08-20", "close": 45.62, "volume": 410514.0}, {"date": "2024-08-21", "close": 45.62, "volume": 261867.0}, {"date": "2024-08-22", "close": 45.65, "volume": 227164.0}, {"date": "2024-08-23", "close": 46.11, "volume": 322200.0}, {"date": "2024-08-26", "close": 46.17, "volume": 320433.0}, {"date": "2024-08-27", "close": 45.85, "volume": 436035.0}, {"date": "2024-08-28", "close": 45.57, "volume": 419397.0}, {"date": "2024-08-29", "close": 45.65, "volume": 479466.0}, {"date": "2024-08-30", "close": 46.31, "volume": 565085.0}, {"date": "2024-09-03", "close": 46.31, "volume": 347340.0}, {"date": "2024-09-04", "close": 46.32, "volume": 387466.0}, {"date": "2024-09-05", "close": 46.4, "volume": 317006.0}, {"date": "2024-09-06", "close": 46.03, "volume": 364276.0}, {"date": "2024-09-09", "close": 46.21, "volume": 372307.0}, {"date": "2024-09-10", "close": 46.94, "volume": 307153.0}, {"date": "2024-09-11", "close": 46.29, "volume": 424327.0}, {"date": "2024-09-12", "close": 46.44, "volume": 415378.0}, {"date": "2024-09-13", "close": 47.63, "volume": 473989.0}, {"date": "2024-09-16", "close": 48.0, "volume": 600276.0}, {"date": "2024-09-17", "close": 48.02, "volume": 312906.0}, {"date": "2024-09-18", "close": 47.69, "volume": 401132.0}, {"date": "2024-09-19", "close": 47.69, "volume": 473960.0}, {"date": "2024-09-20", "close": 47.64, "volume": 1141042.0}, {"date": "2024-09-23", "close": 47.36, "volume": 574677.0}, {"date": "2024-09-24", "close": 47.01, "volume": 738680.0}, {"date": "2024-09-25", "close": 46.94, "volume": 714962.0}, {"date": "2024-09-26", "close": 46.6, "volume": 632638.0}, {"date": "2024-09-27", "close": 46.92, "volume": 606562.0}, {"date": "2024-09-30", "close": 47.2, "volume": 496656.0}, {"date": "2024-10-01", "close": 46.86, "volume": 615775.0}, {"date": "2024-10-02", "close": 46.27, "volume": 414988.0}, {"date": "2024-10-03", "close": 45.96, "volume": 272391.0}, {"date": "2024-10-04", "close": 45.9, "volume": 312996.0}, {"date": "2024-10-07", "close": 45.32, "volume": 359632.0}, {"date": "2024-10-08", "close": 45.19, "volume": 254148.0}, {"date": "2024-10-09", "close": 45.46, "volume": 383155.0}, {"date": "2024-10-10", "close": 45.22, "volume": 349206.0}, {"date": "2024-10-11", "close": 45.68, "volume": 234636.0}, {"date": "2024-10-14", "close": 46.04, "volume": 216557.0}, {"date": "2024-10-15", "close": 46.61, "volume": 385641.0}, {"date": "2024-10-16", "close": 47.64, "volume": 450688.0}, {"date": "2024-10-17", "close": 47.01, "volume": 318959.0}, {"date": "2024-10-18", "close": 47.02, "volume": 393318.0}, {"date": "2024-10-21", "close": 46.61, "volume": 338792.0}, {"date": "2024-10-22", "close": 46.8, "volume": 279424.0}, {"date": "2024-10-23", "close": 46.76, "volume": 322538.0}, {"date": "2024-10-24", "close": 46.42, "volume": 305676.0}, {"date": "2024-10-25", "close": 46.0, "volume": 348401.0}, {"date": "2024-10-28", "close": 46.39, "volume": 240202.0}, {"date": "2024-10-29", "close": 46.13, "volume": 315417.0}, {"date": "2024-10-30", "close": 46.27, "volume": 358699.0}, {"date": "2024-10-31", "close": 45.89, "volume": 572445.0}, {"date": "2024-11-01", "close": 45.23, "volume": 412799.0}, {"date": "2024-11-04", "close": 45.17, "volume": 446876.0}, {"date": "2024-11-05", "close": 45.69, "volume": 399464.0}, {"date": "2024-11-06", "close": 46.94, "volume": 1048910.0}, {"date": "2024-11-07", "close": 46.38, "volume": 609918.0}, {"date": "2024-11-08", "close": 46.82, "volume": 696968.0}, {"date": "2024-11-11", "close": 47.56, "volume": 413271.0}, {"date": "2024-11-12", "close": 47.75, "volume": 764276.0}, {"date": "2024-11-13", "close": 47.73, "volume": 363935.0}, {"date": "2024-11-14", "close": 47.27, "volume": 471095.0}, {"date": "2024-11-15", "close": 48.01, "volume": 394552.0}, {"date": "2024-11-18", "close": 48.45, "volume": 309767.0}, {"date": "2024-11-19", "close": 48.74, "volume": 427522.0}, {"date": "2024-11-20", "close": 48.79, "volume": 362979.0}, {"date": "2024-11-21", "close": 49.85, "volume": 460200.0}, {"date": "2024-11-22", "close": 51.04, "volume": 472780.0}, {"date": "2024-11-25", "close": 51.5, "volume": 585583.0}, {"date": "2024-11-26", "close": 50.71, "volume": 594655.0}, {"date": "2024-11-27", "close": 51.61, "volume": 613686.0}, {"date": "2024-11-29", "close": 51.58, "volume": 273319.0}, {"date": "2024-12-02", "close": 51.0, "volume": 499932.0}, {"date": "2024-12-03", "close": 50.17, "volume": 401419.0}, {"date": "2024-12-04", "close": 50.1, "volume": 455124.0}, {"date": "2024-12-05", "close": 49.8, "volume": 332632.0}, {"date": "2024-12-06", "close": 49.18, "volume": 469047.0}, {"date": "2024-12-09", "close": 48.53, "volume": 515716.0}, {"date": "2024-12-10", "close": 48.73, "volume": 634729.0}, {"date": "2024-12-11", "close": 47.87, "volume": 672335.0}, {"date": "2024-12-12", "close": 47.83, "volume": 681133.0}, {"date": "2024-12-13", "close": 47.55, "volume": 421956.0}, {"date": "2024-12-16", "close": 47.67, "volume": 616101.0}, {"date": "2024-12-17", "close": 47.52, "volume": 819884.0}, {"date": "2024-12-18", "close": 45.4, "volume": 537383.0}, {"date": "2024-12-19", "close": 46.03, "volume": 522298.0}, {"date": "2024-12-20", "close": 46.51, "volume": 1440136.0}, {"date": "2024-12-23", "close": 46.4, "volume": 430003.0}, {"date": "2024-12-24", "close": 46.83, "volume": 117698.0}, {"date": "2024-12-26", "close": 46.71, "volume": 455625.0}, {"date": "2024-12-27", "close": 46.52, "volume": 385661.0}, {"date": "2024-12-30", "close": 46.53, "volume": 278750.0}, {"date": "2024-12-31", "close": 46.65, "volume": 429486.0}, {"date": "2025-01-02", "close": 46.43, "volume": 389002.0}, {"date": "2025-01-03", "close": 46.74, "volume": 324572.0}, {"date": "2025-01-06", "close": 45.68, "volume": 492733.0}, {"date": "2025-01-07", "close": 45.66, "volume": 510295.0}, {"date": "2025-01-08", "close": 46.42, "volume": 503417.0}, {"date": "2025-01-10", "close": 45.25, "volume": 499939.0}, {"date": "2025-01-13", "close": 45.65, "volume": 584802.0}, {"date": "2025-01-14", "close": 46.0, "volume": 510417.0}, {"date": "2025-01-15", "close": 46.47, "volume": 605834.0}, {"date": "2025-01-16", "close": 47.41, "volume": 744608.0}, {"date": "2025-01-17", "close": 47.33, "volume": 826780.0}, {"date": "2025-01-21", "close": 47.79, "volume": 354226.0}, {"date": "2025-01-22", "close": 46.62, "volume": 499443.0}, {"date": "2025-01-23", "close": 46.69, "volume": 482713.0}, {"date": "2025-01-24", "close": 46.87, "volume": 447406.0}, {"date": "2025-01-27", "close": 47.87, "volume": 749635.0}, {"date": "2025-01-28", "close": 47.41, "volume": 410697.0}, {"date": "2025-01-29", "close": 47.03, "volume": 515168.0}, {"date": "2025-01-30", "close": 47.89, "volume": 419546.0}, {"date": "2025-01-31", "close": 47.95, "volume": 1133340.0}, {"date": "2025-02-03", "close": 48.09, "volume": 511354.0}, {"date": "2025-02-04", "close": 46.52, "volume": 843275.0}, {"date": "2025-02-05", "close": 46.98, "volume": 685767.0}, {"date": "2025-02-06", "close": 46.95, "volume": 453246.0}, {"date": "2025-02-07", "close": 46.14, "volume": 487635.0}, {"date": "2025-02-10", "close": 45.81, "volume": 555891.0}, {"date": "2025-02-11", "close": 45.97, "volume": 438935.0}, {"date": "2025-02-12", "close": 45.83, "volume": 423817.0}, {"date": "2025-02-13", "close": 46.42, "volume": 413955.0}, {"date": "2025-02-14", "close": 45.67, "volume": 375147.0}, {"date": "2025-02-18", "close": 46.3, "volume": 384283.0}, {"date": "2025-02-19", "close": 46.41, "volume": 521158.0}, {"date": "2025-02-20", "close": 46.45, "volume": 568779.0}, {"date": "2025-02-21", "close": 46.9, "volume": 539199.0}, {"date": "2025-02-24", "close": 47.61, "volume": 654621.0}, {"date": "2025-02-25", "close": 47.81, "volume": 646884.0}, {"date": "2025-02-26", "close": 48.03, "volume": 540469.0}, {"date": "2025-02-27", "close": 47.83, "volume": 475492.0}, {"date": "2025-02-28", "close": 48.38, "volume": 531793.0}, {"date": "2025-03-03", "close": 49.17, "volume": 422637.0}, {"date": "2025-03-04", "close": 48.4, "volume": 872442.0}, {"date": "2025-03-05", "close": 48.29, "volume": 440601.0}, {"date": "2025-03-06", "close": 47.4, "volume": 581427.0}, {"date": "2025-03-07", "close": 47.79, "volume": 645252.0}, {"date": "2025-03-10", "close": 47.56, "volume": 766773.0}, {"date": "2025-03-11", "close": 48.48, "volume": 1458642.0}, {"date": "2025-03-12", "close": 47.98, "volume": 616077.0}, {"date": "2025-03-13", "close": 48.06, "volume": 511154.0}, {"date": "2025-03-14", "close": 49.21, "volume": 502333.0}, {"date": "2025-03-17", "close": 49.24, "volume": 513497.0}, {"date": "2025-03-18", "close": 49.09, "volume": 707831.0}, {"date": "2025-03-19", "close": 49.28, "volume": 839683.0}, {"date": "2025-03-20", "close": 49.18, "volume": 630406.0}, {"date": "2025-03-21", "close": 48.48, "volume": 1991259.0}, {"date": "2025-03-24", "close": 48.5, "volume": 707896.0}, {"date": "2025-03-25", "close": 47.89, "volume": 551577.0}, {"date": "2025-03-26", "close": 48.24, "volume": 484059.0}, {"date": "2025-03-27", "close": 48.39, "volume": 352344.0}, {"date": "2025-03-28", "close": 49.37, "volume": 743342.0}, {"date": "2025-03-31", "close": 49.06, "volume": 1061649.0}, {"date": "2025-04-01", "close": 49.11, "volume": 904337.0}, {"date": "2025-04-02", "close": 49.56, "volume": 954039.0}, {"date": "2025-04-03", "close": 49.75, "volume": 695476.0}, {"date": "2025-04-04", "close": 47.86, "volume": 1080575.0}, {"date": "2025-04-07", "close": 46.94, "volume": 1015172.0}, {"date": "2025-04-08", "close": 46.85, "volume": 927898.0}, {"date": "2025-04-09", "close": 47.48, "volume": 808429.0}, {"date": "2025-04-10", "close": 47.62, "volume": 621271.0}, {"date": "2025-04-11", "close": 47.82, "volume": 657456.0}, {"date": "2025-04-14", "close": 48.7, "volume": 395422.0}, {"date": "2025-04-15", "close": 48.74, "volume": 375467.0}, {"date": "2025-04-16", "close": 49.7, "volume": 752790.0}, {"date": "2025-04-17", "close": 49.74, "volume": 415539.0}, {"date": "2025-04-21", "close": 49.17, "volume": 331167.0}, {"date": "2025-04-22", "close": 49.97, "volume": 763955.0}, {"date": "2025-04-23", "close": 49.31, "volume": 510299.0}, {"date": "2025-04-24", "close": 49.38, "volume": 517614.0}, {"date": "2025-04-25", "close": 49.13, "volume": 443405.0}, {"date": "2025-04-28", "close": 49.23, "volume": 530411.0}, {"date": "2025-04-29", "close": 49.07, "volume": 822179.0}, {"date": "2025-04-30", "close": 48.94, "volume": 889307.0}, {"date": "2025-05-01", "close": 48.91, "volume": 670334.0}, {"date": "2025-05-02", "close": 49.52, "volume": 424667.0}, {"date": "2025-05-05", "close": 49.1, "volume": 564143.0}, {"date": "2025-05-06", "close": 48.74, "volume": 1035375.0}, {"date": "2025-05-07", "close": 48.81, "volume": 1025824.0}, {"date": "2025-05-08", "close": 47.98, "volume": 524643.0}, {"date": "2025-05-09", "close": 47.28, "volume": 648328.0}, {"date": "2025-05-12", "close": 46.29, "volume": 886881.0}, {"date": "2025-05-13", "close": 46.18, "volume": 645615.0}, {"date": "2025-05-14", "close": 45.5, "volume": 653086.0}, {"date": "2025-05-15", "close": 46.24, "volume": 585255.0}, {"date": "2025-05-16", "close": 46.61, "volume": 616812.0}, {"date": "2025-05-19", "close": 47.08, "volume": 510016.0}, {"date": "2025-05-20", "close": 46.74, "volume": 886451.0}, {"date": "2025-05-21", "close": 46.05, "volume": 498553.0}, {"date": "2025-05-22", "close": 45.47, "volume": 501040.0}, {"date": "2025-05-23", "close": 45.74, "volume": 431934.0}, {"date": "2025-05-27", "close": 46.2, "volume": 464625.0}, {"date": "2025-05-28", "close": 45.3, "volume": 460294.0}, {"date": "2025-05-29", "close": 45.72, "volume": 518158.0}, {"date": "2025-05-30", "close": 45.89, "volume": 605643.0}, {"date": "2025-06-02", "close": 45.81, "volume": 591599.0}, {"date": "2025-06-03", "close": 46.05, "volume": 895629.0}, {"date": "2025-06-04", "close": 44.77, "volume": 524190.0}, {"date": "2025-06-05", "close": 44.65, "volume": 528504.0}, {"date": "2025-06-06", "close": 44.72, "volume": 432993.0}, {"date": "2025-06-09", "close": 44.92, "volume": 578200.0}, {"date": "2025-06-10", "close": 44.91, "volume": 488544.0}, {"date": "2025-06-11", "close": 44.78, "volume": 755964.0}, {"date": "2025-06-12", "close": 44.88, "volume": 559270.0}, {"date": "2025-06-13", "close": 44.63, "volume": 815473.0}, {"date": "2025-06-16", "close": 44.39, "volume": 541222.0}, {"date": "2025-06-17", "close": 44.27, "volume": 593866.0}, {"date": "2025-06-18", "close": 44.23, "volume": 447118.0}, {"date": "2025-06-20", "close": 44.29, "volume": 936453.0}, {"date": "2025-06-23", "close": 45.28, "volume": 480320.0}, {"date": "2025-06-24", "close": 45.13, "volume": 510973.0}, {"date": "2025-06-25", "close": 44.4, "volume": 532705.0}, {"date": "2025-06-26", "close": 44.96, "volume": 685081.0}, {"date": "2025-06-27", "close": 44.68, "volume": 1350544.0}, {"date": "2025-06-30", "close": 44.82, "volume": 815114.0}, {"date": "2025-07-01", "close": 45.24, "volume": 736498.0}, {"date": "2025-07-02", "close": 45.05, "volume": 667877.0}, {"date": "2025-07-03", "close": 45.38, "volume": 264628.0}, {"date": "2025-07-07", "close": 45.19, "volume": 576086.0}, {"date": "2025-07-08", "close": 45.31, "volume": 557449.0}, {"date": "2025-07-09", "close": 45.74, "volume": 580287.0}, {"date": "2025-07-10", "close": 46.01, "volume": 625620.0}, {"date": "2025-07-11", "close": 45.73, "volume": 560913.0}, {"date": "2025-07-14", "close": 46.24, "volume": 512545.0}, {"date": "2025-07-15", "close": 45.91, "volume": 826554.0}, {"date": "2025-07-16", "close": 46.23, "volume": 866494.0}, {"date": "2025-07-17", "close": 45.79, "volume": 853337.0}, {"date": "2025-07-18", "close": 45.73, "volume": 443022.0}, {"date": "2025-07-21", "close": 46.48, "volume": 533605.0}, {"date": "2025-07-22", "close": 46.81, "volume": 504118.0}, {"date": "2025-07-23", "close": 46.06, "volume": 491039.0}, {"date": "2025-07-24", "close": 45.89, "volume": 587174.0}, {"date": "2025-07-25", "close": 45.96, "volume": 624296.0}, {"date": "2025-07-28", "close": 45.44, "volume": 560627.0}, {"date": "2025-07-29", "close": 45.52, "volume": 440759.0}, {"date": "2025-07-30", "close": 45.84, "volume": 706244.0}, {"date": "2025-07-31", "close": 45.91, "volume": 712330.0}, {"date": "2025-08-01", "close": 45.76, "volume": 749417.0}, {"date": "2025-08-04", "close": 46.21, "volume": 803713.0}, {"date": "2025-08-05", "close": 46.66, "volume": 935035.0}, {"date": "2025-08-06", "close": 46.52, "volume": 690043.0}, {"date": "2025-08-07", "close": 47.22, "volume": 695779.0}, {"date": "2025-08-08", "close": 46.96, "volume": 709306.0}, {"date": "2025-08-11", "close": 47.2, "volume": 486163.0}, {"date": "2025-08-12", "close": 47.56, "volume": 526780.0}, {"date": "2025-08-13", "close": 47.66, "volume": 525326.0}, {"date": "2025-08-14", "close": 47.49, "volume": 666882.0}, {"date": "2025-08-15", "close": 46.97, "volume": 756465.0}, {"date": "2025-08-18", "close": 46.24, "volume": 538239.0}, {"date": "2025-08-19", "close": 46.78, "volume": 403978.0}, {"date": "2025-08-20", "close": 46.98, "volume": 457972.0}, {"date": "2025-08-21", "close": 47.01, "volume": 379384.0}, {"date": "2025-08-22", "close": 47.91, "volume": 492188.0}, {"date": "2025-08-25", "close": 47.32, "volume": 482928.0}, {"date": "2025-08-26", "close": 46.7, "volume": 908729.0}, {"date": "2025-08-27", "close": 47.42, "volume": 722965.0}, {"date": "2025-08-28", "close": 47.09, "volume": 558288.0}, {"date": "2025-08-29", "close": 47.29, "volume": 574151.0}, {"date": "2025-09-02", "close": 47.24, "volume": 566491.0}, {"date": "2025-09-03", "close": 46.83, "volume": 426176.0}, {"date": "2025-09-04", "close": 46.85, "volume": 699584.0}, {"date": "2025-09-05", "close": 47.05, "volume": 469563.0}, {"date": "2025-09-08", "close": 46.26, "volume": 416158.0}, {"date": "2025-09-09", "close": 46.52, "volume": 527012.0}, {"date": "2025-09-10", "close": 46.87, "volume": 549405.0}, {"date": "2025-09-11", "close": 47.4, "volume": 581538.0}, {"date": "2025-09-12", "close": 47.2, "volume": 409549.0}, {"date": "2025-09-15", "close": 47.17, "volume": 782691.0}, {"date": "2025-09-16", "close": 46.05, "volume": 709996.0}, {"date": "2025-09-17", "close": 46.41, "volume": 541066.0}, {"date": "2025-09-18", "close": 46.85, "volume": 596862.0}, {"date": "2025-09-19", "close": 46.93, "volume": 1269911.0}, {"date": "2025-09-22", "close": 46.56, "volume": 851950.0}, {"date": "2025-09-23", "close": 47.26, "volume": 552656.0}, {"date": "2025-09-24", "close": 47.37, "volume": 584655.0}, {"date": "2025-09-25", "close": 47.28, "volume": 619783.0}, {"date": "2025-09-26", "close": 47.78, "volume": 536920.0}, {"date": "2025-09-29", "close": 47.99, "volume": 518769.0}, {"date": "2025-09-30", "close": 48.15, "volume": 591840.0}, {"date": "2025-10-01", "close": 47.67, "volume": 601064.0}, {"date": "2025-10-02", "close": 47.05, "volume": 570960.0}, {"date": "2025-10-03", "close": 46.98, "volume": 553567.0}, {"date": "2025-10-06", "close": 46.43, "volume": 547872.0}, {"date": "2025-10-07", "close": 46.55, "volume": 439996.0}, {"date": "2025-10-08", "close": 46.48, "volume": 660656.0}, {"date": "2025-10-09", "close": 46.01, "volume": 425756.0}, {"date": "2025-10-10", "close": 45.7, "volume": 490305.0}, {"date": "2025-10-13", "close": 45.13, "volume": 459662.0}, {"date": "2025-10-14", "close": 45.72, "volume": 531063.0}, {"date": "2025-10-15", "close": 46.22, "volume": 418991.0}, {"date": "2025-10-16", "close": 46.41, "volume": 552125.0}, {"date": "2025-10-17", "close": 46.7, "volume": 434257.0}, {"date": "2025-10-20", "close": 47.03, "volume": 370483.0}, {"date": "2025-10-21", "close": 46.09, "volume": 524023.0}, {"date": "2025-10-22", "close": 46.16, "volume": 516745.0}, {"date": "2025-10-23", "close": 46.19, "volume": 909421.0}, {"date": "2025-10-24", "close": 46.05, "volume": 394848.0}, {"date": "2025-10-27", "close": 45.71, "volume": 491706.0}, {"date": "2025-10-28", "close": 45.41, "volume": 551107.0}, {"date": "2025-10-29", "close": 44.29, "volume": 852001.0}, {"date": "2025-10-30", "close": 44.77, "volume": 537753.0}, {"date": "2025-10-31", "close": 44.3, "volume": 649206.0}, {"date": "2025-11-03", "close": 44.13, "volume": 755321.0}, {"date": "2025-11-04", "close": 44.85, "volume": 622962.0}, {"date": "2025-11-05", "close": 44.63, "volume": 416343.0}, {"date": "2025-11-06", "close": 45.19, "volume": 684636.0}, {"date": "2025-11-07", "close": 45.75, "volume": 540830.0}, {"date": "2025-11-10", "close": 45.66, "volume": 418186.0}, {"date": "2025-11-11", "close": 46.14, "volume": 347762.0}, {"date": "2025-11-12", "close": 46.03, "volume": 370152.0}, {"date": "2025-11-13", "close": 46.62, "volume": 543817.0}, {"date": "2025-11-14", "close": 46.62, "volume": 641490.0}, {"date": "2025-11-17", "close": 46.53, "volume": 500254.0}, {"date": "2025-11-18", "close": 46.38, "volume": 637519.0}, {"date": "2025-11-19", "close": 46.15, "volume": 955199.0}, {"date": "2025-11-20", "close": 48.04, "volume": 1117027.0}, {"date": "2025-11-21", "close": 48.83, "volume": 1064727.0}, {"date": "2025-11-24", "close": 48.29, "volume": 696650.0}, {"date": "2025-11-25", "close": 47.88, "volume": 528765.0}, {"date": "2025-11-26", "close": 47.88, "volume": 593590.0}, {"date": "2025-11-28", "close": 48.08, "volume": 306489.0}, {"date": "2025-12-01", "close": 47.25, "volume": 557193.0}, {"date": "2025-12-02", "close": 46.36, "volume": 447688.0}, {"date": "2025-12-03", "close": 45.89, "volume": 482322.0}, {"date": "2025-12-04", "close": 45.02, "volume": 484352.0}, {"date": "2025-12-05", "close": 45.08, "volume": 868175.0}, {"date": "2025-12-08", "close": 44.59, "volume": 584418.0}, {"date": "2025-12-09", "close": 44.98, "volume": 481014.0}, {"date": "2025-12-10", "close": 45.35, "volume": 938805.0}, {"date": "2025-12-11", "close": 45.91, "volume": 484427.0}, {"date": "2025-12-12", "close": 45.81, "volume": 609431.0}, {"date": "2025-12-15", "close": 46.29, "volume": 712260.0}, {"date": "2025-12-16", "close": 46.31, "volume": 782102.0}, {"date": "2025-12-17", "close": 47.61, "volume": 793704.0}, {"date": "2025-12-18", "close": 47.75, "volume": 716188.0}, {"date": "2025-12-19", "close": 46.31, "volume": 1516533.0}, {"date": "2025-12-22", "close": 46.42, "volume": 536798.0}, {"date": "2025-12-23", "close": 46.18, "volume": 539172.0}, {"date": "2025-12-24", "close": 46.34, "volume": 272405.0}, {"date": "2025-12-26", "close": 46.05, "volume": 315024.0}, {"date": "2025-12-29", "close": 46.42, "volume": 413094.0}, {"date": "2025-12-30", "close": 46.35, "volume": 309030.0}, {"date": "2025-12-31", "close": 46.12, "volume": 433958.0}, {"date": "2026-01-02", "close": 45.98, "volume": 424734.0}, {"date": "2026-01-05", "close": 45.74, "volume": 583506.0}, {"date": "2026-01-06", "close": 45.81, "volume": 524013.0}, {"date": "2026-01-07", "close": 46.22, "volume": 472270.0}, {"date": "2026-01-08", "close": 46.57, "volume": 423595.0}, {"date": "2026-01-09", "close": 46.47, "volume": 403748.0}, {"date": "2026-01-12", "close": 46.69, "volume": 409730.0}, {"date": "2026-01-13", "close": 46.96, "volume": 378123.0}, {"date": "2026-01-14", "close": 47.22, "volume": 392350.0}, {"date": "2026-01-15", "close": 47.55, "volume": 408075.0}, {"date": "2026-01-16", "close": 48.11, "volume": 610568.0}, {"date": "2026-01-20", "close": 48.03, "volume": 459319.0}, {"date": "2026-01-21", "close": 47.97, "volume": 499077.0}, {"date": "2026-01-22", "close": 48.33, "volume": 647318.0}, {"date": "2026-01-23", "close": 47.93, "volume": 458266.0}, {"date": "2026-01-26", "close": 48.58, "volume": 491373.0}, {"date": "2026-01-27", "close": 48.94, "volume": 358606.0}, {"date": "2026-01-28", "close": 48.7, "volume": 416891.0}, {"date": "2026-01-29", "close": 49.26, "volume": 679988.0}, {"date": "2026-01-30", "close": 49.48, "volume": 1180862.0}, {"date": "2026-02-02", "close": 50.05, "volume": 709998.0}, {"date": "2026-02-03", "close": 51.81, "volume": 1379744.0}, {"date": "2026-02-04", "close": 51.87, "volume": 852775.0}, {"date": "2026-02-05", "close": 52.77, "volume": 664946.0}, {"date": "2026-02-06", "close": 52.42, "volume": 972917.0}, {"date": "2026-02-09", "close": 51.76, "volume": 510262.0}, {"date": "2026-02-10", "close": 52.47, "volume": 556932.0}, {"date": "2026-02-11", "close": 52.85, "volume": 446545.0}, {"date": "2026-02-12", "close": 53.74, "volume": 491981.0}, {"date": "2026-02-13", "close": 54.23, "volume": 432368.0}, {"date": "2026-02-17", "close": 54.16, "volume": 457611.0}, {"date": "2026-02-18", "close": 52.71, "volume": 655948.0}, {"date": "2026-02-19", "close": 52.87, "volume": 543231.0}, {"date": "2026-02-20", "close": 53.25, "volume": 576135.0}, {"date": "2026-02-23", "close": 53.38, "volume": 445033.0}, {"date": "2026-02-24", "close": 53.65, "volume": 401597.0}, {"date": "2026-02-25", "close": 53.42, "volume": 410985.0}, {"date": "2026-02-26", "close": 53.56, "volume": 350990.0}, {"date": "2026-02-27", "close": 54.24, "volume": 601874.0}, {"date": "2026-03-02", "close": 54.49, "volume": 419477.0}, {"date": "2026-03-03", "close": 55.25, "volume": 580424.0}, {"date": "2026-03-04", "close": 55.23, "volume": 581073.0}, {"date": "2026-03-05", "close": 54.47, "volume": 413498.0}, {"date": "2026-03-06", "close": 54.53, "volume": 530112.0}, {"date": "2026-03-09", "close": 54.74, "volume": 631637.0}, {"date": "2026-03-10", "close": 54.31, "volume": 603320.0}, {"date": "2026-03-11", "close": 53.91, "volume": 365936.0}, {"date": "2026-03-12", "close": 54.32, "volume": 416349.0}, {"date": "2026-03-13", "close": 55.06, "volume": 346444.0}, {"date": "2026-03-16", "close": 54.9, "volume": 365008.0}, {"date": "2026-03-17", "close": 54.23, "volume": 465993.0}, {"date": "2026-03-18", "close": 53.28, "volume": 497591.0}, {"date": "2026-03-19", "close": 53.79, "volume": 506283.0}, {"date": "2026-03-20", "close": 52.86, "volume": 2586491.0}, {"date": "2026-03-23", "close": 53.98, "volume": 657840.0}, {"date": "2026-03-24", "close": 54.21, "volume": 464091.0}, {"date": "2026-03-25", "close": 54.12, "volume": 432770.0}, {"date": "2026-03-26", "close": 54.67, "volume": 401735.0}, {"date": "2026-03-27", "close": 54.59, "volume": 454448.0}, {"date": "2026-03-30", "close": 55.44, "volume": 556652.0}, {"date": "2026-03-31", "close": 54.92, "volume": 667039.0}, {"date": "2026-04-01", "close": 54.99, "volume": 597739.0}, {"date": "2026-04-02", "close": 55.96, "volume": 407483.0}, {"date": "2026-04-06", "close": 55.84, "volume": 334654.0}, {"date": "2026-04-07", "close": 56.7, "volume": 557584.0}, {"date": "2026-04-08", "close": 57.08, "volume": 694312.0}, {"date": "2026-04-09", "close": 57.56, "volume": 513177.0}, {"date": "2026-04-10", "close": 56.96, "volume": 361002.0}, {"date": "2026-04-13", "close": 55.98, "volume": 365566.0}, {"date": "2026-04-14", "close": 56.09, "volume": 346355.0}, {"date": "2026-04-15", "close": 55.93, "volume": 413804.0}, {"date": "2026-04-16", "close": 55.98, "volume": 301846.0}, {"date": "2026-04-17", "close": 55.68, "volume": 548826.0}, {"date": "2026-04-20", "close": 55.59, "volume": 345196.0}, {"date": "2026-04-21", "close": 55.11, "volume": 364203.0}, {"date": "2026-04-22", "close": 55.17, "volume": 402358.0}, {"date": "2026-04-23", "close": 56.5, "volume": 427200.0}, {"date": "2026-04-24", "close": 55.82, "volume": 625767.0}, {"date": "2026-04-27", "close": 55.78, "volume": 489486.0}, {"date": "2026-04-28", "close": 56.21, "volume": 501678.0}, {"date": "2026-04-29", "close": 55.4, "volume": 457247.0}, {"date": "2026-04-30", "close": 56.31, "volume": 1092278.0}, {"date": "2026-05-01", "close": 56.0, "volume": 612529.0}, {"date": "2026-05-04", "close": 56.1, "volume": 574542.0}, {"date": "2026-05-05", "close": 55.99, "volume": 948620.0}, {"date": "2026-05-06", "close": 54.86, "volume": 593684.0}, {"date": "2026-05-07", "close": 55.53, "volume": 595452.0}, {"date": "2026-05-08", "close": 55.55, "volume": 597126.0}, {"date": "2026-05-11", "close": 55.82, "volume": 380418.0}, {"date": "2026-05-12", "close": 56.96, "volume": 539408.0}, {"date": "2026-05-13", "close": 57.19, "volume": 565065.0}, {"date": "2026-05-14", "close": 57.8, "volume": 558782.0}, {"date": "2026-05-15", "close": 57.33, "volume": 571280.0}, {"date": "2026-05-18", "close": 57.62, "volume": 518396.0}, {"date": "2026-05-19", "close": 58.19, "volume": 658954.0}, {"date": "2026-05-20", "close": 57.4, "volume": 610392.0}, {"date": "2026-05-21", "close": 57.18, "volume": 631028.0}, {"date": "2026-05-22", "close": 57.27, "volume": 490283.0}, {"date": "2026-05-26", "close": 57.53, "volume": 510145.0}, {"date": "2026-05-27", "close": 56.76, "volume": 449932.0}, {"date": "2026-05-28", "close": 55.56, "volume": 498384.0}, {"date": "2026-05-29", "close": 55.25, "volume": 562568.0}, {"date": "2026-06-01", "close": 53.66, "volume": 428405.0}, {"date": "2026-06-02", "close": 54.06, "volume": 463537.0}, {"date": "2026-06-03", "close": 53.84, "volume": 594850.0}, {"date": "2026-06-04", "close": 54.61, "volume": 652744.0}, {"date": "2026-06-05", "close": 55.41, "volume": 797010.0}, {"date": "2026-06-08", "close": 54.44, "volume": 474819.0}, {"date": "2026-06-09", "close": 54.94, "volume": 629374.0}, {"date": "2026-06-10", "close": 55.33, "volume": 551093.0}, {"date": "2026-06-11", "close": 54.48, "volume": 612107.0}, {"date": "2026-06-12", "close": 55.09, "volume": 512165.0}, {"date": "2026-06-15", "close": 54.56, "volume": 421570.0}, {"date": "2026-06-16", "close": 54.75, "volume": 493214.0}, {"date": "2026-06-17", "close": 55.28, "volume": 1102175.0}, {"date": "2026-06-18", "close": 55.11, "volume": 2201482.0}, {"date": "2026-06-22", "close": 54.81, "volume": 1168210.0}, {"date": "2026-06-23", "close": 56.21, "volume": 719180.0}, {"date": "2026-06-24", "close": 56.56, "volume": 764219.0}, {"date": "2026-06-25", "close": 56.7, "volume": 652774.0}, {"date": "2026-06-26", "close": 57.61, "volume": 2530728.0}, {"date": "2026-06-29", "close": 56.93, "volume": 667657.0}, {"date": "2026-06-30", "close": 56.04, "volume": 865918.0}, {"date": "2026-07-01", "close": 56.2, "volume": 946096.0}, {"date": "2026-07-02", "close": 57.49, "volume": 675307.0}, {"date": "2026-07-06", "close": 56.26, "volume": 510659.0}, {"date": "2026-07-07", "close": 57.47, "volume": 543694.0}, {"date": "2026-07-08", "close": 57.6, "volume": 513912.0}, {"date": "2026-07-09", "close": 57.88, "volume": 510070.0}, {"date": "2026-07-10", "close": 58.37, "volume": 404524.0}, {"date": "2026-07-13", "close": 59.21, "volume": 451952.0}, {"date": "2026-07-14", "close": 58.76, "volume": 416000.0}, {"date": "2026-07-15", "close": 57.91, "volume": 603539.0}, {"date": "2026-07-16", "close": 59.29, "volume": 585779.0}, {"date": "2026-07-17", "close": 58.6, "volume": 627669.0}, {"date": "2026-07-20", "close": 58.56, "volume": 520247.0}, {"date": "2026-07-21", "close": 58.4, "volume": 770856.0}, {"date": "2026-07-22", "close": 58.88, "volume": 575089.0}, {"date": "2026-07-23", "close": 59.41, "volume": 568154.0}, {"date": "2026-07-24", "close": 60.05, "volume": 387758.0}, {"date": "2026-07-27", "close": 59.52, "volume": 559459.0}, {"date": "2026-07-28", "close": 59.86, "volume": 589583.0}, {"date": "2026-07-29", "close": 59.45, "volume": 570084.0}, {"date": "2026-07-30", "close": 58.58, "volume": 415298.0}, {"date": "2026-07-31", "close": 57.89, "volume": 823849.0}, {"date": "2026-08-03", "close": 58.08, "volume": 746144.0}, {"date": "2026-08-04", "close": 57.39, "volume": 1171477.0}, {"date": "2026-08-05", "close": 55.4, "volume": 1221218.0}, {"date": "2026-08-06", "close": 54.47, "volume": 1048301.0}, {"date": "2026-08-07", "close": 55.02, "volume": 576951.0}], "refreshing": true}