{"ticker": "NNN", "overview": {"cik": "751364", "ticker": "NNN", "name": "NNN REIT, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338984", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338365", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002095", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001193125-26-335006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333967", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333958", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330609", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330594", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330584", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330578", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330573", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330567", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279573", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219553", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201491", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201476", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201460", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201450", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201441", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201429", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-194215", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194205", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000552", "price_sensitive": false}]}, "description": "NNN REIT, INC. trades as NNN on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 1,008 insider filings for the company, from August 2003 to March 2026. Across those, 19 insiders disclosed 13 open-market purchases totalling $4.86M against 169 sales totalling $101.74M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 4860904.930199999, "sell_n": 169, "sell_sum": 101743358.2544, "net": -96882453.3242, "insiders": 19, "first_date": "2003-08-05", "last_date": "2026-03-09"}, "metrics": {"ticker": "NNN", "has_prices": true, "as_of": "2026-08-07", "last": 46.84, "prev_close": 47.0, "change": -0.1599999999999966, "change_pct": -0.0034042553191488637, "session_volume": 1244389.0, "vwap_5": 47.1928768621031, "vwap_20": 48.30381637697879, "vwap_60": 46.29008558959066, "vwap_250": 43.43465873271871, "high_52w": 49.59, "low_52w": 39.05, "avg_volume_20": 1451924.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000166", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.14% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000166-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001193125-26-330609", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Kamau Omari Witherspoon", "who_key": "Witherspoon Kamau Omari", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65133.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903520/000119312526330609/0001193125-26-330609-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001193125-26-330594", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Betsy D. Holden", "who_key": "HOLDEN BETSY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58586.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061695/000119312526330594/0001193125-26-330594-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001193125-26-330584", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Elizabeth Gulacsy", "who_key": "Gulacsy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50017.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517415/000119312526330584/0001193125-26-330584-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001193125-26-330578", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Edward J. Fritsch", "who_key": "FRITSCH EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 53820.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1249392/000119312526330578/0001193125-26-330578-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001193125-26-330573", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "David M. Fick", "who_key": "FICK DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 82560.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505739/000119312526330573/0001193125-26-330573-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001193125-26-330567", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40004.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067429/000119312526330567/0001193125-26-330567-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000315066-26-002095", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 6% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002095-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001040188-26-000021", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. moves to a 4.39% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0001040188-26-000021-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "0001193125-26-201429", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Kamau Omari Witherspoon", "who_key": "Witherspoon Kamau Omari", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60536.32000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526201429/0001193125-26-201429-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001193125-26-201441", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Elizabeth Gulacsy", "who_key": "Gulacsy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45652.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526201441/0001193125-26-201441-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001193125-26-201450", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Edward J. Fritsch", "who_key": "FRITSCH EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36252.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526201450/0001193125-26-201450-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001193125-26-201460", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Betsy D. Holden", "who_key": "HOLDEN BETSY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54095.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526201460/0001193125-26-201460-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001193125-26-201476", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "David M. Fick", "who_key": "FICK DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77770.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526201476/0001193125-26-201476-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001193125-26-201491", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36252.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526201491/0001193125-26-201491-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100119-26-000835", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. takes a 5.28% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0002100119-26-000835-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000552", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. crosses 5% of NNN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0002100121-26-000552-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-001912", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. adjusts its stake in NNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0000102909-26-001912-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001193125-26-098496", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Stephen A. Horn Jr", "who_key": "Horn Stephen A JR", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1492976.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO sells $1.5M of NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526098496/0001193125-26-098496-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343728}, {"id": "0001193125-26-098485", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Jonathan Adamo", "who_key": "Adamo Jonathan", "role": "EVP Chief Portfolio Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 269940.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $270K of NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526098485/0001193125-26-098485-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 348048}, {"id": "0001193125-26-063995", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Michelle Lynn Miller", "who_key": "Miller Michelle Lynn", "role": "EVP,Chief Acctg & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 176120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims NNN: $176K", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526063995/0001193125-26-063995-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368208}, {"id": "0001193125-26-057009", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Jonathan Adamo", "who_key": "Adamo Jonathan", "role": "EVP Chief Portfolio Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1635791.2800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526057009/0001193125-26-057009-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001193125-26-057016", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Vincent H. Chao", "who_key": "Chao Vincent H.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2418569.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526057016/0001193125-26-057016-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001193125-26-057029", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Stephen A. Horn Jr", "who_key": "Horn Stephen A JR", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9498337.440000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526057029/0001193125-26-057029-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001193125-26-057035", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Joshua Phillip Lewis", "who_key": "Lewis Joshua Phillip", "role": "EVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1167915.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526057035/0001193125-26-057035-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001193125-26-057040", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Michelle Lynn Miller", "who_key": "Miller Michelle Lynn", "role": "EVP,Chief Acctg & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1021948.3200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526057040/0001193125-26-057040-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001193125-26-057042", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Gina M. Steffens", "who_key": "Steffens Gina M.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1336762.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526057042/0001193125-26-057042-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001193125-26-033696", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Pamela k.m. Beall", "who_key": "Beall Pamela K.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36257.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526033696/0001193125-26-033696-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}, {"id": "0001193125-26-033702", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "Steven D. Cosler", "who_key": "COSLER STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65573.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526033702/0001193125-26-033702-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}, {"id": "0001193125-26-033710", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "David M. Fick", "who_key": "FICK DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 76656.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526033710/0001193125-26-033710-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398448}], "recent_buys": [{"id": "0000751364-20-000059", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Steven D. Cosler", "who_key": "COSLER STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8096.862, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $8K of NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000059/0000751364-20-000059-index.htm", "trade_date": "2020-03-26", "timestamp": "2020-03-26", "mins": 3474288}, {"id": "0000751364-20-000057", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Steven D. Cosler", "who_key": "COSLER STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61085.8882, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $61K of NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000057/0000751364-20-000057-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477168}, {"id": "0000751364-16-000225", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "David M. Fick", "who_key": "FICK DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57090.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $57K of NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000225/0000751364-16-000225-index.htm", "trade_date": "2016-09-28", "timestamp": "2016-09-28", "mins": 5310288}, {"id": "0001181431-13-058603", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Christopher Paul Tessitore", "who_key": "Tessitore Christopher Paul", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50362.5, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NNN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113058603/0001181431-13-058603-index.htm", "trade_date": "2013-11-11", "timestamp": "2013-11-11", "mins": 6825168}, {"id": "0001181431-11-032654", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Christopher Paul Tessitore", "who_key": "Tessitore Christopher Paul", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50985.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111032654/0001181431-11-032654-index.htm", "trade_date": "2011-05-25", "timestamp": "2011-05-25", "mins": 8122608}, {"id": "0001181431-11-014603", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "David M. Fick", "who_key": "FICK DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50569.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111014603/0001181431-11-014603-index.htm", "trade_date": "2011-02-28", "timestamp": "2011-02-28", "mins": 8246448}, {"id": "0001181431-09-015594", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Paul Eugene Bayer", "who_key": "Bayer Paul Eugene", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7198.0, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109015594/0001181431-09-015594-index.htm", "trade_date": "2009-03-11", "timestamp": "2009-03-11", "mins": 9281808}, {"id": "0001181431-08-065002", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Ted B. Lanier", "who_key": "LANIER TED B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47000.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143108065002/0001181431-08-065002-index.htm", "trade_date": "2008-12-02", "timestamp": "2008-12-02", "mins": 9424368}, {"id": "0001181431-08-064699", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NATIONAL RETAIL PROPERTIES, INC.", "who": "Robert C. Legler", "who_key": "LEGLER ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101400.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143108064699/0001181431-08-064699-index.htm", "trade_date": "2008-11-26", "timestamp": "2008-11-26", "mins": 9433008}, {"id": "0000751364-04-000096", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "COMMERCIAL NET LEASE REALTY INC", "who": "Robert C. Legler", "who_key": "LEGLER ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74184.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders pile into NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136404000096/0000751364-04-000096-index.htm", "trade_date": "2004-08-16", "timestamp": "2004-08-16", "mins": 11683728}, {"id": "0000751364-03-000138", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "COMMERCIAL NET LEASE REALTY INC", "who": "Robert A. Bourne", "who_key": "BOURNE ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2151681.84, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 7 buying NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136403000138/0000751364-03-000138-index.htm", "trade_date": "2003-09-02", "timestamp": "2003-09-02", "mins": 12186288}, {"id": "0000751364-03-000137", "src": "INSIDERS", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "COMMERCIAL NET LEASE REALTY INC", "who": "James M. Seneff Jr", "who_key": "SENEFF JAMES M JR", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2151681.84, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 8 insiders into NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136403000137/0000751364-03-000137-index.htm", "trade_date": "2003-09-02", "timestamp": "2003-09-02", "mins": 12186288}], "institutional": [{"id": "13DG-0001167557-26-000166", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.14% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000166-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000315066-26-002095", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 6% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002095-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001040188-26-000021", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. moves to a 4.39% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0001040188-26-000021-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0002100119-26-000835", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. takes a 5.28% passive stake in NNN", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0002100119-26-000835-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000552", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. crosses 5% of NNN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0002100121-26-000552-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-001912", "src": "13DG", "ticker": "NNN", "cik": "751364", "company": "NNN REIT, INC.", "company_raw": "NNN REIT, INC.", "who": "NNN REIT, Inc.", "who_key": "NNN REIT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NNN REIT, INC. adjusts its stake in NNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/751364/0000102909-26-001912-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NNN REIT, Inc. Common Stock", "new_value": "NNN REIT, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000751364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000751364", "applied": 1, "detected_at": "2026-10-26T09:57:58.066046"}]}, "key_people": [{"who": "Kevin B. Habicht", "who_key": "HABICHT KEVIN B", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24571626.8698, "net": -24571626.8698, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1112516.46, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017024099110/0000950170-24-099110-index.htm"}, {"action": "SELL", "amount": 505591.2, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000120919122045829/0001209191-22-045829-index.htm"}, {"action": "SELL", "amount": 979905.225, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136421000047/0000751364-21-000047-index.htm"}, {"action": "SELL", "amount": 845608.4935999999, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000050/0000751364-20-000050-index.htm"}, {"action": "SELL", "amount": 558103.0816, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000156/0000751364-19-000156-index.htm"}, {"action": "SELL", "amount": 1022844.357, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000050/0000751364-19-000050-index.htm"}, {"action": "SELL", "amount": 182941.0344, "date": "2018-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000138/0000751364-18-000138-index.htm"}, {"action": "SELL", "amount": 768543.065, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000102/0000751364-18-000102-index.htm"}, {"action": "SELL", "amount": 932421.219, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000076/0000751364-18-000076-index.htm"}, {"action": "SELL", "amount": 880286.4, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000159/0000751364-17-000159-index.htm"}, {"action": "SELL", "amount": 950501.6514, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000123/0000751364-17-000123-index.htm"}, {"action": "SELL", "amount": 819420.4256000001, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000164/0000751364-16-000164-index.htm"}, {"action": "SELL", "amount": 1074161.2758, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000160/0000751364-16-000160-index.htm"}, {"action": "SELL", "amount": 546109.8444, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000112/0000751364-16-000112-index.htm"}, {"action": "SELL", "amount": 908304.7710000001, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115005053/0001181431-15-005053-index.htm"}, {"action": "SELL", "amount": 780942.78, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114030709/0001181431-14-030709-index.htm"}, {"action": "SELL", "amount": 1096513.1600000001, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113026663/0001181431-13-026663-index.htm"}, {"action": "SELL", "amount": 1217600.8, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113014083/0001181431-13-014083-index.htm"}, {"action": "SELL", "amount": 1240236.9000000001, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112060823/0001181431-12-060823-index.htm"}, {"action": "SELL", "amount": 287391.31, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112046603/0001181431-12-046603-index.htm"}, {"action": "SELL", "amount": 1120031.4633, "date": "2012-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112020748/0001181431-12-020748-index.htm"}, {"action": "SELL", "amount": 626398.9026, "date": "2011-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111047173/0001181431-11-047173-index.htm"}, {"action": "SELL", "amount": 458002.1376, "date": "2010-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110044311/0001181431-10-044311-index.htm"}, {"action": "SELL", "amount": 906522.1525000001, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110015281/0001181431-10-015281-index.htm"}, {"action": "SELL", "amount": 336422.16, "date": "2009-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109043454/0001181431-09-043454-index.htm"}], "latest": {"action": "SELL", "amount": 1112516.46, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017024099110/0000950170-24-099110-index.htm"}}, {"who": "Craig MacNab", "who_key": "MACNAB CRAIG", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 23587760.533, "net": -23587760.533, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2439806.307, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000048/0000751364-17-000048-index.htm"}, {"action": "SELL", "amount": 3738895.0, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000006/0000751364-17-000006-index.htm"}, {"action": "SELL", "amount": 766237.136, "date": "2016-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000174/0000751364-16-000174-index.htm"}, {"action": "SELL", "amount": 696729.0, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000154/0000751364-16-000154-index.htm"}, {"action": "SELL", "amount": 676185.0, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000119/0000751364-16-000119-index.htm"}, {"action": "SELL", "amount": 1887500.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136415000070/0000751364-15-000070-index.htm"}, {"action": "SELL", "amount": 2046500.0, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115003430/0001181431-15-003430-index.htm"}, {"action": "SELL", "amount": 711103.0, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114029357/0001181431-14-029357-index.htm"}, {"action": "SELL", "amount": 1732999.9999999998, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114018068/0001181431-14-018068-index.htm"}, {"action": "SELL", "amount": 3367000.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113010970/0001181431-13-010970-index.htm"}, {"action": "SELL", "amount": 610600.0, "date": "2012-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112046604/0001181431-12-046604-index.htm"}, {"action": "SELL", "amount": 1094979.6800000002, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112029013/0001181431-12-029013-index.htm"}, {"action": "SELL", "amount": 810153.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112017681/0001181431-12-017681-index.htm"}, {"action": "SELL", "amount": 260100.00000000003, "date": "2011-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111047439/0001181431-11-047439-index.htm"}, {"action": "SELL", "amount": 780930.0, "date": "2011-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111032007/0001181431-11-032007-index.htm"}, {"action": "SELL", "amount": 376950.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110045701/0001181431-10-045701-index.htm"}, {"action": "SELL", "amount": 632607.0, "date": "2009-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109038208/0001181431-09-038208-index.htm"}, {"action": "SELL", "amount": 87950.0, "date": "2009-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109019205/0001181431-09-019205-index.htm"}, {"action": "SELL", "amount": 669900.0, "date": "2009-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110015286/0001181431-10-015286-index.htm"}, {"action": "SELL", "amount": 129535.41, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143108068231/0001181431-08-068231-index.htm"}, {"action": "SELL", "amount": 71100.0, "date": "2008-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143108067198/0001181431-08-067198-index.htm"}], "latest": {"action": "SELL", "amount": 2439806.307, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000048/0000751364-17-000048-index.htm"}}, {"who": "Julian E. Whitehurst", "who_key": "WHITEHURST JULIAN E", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19459815.1678, "net": -19459815.1678, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1521850.1454, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136421000040/0000751364-21-000040-index.htm"}, {"action": "SELL", "amount": 804966.12, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000125/0000751364-20-000125-index.htm"}, {"action": "SELL", "amount": 786921.404, "date": "2020-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000047/0000751364-20-000047-index.htm"}, {"action": "SELL", "amount": 1792050.4965000001, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000046/0000751364-19-000046-index.htm"}, {"action": "SELL", "amount": 1203440.6670000001, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000104/0000751364-18-000104-index.htm"}, {"action": "SELL", "amount": 1023782.4659999999, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000066/0000751364-18-000066-index.htm"}, {"action": "SELL", "amount": 721965.6169, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000127/0000751364-17-000127-index.htm"}, {"action": "SELL", "amount": 656469.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000060/0000751364-17-000060-index.htm"}, {"action": "SELL", "amount": 787160.4156000001, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000045/0000751364-17-000045-index.htm"}, {"action": "SELL", "amount": 1376564.624, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000176/0000751364-16-000176-index.htm"}, {"action": "SELL", "amount": 460514.0, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000131/0000751364-16-000131-index.htm"}, {"action": "SELL", "amount": 1407616.8794999998, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000111/0000751364-16-000111-index.htm"}, {"action": "SELL", "amount": 925797.8752, "date": "2015-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136415000044/0000751364-15-000044-index.htm"}, {"action": "SELL", "amount": 1340597.1, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115003168/0001181431-15-003168-index.htm"}, {"action": "SELL", "amount": 364300.0, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114024579/0001181431-14-024579-index.htm"}, {"action": "SELL", "amount": 1260174.34, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113025883/0001181431-13-025883-index.htm"}, {"action": "SELL", "amount": 441385.5, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112059696/0001181431-12-059696-index.htm"}, {"action": "SELL", "amount": 364449.6, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112046018/0001181431-12-046018-index.htm"}, {"action": "SELL", "amount": 570628.24, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112012067/0001181431-12-012067-index.htm"}, {"action": "SELL", "amount": 131400.0, "date": "2011-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111047438/0001181431-11-047438-index.htm"}, {"action": "SELL", "amount": 278630.0, "date": "2011-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111015644/0001181431-11-015644-index.htm"}, {"action": "SELL", "amount": 255760.9, "date": "2010-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110028205/0001181431-10-028205-index.htm"}, {"action": "SELL", "amount": 455617.7777, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110015282/0001181431-10-015282-index.htm"}, {"action": "SELL", "amount": 527772.0, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109028421/0001181431-09-028421-index.htm"}], "latest": {"action": "SELL", "amount": 1521850.1454, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136421000040/0000751364-21-000040-index.htm"}}, {"who": "Christopher Paul Tessitore", "who_key": "Tessitore Christopher Paul", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 101347.5, "sold": 11053224.3642, "net": -10951876.8642, "trades": 20, "top_score": 45.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1586276.8312, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000120919123058638/0001209191-23-058638-index.htm"}, {"action": "SELL", "amount": 1266000.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136421000031/0000751364-21-000031-index.htm"}, {"action": "SELL", "amount": 1151225.765, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000039/0000751364-20-000039-index.htm"}, {"action": "SELL", "amount": 65509.5, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000086/0000751364-19-000086-index.htm"}, {"action": "SELL", "amount": 1200255.0, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000044/0000751364-19-000044-index.htm"}, {"action": "SELL", "amount": 459900.0, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000106/0000751364-18-000106-index.htm"}, {"action": "SELL", "amount": 705001.1799999999, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000074/0000751364-18-000074-index.htm"}, {"action": "SELL", "amount": 887893.31, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000056/0000751364-17-000056-index.htm"}, {"action": "SELL", "amount": 359310.0, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000198/0000751364-16-000198-index.htm"}, {"action": "SELL", "amount": 313467.0, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000113/0000751364-16-000113-index.htm"}, {"action": "SELL", "amount": 213299.99999999997, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115005055/0001181431-15-005055-index.htm"}, {"action": "SELL", "amount": 811802.57, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115004585/0001181431-15-004585-index.htm"}, {"action": "SELL", "amount": 812879.9999999999, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114014519/0001181431-14-014519-index.htm"}, {"action": "BUY", "amount": 50362.5, "date": "2013-11-11", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113058603/0001181431-13-058603-index.htm"}, {"action": "SELL", "amount": 397084.88, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112059998/0001181431-12-059998-index.htm"}, {"action": "SELL", "amount": 299993.39999999997, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112046605/0001181431-12-046605-index.htm"}, {"action": "BUY", "amount": 50985.0, "date": "2011-05-25", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111032654/0001181431-11-032654-index.htm"}, {"action": "SELL", "amount": 218763.968, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110033391/0001181431-10-033391-index.htm"}, {"action": "SELL", "amount": 111378.95999999999, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109042345/0001181431-09-042345-index.htm"}, {"action": "SELL", "amount": 193182.0, "date": "2008-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143108069695/0001181431-08-069695-index.htm"}], "latest": {"action": "SELL", "amount": 1586276.8312, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000120919123058638/0001209191-23-058638-index.htm"}}, {"who": "Stephen A. Horn Jr", "who_key": "Horn Stephen A JR", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10398753.21, "net": -10398753.21, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1492976.16, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526098496/0001193125-26-098496-index.htm"}, {"action": "SELL", "amount": 2350415.7600000002, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017025041247/0000950170-25-041247-index.htm"}, {"action": "SELL", "amount": 1314311.04, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017024100572/0000950170-24-100572-index.htm"}, {"action": "SELL", "amount": 589017.7999999999, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000129/0000751364-20-000129-index.htm"}, {"action": "SELL", "amount": 1012860.0, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000035/0000751364-20-000035-index.htm"}, {"action": "SELL", "amount": 307187.5, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000130/0000751364-18-000130-index.htm"}, {"action": "SELL", "amount": 312720.0, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000072/0000751364-18-000072-index.htm"}, {"action": "SELL", "amount": 451626.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000040/0000751364-18-000040-index.htm"}, {"action": "SELL", "amount": 411100.0, "date": "2017-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000125/0000751364-17-000125-index.htm"}, {"action": "SELL", "amount": 1107750.0, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000042/0000751364-17-000042-index.htm"}, {"action": "SELL", "amount": 148781.84999999998, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000232/0000751364-16-000232-index.htm"}, {"action": "SELL", "amount": 235150.0, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000166/0000751364-16-000166-index.htm"}, {"action": "SELL", "amount": 204677.1, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000121/0000751364-16-000121-index.htm"}, {"action": "SELL", "amount": 192700.0, "date": "2015-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136415000076/0000751364-15-000076-index.htm"}, {"action": "SELL", "amount": 120640.00000000001, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115007731/0001181431-15-007731-index.htm"}, {"action": "SELL", "amount": 146840.0, "date": "2014-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114024578/0001181431-14-024578-index.htm"}], "latest": {"action": "SELL", "amount": 1492976.16, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526098496/0001193125-26-098496-index.htm"}}, {"who": "Paul Eugene Bayer", "who_key": "Bayer Paul Eugene", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 7198.0, "sold": 7106706.7195999995, "net": -7099508.7195999995, "trades": 24, "top_score": 21.0, "lean": "selling", "history": [{"action": "SELL", "amount": 508905.0, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000046/0000751364-20-000046-index.htm"}, {"action": "SELL", "amount": 330733.67960000003, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000042/0000751364-20-000042-index.htm"}, {"action": "SELL", "amount": 1987423.5599999998, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000081/0000751364-19-000081-index.htm"}, {"action": "SELL", "amount": 374573.64999999997, "date": "2019-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000057/0000751364-19-000057-index.htm"}, {"action": "SELL", "amount": 662740.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000048/0000751364-19-000048-index.htm"}, {"action": "SELL", "amount": 223556.22, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000136/0000751364-18-000136-index.htm"}, {"action": "SELL", "amount": 243850.00000000003, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000132/0000751364-18-000132-index.htm"}, {"action": "SELL", "amount": 561990.0, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000054/0000751364-17-000054-index.htm"}, {"action": "SELL", "amount": 328160.0, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000046/0000751364-17-000046-index.htm"}, {"action": "SELL", "amount": 511030.0, "date": "2016-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000178/0000751364-16-000178-index.htm"}, {"action": "SELL", "amount": 180440.0, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000117/0000751364-16-000117-index.htm"}, {"action": "SELL", "amount": 201900.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115004586/0001181431-15-004586-index.htm"}, {"action": "SELL", "amount": 206850.0, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143115003167/0001181431-15-003167-index.htm"}, {"action": "SELL", "amount": 65458.299999999996, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114024907/0001181431-14-024907-index.htm"}, {"action": "SELL", "amount": 104165.16, "date": "2014-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143114013350/0001181431-14-013350-index.htm"}, {"action": "SELL", "amount": 201000.0, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143113010564/0001181431-13-010564-index.htm"}, {"action": "SELL", "amount": 59660.0, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112045133/0001181431-12-045133-index.htm"}, {"action": "SELL", "amount": 70649.15, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143112012066/0001181431-12-012066-index.htm"}, {"action": "SELL", "amount": 112030.0, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111028547/0001181431-11-028547-index.htm"}, {"action": "SELL", "amount": 38325.0, "date": "2011-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143111015649/0001181431-11-015649-index.htm"}, {"action": "SELL", "amount": 50070.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110046820/0001181431-10-046820-index.htm"}, {"action": "SELL", "amount": 56222.0, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143110015285/0001181431-10-015285-index.htm"}, {"action": "SELL", "amount": 26975.0, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109041148/0001181431-09-041148-index.htm"}, {"action": "BUY", "amount": 7198.0, "date": "2009-03-11", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000118143109015594/0001181431-09-015594-index.htm"}], "latest": {"action": "SELL", "amount": 508905.0, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000046/0000751364-20-000046-index.htm"}}, {"who": "Michelle Lynn Miller", "who_key": "Miller Michelle Lynn", "role": "EVP,Chief Acctg & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2229902.5, "net": -2229902.5, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176120.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526063995/0001193125-26-063995-index.htm"}, {"action": "SELL", "amount": 422000.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017025110962/0000950170-25-110962-index.htm"}, {"action": "SELL", "amount": 42510.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017024134964/0000950170-24-134964-index.htm"}, {"action": "SELL", "amount": 187520.0, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000095017024092959/0000950170-24-092959-index.htm"}, {"action": "SELL", "amount": 47837.50000000001, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000120919123054822/0001209191-23-054822-index.htm"}, {"action": "SELL", "amount": 46495.0, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136421000070/0000751364-21-000070-index.htm"}, {"action": "SELL", "amount": 281651.5, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136421000036/0000751364-21-000036-index.htm"}, {"action": "SELL", "amount": 39677.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000127/0000751364-20-000127-index.htm"}, {"action": "SELL", "amount": 290810.0, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136420000040/0000751364-20-000040-index.htm"}, {"action": "SELL", "amount": 94241.2, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000126/0000751364-19-000126-index.htm"}, {"action": "SELL", "amount": 82362.0, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000088/0000751364-19-000088-index.htm"}, {"action": "SELL", "amount": 65013.6, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136419000055/0000751364-19-000055-index.htm"}, {"action": "SELL", "amount": 17341.45, "date": "2018-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000135/0000751364-18-000135-index.htm"}, {"action": "SELL", "amount": 79922.5, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000100/0000751364-18-000100-index.htm"}, {"action": "SELL", "amount": 29213.25, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136418000068/0000751364-18-000068-index.htm"}, {"action": "SELL", "amount": 32272.5, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000160/0000751364-17-000160-index.htm"}, {"action": "SELL", "amount": 80560.0, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000121/0000751364-17-000121-index.htm"}, {"action": "SELL", "amount": 21998.0, "date": "2017-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136417000062/0000751364-17-000062-index.htm"}, {"action": "SELL", "amount": 21649.5, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000234/0000751364-16-000234-index.htm"}, {"action": "SELL", "amount": 51170.0, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000200/0000751364-16-000200-index.htm"}, {"action": "SELL", "amount": 119537.5, "date": "2016-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136416000168/0000751364-16-000168-index.htm"}], "latest": {"action": "SELL", "amount": 176120.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000119312526063995/0001193125-26-063995-index.htm"}}, {"who": "James M. Seneff Jr", "who_key": "SENEFF JAMES M JR", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 2151681.84, "sold": 0, "net": 2151681.84, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2151681.84, "date": "2003-09-02", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136403000137/0000751364-03-000137-index.htm"}], "latest": {"action": "BUY", "amount": 2151681.84, "date": "2003-09-02", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/751364/000075136403000137/0000751364-03-000137-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338984", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338365", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002095", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001193125-26-335006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333967", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333958", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330609", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330594", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330584", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330578", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330573", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330567", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279573", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219553", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201491", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201476", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201460", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201450", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201441", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201429", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-194215", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194205", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000552", "price_sensitive": false}], "performance": {"ticker": "NNN", "has_prices": true, "summary": {"n": 14, "avg": -0.025755096400792828, "win_rate": 0.21428571428571427, "best": 0.55718085106383, "worst": -0.12383090160867934, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 42.4, "return": 0.10471698113207559}, {"who": "COSLER STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8096.862, "date": "2020-03-26", "score": 27.9, "ref_price": 35.52, "return": 0.31869369369369366}, {"who": "COSLER STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61085.8882, "date": "2020-03-24", "score": 51.5, "ref_price": 30.08, "return": 0.55718085106383}, {"who": "FICK DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57090.0, "date": "2016-09-28", "score": 36.2, "ref_price": 52.21, "return": -0.10285385941390533}, {"who": "Tessitore Christopher Paul", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 50362.5, "date": "2013-11-11", "score": 30.5, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "Tessitore Christopher Paul", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 50985.0, "date": "2011-05-25", "score": 45.6, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "FICK DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50569.0, "date": "2011-02-28", "score": 48.4, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "Bayer Paul Eugene", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 7198.0, "date": "2009-03-11", "score": 21.0, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "LANIER TED B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47000.0, "date": "2008-12-02", "score": 38.2, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "LEGLER ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101400.0, "date": "2008-11-26", "score": 43.1, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "LEGLER ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74184.0, "date": "2004-08-16", "score": 52.5, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "BOURNE ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2151681.84, "date": "2003-09-02", "score": 61.1, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "SENEFF JAMES M JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 2151681.84, "date": "2003-09-02", "score": 66.0, "ref_price": 53.46, "return": -0.12383090160867934}, {"who": "MARTINEZ ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49570.0, "date": "2003-08-05", "score": 43.7, "ref_price": 53.46, "return": -0.12383090160867934}]}, "price_series": [{"date": "2016-08-01", "close": 53.46, "volume": 963658.0}, {"date": "2016-08-02", "close": 52.45, "volume": 1130304.0}, {"date": "2016-08-03", "close": 52.33, "volume": 1269891.0}, {"date": "2016-08-04", "close": 52.19, "volume": 1224688.0}, {"date": "2016-08-05", "close": 51.26, "volume": 1254750.0}, {"date": "2016-08-08", "close": 51.04, "volume": 754163.0}, {"date": "2016-08-09", "close": 51.2, "volume": 1310162.0}, {"date": "2016-08-10", "close": 51.55, "volume": 1111478.0}, {"date": "2016-08-11", "close": 50.88, "volume": 746345.0}, {"date": "2016-08-12", "close": 51.26, "volume": 838632.0}, {"date": "2016-08-15", "close": 50.8, "volume": 667707.0}, {"date": "2016-08-16", "close": 50.38, "volume": 862569.0}, {"date": "2016-08-17", "close": 50.81, "volume": 1036046.0}, {"date": "2016-08-18", "close": 51.13, "volume": 517715.0}, {"date": "2016-08-19", "close": 50.51, "volume": 578821.0}, {"date": "2016-08-22", "close": 51.01, "volume": 489469.0}, {"date": "2016-08-23", "close": 51.16, "volume": 445574.0}, {"date": "2016-08-24", "close": 50.83, "volume": 542547.0}, {"date": "2016-08-25", "close": 50.86, "volume": 650331.0}, {"date": "2016-08-26", "close": 50.28, "volume": 1266046.0}, {"date": "2016-08-29", "close": 50.34, "volume": 887473.0}, {"date": "2016-08-30", "close": 50.04, "volume": 937456.0}, {"date": "2016-08-31", "close": 50.1, "volume": 930402.0}, {"date": "2016-09-01", "close": 49.92, "volume": 743483.0}, {"date": "2016-09-02", "close": 50.82, "volume": 849238.0}, {"date": "2016-09-06", "close": 51.18, "volume": 723557.0}, {"date": "2016-09-07", "close": 52.0, "volume": 931274.0}, {"date": "2016-09-08", "close": 51.13, "volume": 500560.0}, {"date": "2016-09-09", "close": 48.59, "volume": 1189162.0}, {"date": "2016-09-12", "close": 49.42, "volume": 1340110.0}, {"date": "2016-09-13", "close": 47.77, "volume": 903391.0}, {"date": "2016-09-14", "close": 48.24, "volume": 1023679.0}, {"date": "2016-09-15", "close": 48.48, "volume": 761067.0}, {"date": "2016-09-16", "close": 48.63, "volume": 1708367.0}, {"date": "2016-09-19", "close": 49.23, "volume": 673722.0}, {"date": "2016-09-20", "close": 49.56, "volume": 1028756.0}, {"date": "2016-09-21", "close": 50.53, "volume": 926096.0}, {"date": "2016-09-22", "close": 51.38, "volume": 866469.0}, {"date": "2016-09-23", "close": 51.5, "volume": 595330.0}, {"date": "2016-09-26", "close": 51.82, "volume": 574727.0}, {"date": "2016-09-27", "close": 51.8, "volume": 1147736.0}, {"date": "2016-09-28", "close": 52.21, "volume": 740782.0}, {"date": "2016-09-29", "close": 51.31, "volume": 927855.0}, {"date": "2016-09-30", "close": 50.85, "volume": 1132327.0}, {"date": "2016-10-03", "close": 50.19, "volume": 1220197.0}, {"date": "2016-10-04", "close": 48.98, "volume": 1014805.0}, {"date": "2016-10-05", "close": 47.42, "volume": 1053693.0}, {"date": "2016-10-06", "close": 46.82, "volume": 1057589.0}, {"date": "2016-10-07", "close": 46.97, "volume": 1177802.0}, {"date": "2016-10-10", "close": 47.2, "volume": 470006.0}, {"date": "2016-10-11", "close": 46.46, "volume": 601804.0}, {"date": "2016-10-12", "close": 46.99, "volume": 932278.0}, {"date": "2016-10-13", "close": 47.37, "volume": 1101795.0}, {"date": "2016-10-14", "close": 47.12, "volume": 849051.0}, {"date": "2016-10-17", "close": 47.24, "volume": 606941.0}, {"date": "2016-10-18", "close": 47.31, "volume": 803086.0}, {"date": "2016-10-19", "close": 47.5, "volume": 807855.0}, {"date": "2016-10-20", "close": 47.39, "volume": 866734.0}, {"date": "2016-10-21", "close": 47.17, "volume": 777501.0}, {"date": "2016-10-24", "close": 47.28, "volume": 637602.0}, {"date": "2016-10-25", "close": 46.98, "volume": 1074213.0}, {"date": "2016-10-26", "close": 46.28, "volume": 1134723.0}, {"date": "2016-10-27", "close": 44.79, "volume": 1180410.0}, {"date": "2016-10-28", "close": 44.93, "volume": 1186129.0}, {"date": "2016-10-31", "close": 45.62, "volume": 1712676.0}, {"date": "2016-11-01", "close": 44.48, "volume": 956081.0}, {"date": "2016-11-02", "close": 43.5, "volume": 1181263.0}, {"date": "2016-11-03", "close": 43.28, "volume": 1472555.0}, {"date": "2016-11-04", "close": 43.54, "volume": 816080.0}, {"date": "2016-11-07", "close": 44.21, "volume": 920204.0}, {"date": "2016-11-08", "close": 44.39, "volume": 716389.0}, {"date": "2016-11-09", "close": 42.25, "volume": 1362808.0}, {"date": "2016-11-10", "close": 40.89, "volume": 1940920.0}, {"date": "2016-11-11", "close": 41.03, "volume": 1405059.0}, {"date": "2016-11-14", "close": 41.64, "volume": 2106531.0}, {"date": "2016-11-15", "close": 42.16, "volume": 2914653.0}, {"date": "2016-11-16", "close": 42.34, "volume": 1564426.0}, {"date": "2016-11-17", "close": 41.46, "volume": 1329620.0}, {"date": "2016-11-18", "close": 41.36, "volume": 1762253.0}, {"date": "2016-11-21", "close": 41.76, "volume": 2234142.0}, {"date": "2016-11-22", "close": 42.08, "volume": 2596030.0}, {"date": "2016-11-23", "close": 41.99, "volume": 979214.0}, {"date": "2016-11-25", "close": 42.45, "volume": 763412.0}, {"date": "2016-11-28", "close": 42.29, "volume": 1552910.0}, {"date": "2016-11-29", "close": 42.99, "volume": 1532610.0}, {"date": "2016-11-30", "close": 42.68, "volume": 7863619.0}, {"date": "2016-12-01", "close": 41.59, "volume": 1948024.0}, {"date": "2016-12-02", "close": 42.08, "volume": 1547199.0}, {"date": "2016-12-05", "close": 41.91, "volume": 1391261.0}, {"date": "2016-12-06", "close": 42.13, "volume": 1226097.0}, {"date": "2016-12-07", "close": 43.09, "volume": 1260653.0}, {"date": "2016-12-08", "close": 43.24, "volume": 1125792.0}, {"date": "2016-12-09", "close": 43.32, "volume": 882700.0}, {"date": "2016-12-12", "close": 43.69, "volume": 1044674.0}, {"date": "2016-12-13", "close": 43.45, "volume": 950869.0}, {"date": "2016-12-14", "close": 42.07, "volume": 1183892.0}, {"date": "2016-12-15", "close": 41.37, "volume": 1680912.0}, {"date": "2016-12-16", "close": 42.35, "volume": 2372193.0}, {"date": "2016-12-19", "close": 43.25, "volume": 1613013.0}, {"date": "2016-12-20", "close": 43.2, "volume": 1279967.0}, {"date": "2016-12-21", "close": 42.92, "volume": 877162.0}, {"date": "2016-12-22", "close": 42.79, "volume": 1065880.0}, {"date": "2016-12-23", "close": 42.94, "volume": 641218.0}, {"date": "2016-12-27", "close": 42.89, "volume": 437538.0}, {"date": "2016-12-28", "close": 42.73, "volume": 552330.0}, {"date": "2016-12-29", "close": 43.59, "volume": 936225.0}, {"date": "2016-12-30", "close": 44.2, "volume": 973860.0}, {"date": "2017-01-03", "close": 44.38, "volume": 998239.0}, {"date": "2017-01-04", "close": 45.35, "volume": 1449578.0}, {"date": "2017-01-05", "close": 46.09, "volume": 1448061.0}, {"date": "2017-01-06", "close": 45.8, "volume": 1172163.0}, {"date": "2017-01-09", "close": 45.26, "volume": 784081.0}, {"date": "2017-01-10", "close": 44.85, "volume": 652302.0}, {"date": "2017-01-11", "close": 44.74, "volume": 803241.0}, {"date": "2017-01-12", "close": 45.29, "volume": 699749.0}, {"date": "2017-01-13", "close": 45.09, "volume": 632006.0}, {"date": "2017-01-17", "close": 46.13, "volume": 1350036.0}, {"date": "2017-01-18", "close": 45.48, "volume": 1377446.0}, {"date": "2017-01-19", "close": 44.65, "volume": 946627.0}, {"date": "2017-01-20", "close": 44.88, "volume": 908409.0}, {"date": "2017-01-23", "close": 45.51, "volume": 833775.0}, {"date": "2017-01-24", "close": 45.08, "volume": 911855.0}, {"date": "2017-01-25", "close": 44.6, "volume": 894929.0}, {"date": "2017-01-26", "close": 44.28, "volume": 835903.0}, {"date": "2017-01-27", "close": 43.2, "volume": 1179623.0}, {"date": "2017-01-30", "close": 42.59, "volume": 1303280.0}, {"date": "2017-01-31", "close": 43.6, "volume": 3827798.0}, {"date": "2017-02-01", "close": 42.15, "volume": 2389688.0}, {"date": "2017-02-02", "close": 43.14, "volume": 1827046.0}, {"date": "2017-02-03", "close": 43.0, "volume": 1312531.0}, {"date": "2017-02-06", "close": 43.42, "volume": 1151992.0}, {"date": "2017-02-07", "close": 43.49, "volume": 807530.0}, {"date": "2017-02-08", "close": 44.12, "volume": 775221.0}, {"date": "2017-02-09", "close": 44.07, "volume": 795214.0}, {"date": "2017-02-10", "close": 44.54, "volume": 643398.0}, {"date": "2017-02-13", "close": 44.42, "volume": 1257440.0}, {"date": "2017-02-14", "close": 44.31, "volume": 1322133.0}, {"date": "2017-02-15", "close": 44.05, "volume": 1124832.0}, {"date": "2017-02-16", "close": 44.51, "volume": 800171.0}, {"date": "2017-02-17", "close": 44.72, "volume": 2512600.0}, {"date": "2017-02-21", "close": 44.95, "volume": 1106024.0}, {"date": "2017-02-22", "close": 44.86, "volume": 689982.0}, {"date": "2017-02-23", "close": 45.37, "volume": 768476.0}, {"date": "2017-02-24", "close": 45.91, "volume": 751521.0}, {"date": "2017-02-27", "close": 46.07, "volume": 923916.0}, {"date": "2017-02-28", "close": 45.24, "volume": 1187347.0}, {"date": "2017-03-01", "close": 44.89, "volume": 947164.0}, {"date": "2017-03-02", "close": 44.62, "volume": 925930.0}, {"date": "2017-03-03", "close": 44.39, "volume": 750990.0}, {"date": "2017-03-06", "close": 44.15, "volume": 645021.0}, {"date": "2017-03-07", "close": 44.11, "volume": 621752.0}, {"date": "2017-03-08", "close": 43.0, "volume": 993362.0}, {"date": "2017-03-09", "close": 42.35, "volume": 948390.0}, {"date": "2017-03-10", "close": 42.33, "volume": 657955.0}, {"date": "2017-03-13", "close": 42.41, "volume": 882492.0}, {"date": "2017-03-14", "close": 42.61, "volume": 966370.0}, {"date": "2017-03-15", "close": 43.55, "volume": 1245025.0}, {"date": "2017-03-16", "close": 43.82, "volume": 1194957.0}, {"date": "2017-03-17", "close": 44.36, "volume": 1843738.0}, {"date": "2017-03-20", "close": 43.98, "volume": 534310.0}, {"date": "2017-03-21", "close": 44.3, "volume": 896626.0}, {"date": "2017-03-22", "close": 43.97, "volume": 722071.0}, {"date": "2017-03-23", "close": 43.89, "volume": 1061635.0}, {"date": "2017-03-24", "close": 43.83, "volume": 585782.0}, {"date": "2017-03-27", "close": 43.56, "volume": 900880.0}, {"date": "2017-03-28", "close": 43.48, "volume": 1092568.0}, {"date": "2017-03-29", "close": 43.55, "volume": 1152151.0}, {"date": "2017-03-30", "close": 43.59, "volume": 977423.0}, {"date": "2017-03-31", "close": 43.62, "volume": 1982508.0}, {"date": "2017-04-03", "close": 43.81, "volume": 1126434.0}, {"date": "2017-04-04", "close": 43.76, "volume": 1194861.0}, {"date": "2017-04-05", "close": 43.77, "volume": 1044154.0}, {"date": "2017-04-06", "close": 44.09, "volume": 929332.0}, {"date": "2017-04-07", "close": 44.14, "volume": 671230.0}, {"date": "2017-04-10", "close": 44.32, "volume": 705359.0}, {"date": "2017-04-11", "close": 44.95, "volume": 1082061.0}, {"date": "2017-04-12", "close": 44.76, "volume": 1301175.0}, {"date": "2017-04-13", "close": 44.76, "volume": 1118453.0}, {"date": "2017-04-17", "close": 45.39, "volume": 835355.0}, {"date": "2017-04-18", "close": 45.53, "volume": 612655.0}, {"date": "2017-04-19", "close": 45.14, "volume": 831488.0}, {"date": "2017-04-20", "close": 45.47, "volume": 869021.0}, {"date": "2017-04-21", "close": 45.25, "volume": 876100.0}, {"date": "2017-04-24", "close": 44.25, "volume": 1201950.0}, {"date": "2017-04-25", "close": 44.04, "volume": 1145382.0}, {"date": "2017-04-26", "close": 43.2, "volume": 863896.0}, {"date": "2017-04-27", "close": 43.15, "volume": 656634.0}, {"date": "2017-04-28", "close": 42.22, "volume": 1325724.0}, {"date": "2017-05-01", "close": 42.29, "volume": 1065764.0}, {"date": "2017-05-02", "close": 42.52, "volume": 1610638.0}, {"date": "2017-05-03", "close": 41.85, "volume": 1126054.0}, {"date": "2017-05-04", "close": 40.16, "volume": 3664735.0}, {"date": "2017-05-05", "close": 40.37, "volume": 1953209.0}, {"date": "2017-05-08", "close": 39.41, "volume": 1672918.0}, {"date": "2017-05-09", "close": 38.53, "volume": 1770835.0}, {"date": "2017-05-10", "close": 38.66, "volume": 1707015.0}, {"date": "2017-05-11", "close": 37.64, "volume": 2065431.0}, {"date": "2017-05-12", "close": 37.76, "volume": 1119196.0}, {"date": "2017-05-15", "close": 37.69, "volume": 1020998.0}, {"date": "2017-05-16", "close": 36.72, "volume": 1750256.0}, {"date": "2017-05-17", "close": 37.27, "volume": 2140476.0}, {"date": "2017-05-18", "close": 37.4, "volume": 1599322.0}, {"date": "2017-05-19", "close": 37.74, "volume": 1571692.0}, {"date": "2017-05-22", "close": 37.94, "volume": 989729.0}, {"date": "2017-05-23", "close": 37.22, "volume": 1631422.0}, {"date": "2017-05-24", "close": 37.83, "volume": 1914656.0}, {"date": "2017-05-25", "close": 38.19, "volume": 1543155.0}, {"date": "2017-05-26", "close": 38.45, "volume": 2338680.0}, {"date": "2017-05-30", "close": 38.45, "volume": 1285550.0}, {"date": "2017-05-31", "close": 38.37, "volume": 1614009.0}, {"date": "2017-06-01", "close": 38.85, "volume": 2240899.0}, {"date": "2017-06-02", "close": 38.85, "volume": 2092108.0}, {"date": "2017-06-05", "close": 38.0, "volume": 1614270.0}, {"date": "2017-06-06", "close": 38.2, "volume": 1722593.0}, {"date": "2017-06-07", "close": 38.05, "volume": 1976230.0}, {"date": "2017-06-08", "close": 37.57, "volume": 1598329.0}, {"date": "2017-06-09", "close": 37.82, "volume": 1968269.0}, {"date": "2017-06-12", "close": 38.46, "volume": 1313538.0}, {"date": "2017-06-13", "close": 38.78, "volume": 1407242.0}, {"date": "2017-06-14", "close": 39.18, "volume": 1579384.0}, {"date": "2017-06-15", "close": 39.55, "volume": 1267733.0}, {"date": "2017-06-16", "close": 39.34, "volume": 1972880.0}, {"date": "2017-06-19", "close": 38.97, "volume": 1027282.0}, {"date": "2017-06-20", "close": 38.8, "volume": 1078426.0}, {"date": "2017-06-21", "close": 38.15, "volume": 720848.0}, {"date": "2017-06-22", "close": 37.66, "volume": 1169591.0}, {"date": "2017-06-23", "close": 38.13, "volume": 1446952.0}, {"date": "2017-06-26", "close": 39.75, "volume": 2218273.0}, {"date": "2017-06-27", "close": 39.05, "volume": 1593087.0}, {"date": "2017-06-28", "close": 39.9, "volume": 1454165.0}, {"date": "2017-06-29", "close": 39.46, "volume": 1233500.0}, {"date": "2017-06-30", "close": 39.1, "volume": 900376.0}, {"date": "2017-07-03", "close": 39.8, "volume": 905728.0}, {"date": "2017-07-05", "close": 38.78, "volume": 826912.0}, {"date": "2017-07-06", "close": 38.33, "volume": 776270.0}, {"date": "2017-07-07", "close": 38.42, "volume": 706531.0}, {"date": "2017-07-10", "close": 37.88, "volume": 767583.0}, {"date": "2017-07-11", "close": 37.82, "volume": 1095402.0}, {"date": "2017-07-12", "close": 38.3, "volume": 876278.0}, {"date": "2017-07-13", "close": 38.58, "volume": 862944.0}, {"date": "2017-07-14", "close": 39.32, "volume": 813266.0}, {"date": "2017-07-17", "close": 39.66, "volume": 737517.0}, {"date": "2017-07-18", "close": 39.66, "volume": 736943.0}, {"date": "2017-07-19", "close": 40.14, "volume": 615710.0}, {"date": "2017-07-20", "close": 40.27, "volume": 544558.0}, {"date": "2017-07-21", "close": 39.99, "volume": 812089.0}, {"date": "2017-07-24", "close": 40.22, "volume": 863554.0}, {"date": "2017-07-25", "close": 40.27, "volume": 1340253.0}, {"date": "2017-07-26", "close": 40.55, "volume": 1020057.0}, {"date": "2017-07-27", "close": 40.74, "volume": 1164983.0}, {"date": "2017-07-28", "close": 40.07, "volume": 850416.0}, {"date": "2017-07-31", "close": 39.98, "volume": 3199929.0}, {"date": "2017-08-01", "close": 41.2, "volume": 1650314.0}, {"date": "2017-08-02", "close": 40.58, "volume": 1082571.0}, {"date": "2017-08-03", "close": 40.2, "volume": 926070.0}, {"date": "2017-08-04", "close": 40.5, "volume": 1209611.0}, {"date": "2017-08-07", "close": 40.55, "volume": 734503.0}, {"date": "2017-08-08", "close": 40.5, "volume": 836425.0}, {"date": "2017-08-09", "close": 40.83, "volume": 909953.0}, {"date": "2017-08-10", "close": 40.45, "volume": 566946.0}, {"date": "2017-08-11", "close": 39.92, "volume": 716579.0}, {"date": "2017-08-14", "close": 40.59, "volume": 843006.0}, {"date": "2017-08-15", "close": 40.41, "volume": 1178890.0}, {"date": "2017-08-16", "close": 41.11, "volume": 1724207.0}, {"date": "2017-08-17", "close": 41.12, "volume": 1020469.0}, {"date": "2017-08-18", "close": 40.73, "volume": 916444.0}, {"date": "2017-08-21", "close": 41.19, "volume": 985310.0}, {"date": "2017-08-22", "close": 40.9, "volume": 1068979.0}, {"date": "2017-08-23", "close": 41.06, "volume": 992262.0}, {"date": "2017-08-24", "close": 41.15, "volume": 1297025.0}, {"date": "2017-08-25", "close": 41.57, "volume": 935248.0}, {"date": "2017-08-28", "close": 40.94, "volume": 1283487.0}, {"date": "2017-08-29", "close": 40.88, "volume": 894307.0}, {"date": "2017-08-30", "close": 41.14, "volume": 833822.0}, {"date": "2017-08-31", "close": 41.83, "volume": 1389715.0}, {"date": "2017-09-01", "close": 41.78, "volume": 720566.0}, {"date": "2017-09-05", "close": 41.98, "volume": 1012794.0}, {"date": "2017-09-06", "close": 41.9, "volume": 890753.0}, {"date": "2017-09-07", "close": 41.94, "volume": 850527.0}, {"date": "2017-09-08", "close": 42.66, "volume": 981722.0}, {"date": "2017-09-11", "close": 43.09, "volume": 950317.0}, {"date": "2017-09-12", "close": 42.58, "volume": 858133.0}, {"date": "2017-09-13", "close": 42.47, "volume": 873801.0}, {"date": "2017-09-14", "close": 42.8, "volume": 1034710.0}, {"date": "2017-09-15", "close": 43.17, "volume": 1228877.0}, {"date": "2017-09-18", "close": 42.99, "volume": 736475.0}, {"date": "2017-09-19", "close": 42.82, "volume": 851303.0}, {"date": "2017-09-20", "close": 42.66, "volume": 977651.0}, {"date": "2017-09-21", "close": 42.24, "volume": 685902.0}, {"date": "2017-09-22", "close": 42.11, "volume": 516003.0}, {"date": "2017-09-25", "close": 42.25, "volume": 881946.0}, {"date": "2017-09-26", "close": 42.27, "volume": 883014.0}, {"date": "2017-09-27", "close": 41.36, "volume": 835879.0}, {"date": "2017-09-28", "close": 41.82, "volume": 1020468.0}, {"date": "2017-09-29", "close": 41.66, "volume": 913973.0}, {"date": "2017-10-02", "close": 41.85, "volume": 1012402.0}, {"date": "2017-10-03", "close": 41.97, "volume": 591088.0}, {"date": "2017-10-04", "close": 41.91, "volume": 723427.0}, {"date": "2017-10-05", "close": 42.2, "volume": 765184.0}, {"date": "2017-10-06", "close": 41.7, "volume": 924389.0}, {"date": "2017-10-09", "close": 41.91, "volume": 367936.0}, {"date": "2017-10-10", "close": 41.9, "volume": 608249.0}, {"date": "2017-10-11", "close": 42.18, "volume": 896287.0}, {"date": "2017-10-12", "close": 42.22, "volume": 547178.0}, {"date": "2017-10-13", "close": 42.6, "volume": 511628.0}, {"date": "2017-10-16", "close": 42.48, "volume": 484600.0}, {"date": "2017-10-17", "close": 42.71, "volume": 531194.0}, {"date": "2017-10-18", "close": 42.37, "volume": 549185.0}, {"date": "2017-10-19", "close": 41.99, "volume": 607619.0}, {"date": "2017-10-20", "close": 41.72, "volume": 798373.0}, {"date": "2017-10-23", "close": 41.61, "volume": 405730.0}, {"date": "2017-10-24", "close": 41.17, "volume": 723937.0}, {"date": "2017-10-25", "close": 40.77, "volume": 932653.0}, {"date": "2017-10-26", "close": 40.06, "volume": 746658.0}, {"date": "2017-10-27", "close": 40.45, "volume": 909037.0}, {"date": "2017-10-30", "close": 40.18, "volume": 760706.0}, {"date": "2017-10-31", "close": 40.18, "volume": 892174.0}, {"date": "2017-11-01", "close": 40.24, "volume": 745262.0}, {"date": "2017-11-02", "close": 41.13, "volume": 1322197.0}, {"date": "2017-11-03", "close": 40.81, "volume": 1160011.0}, {"date": "2017-11-06", "close": 41.06, "volume": 858130.0}, {"date": "2017-11-07", "close": 41.6, "volume": 646695.0}, {"date": "2017-11-08", "close": 41.7, "volume": 584728.0}, {"date": "2017-11-09", "close": 41.97, "volume": 811549.0}, {"date": "2017-11-10", "close": 42.17, "volume": 901091.0}, {"date": "2017-11-13", "close": 42.55, "volume": 935558.0}, {"date": "2017-11-14", "close": 42.53, "volume": 928192.0}, {"date": "2017-11-15", "close": 42.18, "volume": 938547.0}, {"date": "2017-11-16", "close": 42.27, "volume": 837030.0}, {"date": "2017-11-17", "close": 42.54, "volume": 791301.0}, {"date": "2017-11-20", "close": 42.4, "volume": 730480.0}, {"date": "2017-11-21", "close": 42.66, "volume": 993996.0}, {"date": "2017-11-22", "close": 42.55, "volume": 721501.0}, {"date": "2017-11-24", "close": 42.68, "volume": 359410.0}, {"date": "2017-11-27", "close": 42.42, "volume": 662748.0}, {"date": "2017-11-28", "close": 41.83, "volume": 890461.0}, {"date": "2017-11-29", "close": 41.37, "volume": 1447161.0}, {"date": "2017-11-30", "close": 41.07, "volume": 2489428.0}, {"date": "2017-12-01", "close": 41.77, "volume": 1834548.0}, {"date": "2017-12-04", "close": 41.95, "volume": 961639.0}, {"date": "2017-12-05", "close": 41.54, "volume": 611090.0}, {"date": "2017-12-06", "close": 41.49, "volume": 643026.0}, {"date": "2017-12-07", "close": 41.59, "volume": 611765.0}, {"date": "2017-12-08", "close": 42.08, "volume": 661567.0}, {"date": "2017-12-11", "close": 41.84, "volume": 670011.0}, {"date": "2017-12-12", "close": 42.18, "volume": 687174.0}, {"date": "2017-12-13", "close": 42.56, "volume": 974642.0}, {"date": "2017-12-14", "close": 42.95, "volume": 1365258.0}, {"date": "2017-12-15", "close": 43.26, "volume": 2201797.0}, {"date": "2017-12-18", "close": 43.62, "volume": 860866.0}, {"date": "2017-12-19", "close": 42.94, "volume": 1056254.0}, {"date": "2017-12-20", "close": 42.38, "volume": 698610.0}, {"date": "2017-12-21", "close": 41.89, "volume": 710066.0}, {"date": "2017-12-22", "close": 42.34, "volume": 471955.0}, {"date": "2017-12-26", "close": 42.58, "volume": 479271.0}, {"date": "2017-12-27", "close": 42.79, "volume": 468379.0}, {"date": "2017-12-28", "close": 43.13, "volume": 424039.0}, {"date": "2017-12-29", "close": 43.13, "volume": 668084.0}, {"date": "2018-01-02", "close": 42.92, "volume": 1070209.0}, {"date": "2018-01-03", "close": 42.56, "volume": 775424.0}, {"date": "2018-01-04", "close": 41.62, "volume": 640876.0}, {"date": "2018-01-05", "close": 41.39, "volume": 702701.0}, {"date": "2018-01-08", "close": 41.76, "volume": 620058.0}, {"date": "2018-01-09", "close": 41.05, "volume": 636459.0}, {"date": "2018-01-10", "close": 40.37, "volume": 751710.0}, {"date": "2018-01-11", "close": 40.41, "volume": 526609.0}, {"date": "2018-01-12", "close": 39.95, "volume": 931520.0}, {"date": "2018-01-16", "close": 39.96, "volume": 648615.0}, {"date": "2018-01-17", "close": 40.61, "volume": 785436.0}, {"date": "2018-01-18", "close": 39.69, "volume": 945639.0}, {"date": "2018-01-19", "close": 40.33, "volume": 714834.0}, {"date": "2018-01-22", "close": 40.73, "volume": 829930.0}, {"date": "2018-01-23", "close": 41.23, "volume": 717247.0}, {"date": "2018-01-24", "close": 40.89, "volume": 965143.0}, {"date": "2018-01-25", "close": 41.36, "volume": 1057976.0}, {"date": "2018-01-26", "close": 40.78, "volume": 732002.0}, {"date": "2018-01-29", "close": 39.79, "volume": 1182847.0}, {"date": "2018-01-30", "close": 38.86, "volume": 1132986.0}, {"date": "2018-01-31", "close": 39.68, "volume": 2566450.0}, {"date": "2018-02-01", "close": 38.55, "volume": 1267354.0}, {"date": "2018-02-02", "close": 38.55, "volume": 1388866.0}, {"date": "2018-02-05", "close": 37.97, "volume": 1704835.0}, {"date": "2018-02-06", "close": 38.01, "volume": 1688440.0}, {"date": "2018-02-07", "close": 37.49, "volume": 1127749.0}, {"date": "2018-02-08", "close": 36.52, "volume": 892966.0}, {"date": "2018-02-09", "close": 37.29, "volume": 1801210.0}, {"date": "2018-02-12", "close": 37.49, "volume": 2012624.0}, {"date": "2018-02-13", "close": 37.57, "volume": 1927793.0}, {"date": "2018-02-14", "close": 37.06, "volume": 1315794.0}, {"date": "2018-02-15", "close": 38.17, "volume": 2001679.0}, {"date": "2018-02-16", "close": 38.33, "volume": 2035804.0}, {"date": "2018-02-20", "close": 37.48, "volume": 1169067.0}, {"date": "2018-02-21", "close": 37.06, "volume": 1278551.0}, {"date": "2018-02-22", "close": 38.04, "volume": 1604269.0}, {"date": "2018-02-23", "close": 38.29, "volume": 1716089.0}, {"date": "2018-02-26", "close": 38.79, "volume": 926807.0}, {"date": "2018-02-27", "close": 37.42, "volume": 1404692.0}, {"date": "2018-02-28", "close": 37.24, "volume": 2524368.0}, {"date": "2018-03-01", "close": 37.78, "volume": 1726316.0}, {"date": "2018-03-02", "close": 37.7, "volume": 748816.0}, {"date": "2018-03-05", "close": 38.17, "volume": 650200.0}, {"date": "2018-03-06", "close": 38.43, "volume": 948332.0}, {"date": "2018-03-07", "close": 38.85, "volume": 820119.0}, {"date": "2018-03-08", "close": 38.83, "volume": 759979.0}, {"date": "2018-03-09", "close": 38.74, "volume": 781207.0}, {"date": "2018-03-12", "close": 39.01, "volume": 1022115.0}, {"date": "2018-03-13", "close": 38.74, "volume": 779830.0}, {"date": "2018-03-14", "close": 38.52, "volume": 766692.0}, {"date": "2018-03-15", "close": 38.24, "volume": 605128.0}, {"date": "2018-03-16", "close": 38.79, "volume": 1675422.0}, {"date": "2018-03-19", "close": 38.37, "volume": 548755.0}, {"date": "2018-03-20", "close": 38.2, "volume": 1295658.0}, {"date": "2018-03-21", "close": 37.63, "volume": 698286.0}, {"date": "2018-03-22", "close": 37.73, "volume": 764813.0}, {"date": "2018-03-23", "close": 37.32, "volume": 870465.0}, {"date": "2018-03-26", "close": 37.56, "volume": 845030.0}, {"date": "2018-03-27", "close": 37.94, "volume": 958866.0}, {"date": "2018-03-28", "close": 38.98, "volume": 1062950.0}, {"date": "2018-03-29", "close": 39.26, "volume": 1273760.0}, {"date": "2018-04-02", "close": 38.64, "volume": 1498775.0}, {"date": "2018-04-03", "close": 39.09, "volume": 1150710.0}, {"date": "2018-04-04", "close": 39.57, "volume": 769573.0}, {"date": "2018-04-05", "close": 39.52, "volume": 508648.0}, {"date": "2018-04-06", "close": 39.36, "volume": 790461.0}, {"date": "2018-04-09", "close": 39.09, "volume": 583692.0}, {"date": "2018-04-10", "close": 39.13, "volume": 462915.0}, {"date": "2018-04-11", "close": 39.1, "volume": 427058.0}, {"date": "2018-04-12", "close": 38.01, "volume": 780560.0}, {"date": "2018-04-13", "close": 38.18, "volume": 854277.0}, {"date": "2018-04-16", "close": 38.68, "volume": 746759.0}, {"date": "2018-04-17", "close": 39.09, "volume": 527944.0}, {"date": "2018-04-18", "close": 38.84, "volume": 494280.0}, {"date": "2018-04-19", "close": 37.99, "volume": 598267.0}, {"date": "2018-04-20", "close": 37.51, "volume": 644094.0}, {"date": "2018-04-23", "close": 37.18, "volume": 561733.0}, {"date": "2018-04-24", "close": 37.56, "volume": 907704.0}, {"date": "2018-04-25", "close": 37.41, "volume": 660459.0}, {"date": "2018-04-26", "close": 38.08, "volume": 907919.0}, {"date": "2018-04-27", "close": 38.43, "volume": 997912.0}, {"date": "2018-04-30", "close": 38.04, "volume": 1805632.0}, {"date": "2018-05-01", "close": 38.75, "volume": 1197490.0}, {"date": "2018-05-02", "close": 38.48, "volume": 886912.0}, {"date": "2018-05-03", "close": 39.02, "volume": 889042.0}, {"date": "2018-05-04", "close": 39.85, "volume": 963016.0}, {"date": "2018-05-07", "close": 40.11, "volume": 831591.0}, {"date": "2018-05-08", "close": 39.9, "volume": 808621.0}, {"date": "2018-05-09", "close": 40.11, "volume": 907770.0}, {"date": "2018-05-10", "close": 40.57, "volume": 855106.0}, {"date": "2018-05-11", "close": 40.33, "volume": 663722.0}, {"date": "2018-05-14", "close": 39.82, "volume": 665790.0}, {"date": "2018-05-15", "close": 39.1, "volume": 1175511.0}, {"date": "2018-05-16", "close": 39.31, "volume": 1046795.0}, {"date": "2018-05-17", "close": 39.18, "volume": 963167.0}, {"date": "2018-05-18", "close": 39.22, "volume": 908675.0}, {"date": "2018-05-21", "close": 39.89, "volume": 1223407.0}, {"date": "2018-05-22", "close": 39.91, "volume": 756753.0}, {"date": "2018-05-23", "close": 40.64, "volume": 1135312.0}, {"date": "2018-05-24", "close": 40.52, "volume": 778079.0}, {"date": "2018-05-25", "close": 40.72, "volume": 413083.0}, {"date": "2018-05-29", "close": 41.21, "volume": 1090006.0}, {"date": "2018-05-30", "close": 41.33, "volume": 1231343.0}, {"date": "2018-05-31", "close": 41.43, "volume": 1502297.0}, {"date": "2018-06-01", "close": 41.11, "volume": 1014996.0}, {"date": "2018-06-04", "close": 41.34, "volume": 1129049.0}, {"date": "2018-06-05", "close": 41.47, "volume": 1047755.0}, {"date": "2018-06-06", "close": 41.7, "volume": 897216.0}, {"date": "2018-06-07", "close": 41.75, "volume": 946458.0}, {"date": "2018-06-08", "close": 41.96, "volume": 650334.0}, {"date": "2018-06-11", "close": 41.91, "volume": 644979.0}, {"date": "2018-06-12", "close": 42.3, "volume": 929824.0}, {"date": "2018-06-13", "close": 41.57, "volume": 678901.0}, {"date": "2018-06-14", "close": 42.17, "volume": 951202.0}, {"date": "2018-06-15", "close": 42.14, "volume": 2439739.0}, {"date": "2018-06-18", "close": 42.13, "volume": 743408.0}, {"date": "2018-06-19", "close": 42.22, "volume": 1692480.0}, {"date": "2018-06-20", "close": 42.78, "volume": 1352994.0}, {"date": "2018-06-21", "close": 43.08, "volume": 1059670.0}, {"date": "2018-06-22", "close": 43.73, "volume": 1709059.0}, {"date": "2018-06-25", "close": 43.66, "volume": 1380295.0}, {"date": "2018-06-26", "close": 43.71, "volume": 970415.0}, {"date": "2018-06-27", "close": 43.58, "volume": 964241.0}, {"date": "2018-06-28", "close": 43.98, "volume": 1100843.0}, {"date": "2018-06-29", "close": 43.96, "volume": 1138768.0}, {"date": "2018-07-02", "close": 43.5, "volume": 1357678.0}, {"date": "2018-07-03", "close": 43.91, "volume": 557557.0}, {"date": "2018-07-05", "close": 44.66, "volume": 919007.0}, {"date": "2018-07-06", "close": 44.94, "volume": 692215.0}, {"date": "2018-07-09", "close": 44.58, "volume": 1244713.0}, {"date": "2018-07-10", "close": 44.63, "volume": 1108508.0}, {"date": "2018-07-11", "close": 44.32, "volume": 708084.0}, {"date": "2018-07-12", "close": 44.52, "volume": 637792.0}, {"date": "2018-07-13", "close": 44.37, "volume": 838669.0}, {"date": "2018-07-16", "close": 43.91, "volume": 720447.0}, {"date": "2018-07-17", "close": 43.86, "volume": 624600.0}, {"date": "2018-07-18", "close": 43.68, "volume": 936369.0}, {"date": "2018-07-19", "close": 44.7, "volume": 1290631.0}, {"date": "2018-07-20", "close": 44.52, "volume": 1342979.0}, {"date": "2018-07-23", "close": 44.55, "volume": 1279482.0}, {"date": "2018-07-24", "close": 44.31, "volume": 1030450.0}, {"date": "2018-07-25", "close": 44.79, "volume": 1024593.0}, {"date": "2018-07-26", "close": 44.88, "volume": 761735.0}, {"date": "2018-07-27", "close": 44.49, "volume": 1135185.0}, {"date": "2018-07-30", "close": 44.25, "volume": 807765.0}, {"date": "2018-07-31", "close": 44.61, "volume": 3786002.0}, {"date": "2018-08-01", "close": 44.54, "volume": 1683064.0}, {"date": "2018-08-02", "close": 44.99, "volume": 1292214.0}, {"date": "2018-08-03", "close": 45.76, "volume": 1435315.0}, {"date": "2018-08-06", "close": 45.7, "volume": 885117.0}, {"date": "2018-08-07", "close": 45.24, "volume": 905082.0}, {"date": "2018-08-08", "close": 45.33, "volume": 821202.0}, {"date": "2018-08-09", "close": 45.33, "volume": 749331.0}, {"date": "2018-08-10", "close": 44.91, "volume": 736229.0}, {"date": "2018-08-13", "close": 44.84, "volume": 1022246.0}, {"date": "2018-08-14", "close": 45.1, "volume": 858791.0}, {"date": "2018-08-15", "close": 45.35, "volume": 1088410.0}, {"date": "2018-08-16", "close": 45.53, "volume": 890682.0}, {"date": "2018-08-17", "close": 45.93, "volume": 835415.0}, {"date": "2018-08-20", "close": 45.91, "volume": 656361.0}, {"date": "2018-08-21", "close": 45.87, "volume": 859483.0}, {"date": "2018-08-22", "close": 45.83, "volume": 687972.0}, {"date": "2018-08-23", "close": 45.82, "volume": 670268.0}, {"date": "2018-08-24", "close": 46.06, "volume": 705593.0}, {"date": "2018-08-27", "close": 45.95, "volume": 973829.0}, {"date": "2018-08-28", "close": 46.18, "volume": 1005120.0}, {"date": "2018-08-29", "close": 46.06, "volume": 1018230.0}, {"date": "2018-08-30", "close": 45.95, "volume": 777539.0}, {"date": "2018-08-31", "close": 46.09, "volume": 1076505.0}, {"date": "2018-09-04", "close": 45.76, "volume": 920462.0}, {"date": "2018-09-05", "close": 45.96, "volume": 725772.0}, {"date": "2018-09-06", "close": 46.17, "volume": 816745.0}, {"date": "2018-09-07", "close": 45.76, "volume": 671635.0}, {"date": "2018-09-10", "close": 45.87, "volume": 558089.0}, {"date": "2018-09-11", "close": 45.77, "volume": 439043.0}, {"date": "2018-09-12", "close": 45.72, "volume": 588360.0}, {"date": "2018-09-13", "close": 45.85, "volume": 517981.0}, {"date": "2018-09-14", "close": 45.44, "volume": 941886.0}, {"date": "2018-09-17", "close": 45.29, "volume": 1334741.0}, {"date": "2018-09-18", "close": 45.2, "volume": 801700.0}, {"date": "2018-09-19", "close": 43.88, "volume": 861465.0}, {"date": "2018-09-20", "close": 44.45, "volume": 914252.0}, {"date": "2018-09-21", "close": 44.37, "volume": 1983000.0}, {"date": "2018-09-24", "close": 43.59, "volume": 842693.0}, {"date": "2018-09-25", "close": 43.78, "volume": 841947.0}, {"date": "2018-09-26", "close": 43.42, "volume": 1160270.0}, {"date": "2018-09-27", "close": 43.61, "volume": 848694.0}, {"date": "2018-09-28", "close": 44.82, "volume": 2211504.0}, {"date": "2018-10-01", "close": 44.2, "volume": 1701196.0}, {"date": "2018-10-02", "close": 44.08, "volume": 1220354.0}, {"date": "2018-10-03", "close": 43.89, "volume": 1651006.0}, {"date": "2018-10-04", "close": 43.79, "volume": 1187223.0}, {"date": "2018-10-05", "close": 43.93, "volume": 1531107.0}, {"date": "2018-10-08", "close": 45.07, "volume": 1212821.0}, {"date": "2018-10-09", "close": 45.24, "volume": 963248.0}, {"date": "2018-10-10", "close": 44.35, "volume": 999265.0}, {"date": "2018-10-11", "close": 43.24, "volume": 1034236.0}, {"date": "2018-10-12", "close": 43.26, "volume": 1066148.0}, {"date": "2018-10-15", "close": 43.62, "volume": 673122.0}, {"date": "2018-10-16", "close": 44.89, "volume": 980426.0}, {"date": "2018-10-17", "close": 45.24, "volume": 1364662.0}, {"date": "2018-10-18", "close": 45.27, "volume": 790463.0}, {"date": "2018-10-19", "close": 45.76, "volume": 703540.0}, {"date": "2018-10-22", "close": 45.16, "volume": 517579.0}, {"date": "2018-10-23", "close": 45.77, "volume": 1023268.0}, {"date": "2018-10-24", "close": 46.95, "volume": 1245728.0}, {"date": "2018-10-25", "close": 47.56, "volume": 1344438.0}, {"date": "2018-10-26", "close": 46.83, "volume": 1226135.0}, {"date": "2018-10-29", "close": 47.57, "volume": 1059807.0}, {"date": "2018-10-30", "close": 47.6, "volume": 912861.0}, {"date": "2018-10-31", "close": 46.75, "volume": 1798700.0}, {"date": "2018-11-01", "close": 47.06, "volume": 1209734.0}, {"date": "2018-11-02", "close": 46.88, "volume": 985759.0}, {"date": "2018-11-05", "close": 47.86, "volume": 1508964.0}, {"date": "2018-11-06", "close": 48.15, "volume": 824106.0}, {"date": "2018-11-07", "close": 49.0, "volume": 1099120.0}, {"date": "2018-11-08", "close": 48.94, "volume": 546303.0}, {"date": "2018-11-09", "close": 49.15, "volume": 519405.0}, {"date": "2018-11-12", "close": 49.17, "volume": 707644.0}, {"date": "2018-11-13", "close": 48.96, "volume": 545342.0}, {"date": "2018-11-14", "close": 48.82, "volume": 481275.0}, {"date": "2018-11-15", "close": 48.25, "volume": 957676.0}, {"date": "2018-11-16", "close": 49.17, "volume": 817288.0}, {"date": "2018-11-19", "close": 49.17, "volume": 948105.0}, {"date": "2018-11-20", "close": 49.06, "volume": 957242.0}, {"date": "2018-11-21", "close": 49.16, "volume": 1145700.0}, {"date": "2018-11-23", "close": 49.13, "volume": 318028.0}, {"date": "2018-11-26", "close": 48.88, "volume": 984338.0}, {"date": "2018-11-27", "close": 49.61, "volume": 1135934.0}, {"date": "2018-11-28", "close": 49.49, "volume": 1482238.0}, {"date": "2018-11-29", "close": 49.47, "volume": 1498272.0}, {"date": "2018-11-30", "close": 50.06, "volume": 3627694.0}, {"date": "2018-12-03", "close": 50.01, "volume": 1371003.0}, {"date": "2018-12-04", "close": 49.66, "volume": 1246006.0}, {"date": "2018-12-06", "close": 51.09, "volume": 2552509.0}, {"date": "2018-12-07", "close": 50.82, "volume": 1653755.0}, {"date": "2018-12-10", "close": 50.72, "volume": 1252056.0}, {"date": "2018-12-11", "close": 51.16, "volume": 1012873.0}, {"date": "2018-12-12", "close": 49.95, "volume": 2028042.0}, {"date": "2018-12-13", "close": 50.84, "volume": 1346761.0}, {"date": "2018-12-14", "close": 50.65, "volume": 1000548.0}, {"date": "2018-12-17", "close": 48.83, "volume": 2107869.0}, {"date": "2018-12-18", "close": 49.66, "volume": 1620873.0}, {"date": "2018-12-19", "close": 49.51, "volume": 1412683.0}, {"date": "2018-12-20", "close": 48.95, "volume": 1843629.0}, {"date": "2018-12-21", "close": 48.41, "volume": 4800885.0}, {"date": "2018-12-24", "close": 45.57, "volume": 889290.0}, {"date": "2018-12-26", "close": 47.84, "volume": 1100514.0}, {"date": "2018-12-27", "close": 48.18, "volume": 998025.0}, {"date": "2018-12-28", "close": 48.42, "volume": 1316516.0}, {"date": "2018-12-31", "close": 48.51, "volume": 1252879.0}, {"date": "2019-01-02", "close": 47.29, "volume": 1841246.0}, {"date": "2019-01-03", "close": 47.91, "volume": 1227359.0}, {"date": "2019-01-04", "close": 47.81, "volume": 1514835.0}, {"date": "2019-01-07", "close": 47.6, "volume": 1739361.0}, {"date": "2019-01-08", "close": 48.23, "volume": 2263726.0}, {"date": "2019-01-09", "close": 48.02, "volume": 1892007.0}, {"date": "2019-01-10", "close": 48.86, "volume": 850571.0}, {"date": "2019-01-11", "close": 49.45, "volume": 1231408.0}, {"date": "2019-01-14", "close": 49.05, "volume": 817719.0}, {"date": "2019-01-15", "close": 49.44, "volume": 904912.0}, {"date": "2019-01-16", "close": 50.02, "volume": 835653.0}, {"date": "2019-01-17", "close": 50.27, "volume": 808590.0}, {"date": "2019-01-18", "close": 49.98, "volume": 1291971.0}, {"date": "2019-01-22", "close": 50.01, "volume": 681413.0}, {"date": "2019-01-23", "close": 49.74, "volume": 782419.0}, {"date": "2019-01-24", "close": 49.59, "volume": 1108481.0}, {"date": "2019-01-25", "close": 50.84, "volume": 958937.0}, {"date": "2019-01-28", "close": 51.48, "volume": 856997.0}, {"date": "2019-01-29", "close": 52.1, "volume": 1324167.0}, {"date": "2019-01-30", "close": 52.13, "volume": 899430.0}, {"date": "2019-01-31", "close": 52.71, "volume": 3571796.0}, {"date": "2019-02-01", "close": 52.29, "volume": 1138505.0}, {"date": "2019-02-04", "close": 53.35, "volume": 1288423.0}, {"date": "2019-02-05", "close": 53.61, "volume": 1065640.0}, {"date": "2019-02-06", "close": 52.9, "volume": 909065.0}, {"date": "2019-02-07", "close": 53.1, "volume": 2085079.0}, {"date": "2019-02-08", "close": 53.18, "volume": 1523584.0}, {"date": "2019-02-11", "close": 53.7, "volume": 1068897.0}, {"date": "2019-02-12", "close": 52.12, "volume": 1142244.0}, {"date": "2019-02-13", "close": 51.93, "volume": 1522189.0}, {"date": "2019-02-14", "close": 52.3, "volume": 1306173.0}, {"date": "2019-02-15", "close": 52.57, "volume": 1107299.0}, {"date": "2019-02-19", "close": 52.26, "volume": 631330.0}, {"date": "2019-02-20", "close": 51.54, "volume": 678346.0}, {"date": "2019-02-21", "close": 52.54, "volume": 1495768.0}, {"date": "2019-02-22", "close": 52.69, "volume": 653104.0}, {"date": "2019-02-25", "close": 52.58, "volume": 494946.0}, {"date": "2019-02-26", "close": 52.28, "volume": 565973.0}, {"date": "2019-02-27", "close": 52.14, "volume": 474703.0}, {"date": "2019-02-28", "close": 52.1, "volume": 1038182.0}, {"date": "2019-03-01", "close": 51.8, "volume": 820211.0}, {"date": "2019-03-04", "close": 52.2, "volume": 641524.0}, {"date": "2019-03-05", "close": 52.22, "volume": 756413.0}, {"date": "2019-03-06", "close": 51.66, "volume": 615417.0}, {"date": "2019-03-07", "close": 51.95, "volume": 929426.0}, {"date": "2019-03-08", "close": 52.15, "volume": 774707.0}, {"date": "2019-03-11", "close": 52.78, "volume": 709909.0}, {"date": "2019-03-12", "close": 53.18, "volume": 636593.0}, {"date": "2019-03-13", "close": 53.0, "volume": 858758.0}, {"date": "2019-03-14", "close": 53.43, "volume": 724574.0}, {"date": "2019-03-15", "close": 53.06, "volume": 1822968.0}, {"date": "2019-03-18", "close": 52.6, "volume": 489917.0}, {"date": "2019-03-19", "close": 52.45, "volume": 522772.0}, {"date": "2019-03-20", "close": 53.14, "volume": 836537.0}, {"date": "2019-03-21", "close": 54.32, "volume": 892837.0}, {"date": "2019-03-22", "close": 54.18, "volume": 766851.0}, {"date": "2019-03-25", "close": 54.41, "volume": 681547.0}, {"date": "2019-03-26", "close": 54.96, "volume": 588150.0}, {"date": "2019-03-27", "close": 55.26, "volume": 748116.0}, {"date": "2019-03-28", "close": 55.71, "volume": 1048925.0}, {"date": "2019-03-29", "close": 55.39, "volume": 1318614.0}, {"date": "2019-04-01", "close": 54.67, "volume": 968194.0}, {"date": "2019-04-02", "close": 54.06, "volume": 1554820.0}, {"date": "2019-04-03", "close": 53.46, "volume": 1799621.0}, {"date": "2019-04-04", "close": 53.47, "volume": 608655.0}, {"date": "2019-04-05", "close": 53.62, "volume": 625505.0}, {"date": "2019-04-08", "close": 53.56, "volume": 504508.0}, {"date": "2019-04-09", "close": 53.16, "volume": 1268518.0}, {"date": "2019-04-10", "close": 53.77, "volume": 813547.0}, {"date": "2019-04-11", "close": 53.54, "volume": 608755.0}, {"date": "2019-04-12", "close": 53.55, "volume": 440201.0}, {"date": "2019-04-15", "close": 53.43, "volume": 662816.0}, {"date": "2019-04-16", "close": 51.54, "volume": 617345.0}, {"date": "2019-04-17", "close": 50.76, "volume": 763772.0}, {"date": "2019-04-18", "close": 51.54, "volume": 464367.0}, {"date": "2019-04-22", "close": 50.79, "volume": 543135.0}, {"date": "2019-04-23", "close": 51.46, "volume": 1033223.0}, {"date": "2019-04-24", "close": 52.34, "volume": 1038963.0}, {"date": "2019-04-25", "close": 52.77, "volume": 972861.0}, {"date": "2019-04-26", "close": 53.16, "volume": 681026.0}, {"date": "2019-04-29", "close": 51.93, "volume": 751616.0}, {"date": "2019-04-30", "close": 52.62, "volume": 1434082.0}, {"date": "2019-05-01", "close": 52.65, "volume": 677680.0}, {"date": "2019-05-02", "close": 53.01, "volume": 1272956.0}, {"date": "2019-05-03", "close": 53.45, "volume": 569287.0}, {"date": "2019-05-06", "close": 53.79, "volume": 1223815.0}, {"date": "2019-05-07", "close": 52.26, "volume": 1459737.0}, {"date": "2019-05-08", "close": 52.16, "volume": 635379.0}, {"date": "2019-05-09", "close": 52.39, "volume": 445915.0}, {"date": "2019-05-10", "close": 52.82, "volume": 689553.0}, {"date": "2019-05-13", "close": 53.21, "volume": 627050.0}, {"date": "2019-05-14", "close": 53.34, "volume": 647452.0}, {"date": "2019-05-15", "close": 53.42, "volume": 514349.0}, {"date": "2019-05-16", "close": 53.49, "volume": 562622.0}, {"date": "2019-05-17", "close": 53.26, "volume": 527564.0}, {"date": "2019-05-20", "close": 52.53, "volume": 339968.0}, {"date": "2019-05-21", "close": 52.9, "volume": 494162.0}, {"date": "2019-05-22", "close": 53.33, "volume": 679367.0}, {"date": "2019-05-23", "close": 53.6, "volume": 541903.0}, {"date": "2019-05-24", "close": 53.73, "volume": 593022.0}, {"date": "2019-05-28", "close": 52.89, "volume": 1306232.0}, {"date": "2019-05-29", "close": 52.4, "volume": 977280.0}, {"date": "2019-05-30", "close": 52.59, "volume": 645411.0}, {"date": "2019-05-31", "close": 53.53, "volume": 1059888.0}, {"date": "2019-06-03", "close": 54.5, "volume": 933323.0}, {"date": "2019-06-04", "close": 53.21, "volume": 863447.0}, {"date": "2019-06-05", "close": 54.56, "volume": 642140.0}, {"date": "2019-06-06", "close": 54.46, "volume": 578306.0}, {"date": "2019-06-07", "close": 54.49, "volume": 421165.0}, {"date": "2019-06-10", "close": 54.13, "volume": 395230.0}, {"date": "2019-06-11", "close": 54.57, "volume": 466648.0}, {"date": "2019-06-12", "close": 55.21, "volume": 584042.0}, {"date": "2019-06-13", "close": 55.1, "volume": 593934.0}, {"date": "2019-06-14", "close": 55.28, "volume": 645001.0}, {"date": "2019-06-17", "close": 55.44, "volume": 610817.0}, {"date": "2019-06-18", "close": 55.05, "volume": 873229.0}, {"date": "2019-06-19", "close": 55.1, "volume": 811080.0}, {"date": "2019-06-20", "close": 55.17, "volume": 1375181.0}, {"date": "2019-06-21", "close": 55.0, "volume": 2297628.0}, {"date": "2019-06-24", "close": 54.47, "volume": 1031487.0}, {"date": "2019-06-25", "close": 53.89, "volume": 1243348.0}, {"date": "2019-06-26", "close": 52.21, "volume": 1218541.0}, {"date": "2019-06-27", "close": 52.92, "volume": 918339.0}, {"date": "2019-06-28", "close": 53.01, "volume": 1350743.0}, {"date": "2019-07-01", "close": 52.28, "volume": 731392.0}, {"date": "2019-07-02", "close": 53.35, "volume": 945580.0}, {"date": "2019-07-03", "close": 54.39, "volume": 469888.0}, {"date": "2019-07-05", "close": 54.12, "volume": 596224.0}, {"date": "2019-07-08", "close": 54.12, "volume": 802557.0}, {"date": "2019-07-09", "close": 54.22, "volume": 1131160.0}, {"date": "2019-07-10", "close": 54.8, "volume": 566084.0}, {"date": "2019-07-11", "close": 54.03, "volume": 713873.0}, {"date": "2019-07-12", "close": 53.78, "volume": 1092017.0}, {"date": "2019-07-15", "close": 53.43, "volume": 1688355.0}, {"date": "2019-07-16", "close": 53.07, "volume": 696961.0}, {"date": "2019-07-17", "close": 52.89, "volume": 617159.0}, {"date": "2019-07-18", "close": 52.59, "volume": 1064487.0}, {"date": "2019-07-19", "close": 51.69, "volume": 791160.0}, {"date": "2019-07-22", "close": 51.9, "volume": 1076917.0}, {"date": "2019-07-23", "close": 52.51, "volume": 1230389.0}, {"date": "2019-07-24", "close": 52.6, "volume": 784732.0}, {"date": "2019-07-25", "close": 52.01, "volume": 866478.0}, {"date": "2019-07-26", "close": 52.25, "volume": 691195.0}, {"date": "2019-07-29", "close": 53.31, "volume": 1769356.0}, {"date": "2019-07-30", "close": 52.57, "volume": 1072772.0}, {"date": "2019-07-31", "close": 52.24, "volume": 1215650.0}, {"date": "2019-08-01", "close": 52.4, "volume": 802148.0}, {"date": "2019-08-02", "close": 53.17, "volume": 916407.0}, {"date": "2019-08-05", "close": 52.9, "volume": 1016866.0}, {"date": "2019-08-06", "close": 53.52, "volume": 1100651.0}, {"date": "2019-08-07", "close": 54.13, "volume": 1579261.0}, {"date": "2019-08-08", "close": 55.0, "volume": 1453164.0}, {"date": "2019-08-09", "close": 54.99, "volume": 618312.0}, {"date": "2019-08-12", "close": 55.1, "volume": 558079.0}, {"date": "2019-08-13", "close": 54.82, "volume": 684024.0}, {"date": "2019-08-14", "close": 54.47, "volume": 733444.0}, {"date": "2019-08-15", "close": 54.6, "volume": 1008291.0}, {"date": "2019-08-16", "close": 54.88, "volume": 736528.0}, {"date": "2019-08-19", "close": 55.27, "volume": 659441.0}, {"date": "2019-08-20", "close": 54.84, "volume": 667799.0}, {"date": "2019-08-21", "close": 55.21, "volume": 568563.0}, {"date": "2019-08-22", "close": 55.64, "volume": 600872.0}, {"date": "2019-08-23", "close": 55.55, "volume": 731662.0}, {"date": "2019-08-26", "close": 55.5, "volume": 901806.0}, {"date": "2019-08-27", "close": 55.5, "volume": 750735.0}, {"date": "2019-08-28", "close": 55.5, "volume": 554042.0}, {"date": "2019-08-29", "close": 55.85, "volume": 649382.0}, {"date": "2019-08-30", "close": 56.15, "volume": 475391.0}, {"date": "2019-09-03", "close": 57.09, "volume": 797595.0}, {"date": "2019-09-04", "close": 57.68, "volume": 786192.0}, {"date": "2019-09-05", "close": 55.23, "volume": 7707317.0}, {"date": "2019-09-06", "close": 55.9, "volume": 1564089.0}, {"date": "2019-09-09", "close": 55.57, "volume": 1094784.0}, {"date": "2019-09-10", "close": 54.05, "volume": 2073320.0}, {"date": "2019-09-11", "close": 53.73, "volume": 1255207.0}, {"date": "2019-09-12", "close": 54.39, "volume": 963415.0}, {"date": "2019-09-13", "close": 53.05, "volume": 858026.0}, {"date": "2019-09-16", "close": 53.67, "volume": 641891.0}, {"date": "2019-09-17", "close": 54.91, "volume": 874659.0}, {"date": "2019-09-18", "close": 54.54, "volume": 861915.0}, {"date": "2019-09-19", "close": 55.12, "volume": 1099529.0}, {"date": "2019-09-20", "close": 55.72, "volume": 3096138.0}, {"date": "2019-09-23", "close": 55.97, "volume": 885923.0}, {"date": "2019-09-24", "close": 55.97, "volume": 1333052.0}, {"date": "2019-09-25", "close": 56.11, "volume": 951783.0}, {"date": "2019-09-26", "close": 56.55, "volume": 802034.0}, {"date": "2019-09-27", "close": 56.41, "volume": 617788.0}, {"date": "2019-09-30", "close": 56.4, "volume": 899965.0}, {"date": "2019-10-01", "close": 56.59, "volume": 695421.0}, {"date": "2019-10-02", "close": 56.28, "volume": 1354416.0}, {"date": "2019-10-03", "close": 57.01, "volume": 944117.0}, {"date": "2019-10-04", "close": 56.99, "volume": 700337.0}, {"date": "2019-10-07", "close": 56.82, "volume": 868807.0}, {"date": "2019-10-08", "close": 56.73, "volume": 719662.0}, {"date": "2019-10-09", "close": 56.73, "volume": 535477.0}, {"date": "2019-10-10", "close": 57.12, "volume": 495596.0}, {"date": "2019-10-11", "close": 56.87, "volume": 825265.0}, {"date": "2019-10-14", "close": 57.03, "volume": 621112.0}, {"date": "2019-10-15", "close": 56.57, "volume": 712500.0}, {"date": "2019-10-16", "close": 57.06, "volume": 815821.0}, {"date": "2019-10-17", "close": 56.76, "volume": 952008.0}, {"date": "2019-10-18", "close": 57.31, "volume": 947381.0}, {"date": "2019-10-21", "close": 57.7, "volume": 747378.0}, {"date": "2019-10-22", "close": 57.57, "volume": 815381.0}, {"date": "2019-10-23", "close": 57.61, "volume": 831822.0}, {"date": "2019-10-24", "close": 57.79, "volume": 724219.0}, {"date": "2019-10-25", "close": 57.89, "volume": 687952.0}, {"date": "2019-10-28", "close": 57.85, "volume": 684417.0}, {"date": "2019-10-29", "close": 58.23, "volume": 847039.0}, {"date": "2019-10-30", "close": 58.33, "volume": 528986.0}, {"date": "2019-10-31", "close": 58.91, "volume": 1993027.0}, {"date": "2019-11-01", "close": 57.7, "volume": 1061276.0}, {"date": "2019-11-04", "close": 57.35, "volume": 1771890.0}, {"date": "2019-11-05", "close": 55.7, "volume": 1588815.0}, {"date": "2019-11-06", "close": 56.31, "volume": 1140837.0}, {"date": "2019-11-07", "close": 56.18, "volume": 1345160.0}, {"date": "2019-11-08", "close": 55.2, "volume": 1030081.0}, {"date": "2019-11-11", "close": 55.52, "volume": 796030.0}, {"date": "2019-11-12", "close": 54.94, "volume": 925433.0}, {"date": "2019-11-13", "close": 55.66, "volume": 679518.0}, {"date": "2019-11-14", "close": 56.18, "volume": 685470.0}, {"date": "2019-11-15", "close": 56.61, "volume": 770363.0}, {"date": "2019-11-18", "close": 57.02, "volume": 711259.0}, {"date": "2019-11-19", "close": 57.24, "volume": 588056.0}, {"date": "2019-11-20", "close": 56.79, "volume": 856924.0}, {"date": "2019-11-21", "close": 55.6, "volume": 659749.0}, {"date": "2019-11-22", "close": 55.26, "volume": 550824.0}, {"date": "2019-11-25", "close": 55.18, "volume": 705160.0}, {"date": "2019-11-26", "close": 55.5, "volume": 1610152.0}, {"date": "2019-11-27", "close": 56.48, "volume": 1190708.0}, {"date": "2019-11-29", "close": 55.74, "volume": 457680.0}, {"date": "2019-12-02", "close": 54.37, "volume": 1387137.0}, {"date": "2019-12-03", "close": 54.83, "volume": 693706.0}, {"date": "2019-12-04", "close": 55.11, "volume": 933175.0}, {"date": "2019-12-05", "close": 54.61, "volume": 987013.0}, {"date": "2019-12-06", "close": 54.58, "volume": 944267.0}, {"date": "2019-12-09", "close": 54.59, "volume": 595607.0}, {"date": "2019-12-10", "close": 54.24, "volume": 568028.0}, {"date": "2019-12-11", "close": 53.11, "volume": 794453.0}, {"date": "2019-12-12", "close": 51.95, "volume": 1381020.0}, {"date": "2019-12-13", "close": 51.72, "volume": 1253938.0}, {"date": "2019-12-16", "close": 52.11, "volume": 1093737.0}, {"date": "2019-12-17", "close": 51.3, "volume": 952409.0}, {"date": "2019-12-18", "close": 51.96, "volume": 1015046.0}, {"date": "2019-12-19", "close": 52.22, "volume": 818963.0}, {"date": "2019-12-20", "close": 52.27, "volume": 2915053.0}, {"date": "2019-12-23", "close": 51.97, "volume": 601760.0}, {"date": "2019-12-24", "close": 52.12, "volume": 347535.0}, {"date": "2019-12-26", "close": 52.66, "volume": 870338.0}, {"date": "2019-12-27", "close": 52.96, "volume": 700684.0}, {"date": "2019-12-30", "close": 53.02, "volume": 756060.0}, {"date": "2019-12-31", "close": 53.62, "volume": 976487.0}, {"date": "2020-01-02", "close": 52.38, "volume": 832825.0}, {"date": "2020-01-03", "close": 53.2, "volume": 609992.0}, {"date": "2020-01-06", "close": 53.54, "volume": 472936.0}, {"date": "2020-01-07", "close": 53.23, "volume": 453157.0}, {"date": "2020-01-08", "close": 53.41, "volume": 612871.0}, {"date": "2020-01-09", "close": 53.07, "volume": 548693.0}, {"date": "2020-01-10", "close": 53.52, "volume": 667972.0}, {"date": "2020-01-13", "close": 53.99, "volume": 523296.0}, {"date": "2020-01-14", "close": 54.05, "volume": 702138.0}, {"date": "2020-01-15", "close": 55.09, "volume": 720925.0}, {"date": "2020-01-16", "close": 55.51, "volume": 490007.0}, {"date": "2020-01-17", "close": 55.34, "volume": 673461.0}, {"date": "2020-01-21", "close": 56.5, "volume": 504529.0}, {"date": "2020-01-22", "close": 56.22, "volume": 709958.0}, {"date": "2020-01-23", "close": 56.58, "volume": 574338.0}, {"date": "2020-01-24", "close": 56.51, "volume": 483288.0}, {"date": "2020-01-27", "close": 56.27, "volume": 783041.0}, {"date": "2020-01-28", "close": 56.49, "volume": 730940.0}, {"date": "2020-01-29", "close": 56.47, "volume": 599257.0}, {"date": "2020-01-30", "close": 56.5, "volume": 671018.0}, {"date": "2020-01-31", "close": 56.0, "volume": 1378789.0}, {"date": "2020-02-03", "close": 56.44, "volume": 729265.0}, {"date": "2020-02-04", "close": 56.25, "volume": 609573.0}, {"date": "2020-02-05", "close": 56.34, "volume": 512505.0}, {"date": "2020-02-06", "close": 56.79, "volume": 410735.0}, {"date": "2020-02-07", "close": 56.85, "volume": 402912.0}, {"date": "2020-02-10", "close": 57.21, "volume": 695799.0}, {"date": "2020-02-11", "close": 56.42, "volume": 739794.0}, {"date": "2020-02-12", "close": 55.83, "volume": 876468.0}, {"date": "2020-02-13", "close": 56.26, "volume": 919378.0}, {"date": "2020-02-14", "close": 57.04, "volume": 944956.0}, {"date": "2020-02-18", "close": 57.25, "volume": 726427.0}, {"date": "2020-02-19", "close": 56.76, "volume": 1082608.0}, {"date": "2020-02-20", "close": 58.12, "volume": 886670.0}, {"date": "2020-02-21", "close": 58.15, "volume": 1390570.0}, {"date": "2020-02-24", "close": 58.65, "volume": 1394610.0}, {"date": "2020-02-25", "close": 57.15, "volume": 1087310.0}, {"date": "2020-02-26", "close": 56.71, "volume": 852660.0}, {"date": "2020-02-27", "close": 52.45, "volume": 955758.0}, {"date": "2020-02-28", "close": 50.85, "volume": 2385080.0}, {"date": "2020-03-02", "close": 52.4, "volume": 1148445.0}, {"date": "2020-03-03", "close": 52.7, "volume": 1300404.0}, {"date": "2020-03-04", "close": 54.68, "volume": 980775.0}, {"date": "2020-03-05", "close": 53.9, "volume": 1161180.0}, {"date": "2020-03-06", "close": 52.98, "volume": 1800766.0}, {"date": "2020-03-09", "close": 48.88, "volume": 1664234.0}, {"date": "2020-03-10", "close": 50.26, "volume": 1484323.0}, {"date": "2020-03-11", "close": 46.41, "volume": 1750379.0}, {"date": "2020-03-12", "close": 43.74, "volume": 2121573.0}, {"date": "2020-03-13", "close": 48.41, "volume": 2262564.0}, {"date": "2020-03-16", "close": 37.55, "volume": 2518741.0}, {"date": "2020-03-17", "close": 34.93, "volume": 3906596.0}, {"date": "2020-03-18", "close": 26.4, "volume": 3192948.0}, {"date": "2020-03-19", "close": 30.15, "volume": 2641388.0}, {"date": "2020-03-20", "close": 29.97, "volume": 2588469.0}, {"date": "2020-03-23", "close": 27.0, "volume": 2439826.0}, {"date": "2020-03-24", "close": 30.08, "volume": 1918618.0}, {"date": "2020-03-25", "close": 33.17, "volume": 1923961.0}, {"date": "2020-03-26", "close": 35.52, "volume": 1859212.0}, {"date": "2020-03-27", "close": 34.25, "volume": 2363445.0}, {"date": "2020-03-30", "close": 32.94, "volume": 2431363.0}, {"date": "2020-03-31", "close": 32.19, "volume": 2658679.0}, {"date": "2020-04-01", "close": 28.25, "volume": 2161849.0}, {"date": "2020-04-02", "close": 27.32, "volume": 2737454.0}, {"date": "2020-04-03", "close": 26.46, "volume": 2843893.0}, {"date": "2020-04-06", "close": 27.78, "volume": 2303426.0}, {"date": "2020-04-07", "close": 30.21, "volume": 2013058.0}, {"date": "2020-04-08", "close": 32.3, "volume": 1627211.0}, {"date": "2020-04-09", "close": 35.38, "volume": 2240520.0}, {"date": "2020-04-13", "close": 33.13, "volume": 2072674.0}, {"date": "2020-04-14", "close": 34.3, "volume": 1453240.0}, {"date": "2020-04-15", "close": 31.1, "volume": 2146841.0}, {"date": "2020-04-16", "close": 29.73, "volume": 1959745.0}, {"date": "2020-04-17", "close": 31.19, "volume": 1493147.0}, {"date": "2020-04-20", "close": 30.01, "volume": 1259894.0}, {"date": "2020-04-21", "close": 29.43, "volume": 1278965.0}, {"date": "2020-04-22", "close": 29.61, "volume": 1600042.0}, {"date": "2020-04-23", "close": 29.01, "volume": 1564809.0}, {"date": "2020-04-24", "close": 29.45, "volume": 1688594.0}, {"date": "2020-04-27", "close": 30.86, "volume": 1840182.0}, {"date": "2020-04-28", "close": 31.91, "volume": 1698774.0}, {"date": "2020-04-29", "close": 32.49, "volume": 1856152.0}, {"date": "2020-04-30", "close": 32.64, "volume": 7169586.0}, {"date": "2020-05-01", "close": 31.6, "volume": 2174543.0}, {"date": "2020-05-04", "close": 30.23, "volume": 2020622.0}, {"date": "2020-05-05", "close": 30.52, "volume": 1845985.0}, {"date": "2020-05-06", "close": 30.33, "volume": 1894292.0}, {"date": "2020-05-07", "close": 31.18, "volume": 1513637.0}, {"date": "2020-05-08", "close": 33.02, "volume": 1767774.0}, {"date": "2020-05-11", "close": 31.18, "volume": 1994512.0}, {"date": "2020-05-12", "close": 29.41, "volume": 2138443.0}, {"date": "2020-05-13", "close": 27.6, "volume": 1759515.0}, {"date": "2020-05-14", "close": 27.97, "volume": 1552715.0}, {"date": "2020-05-15", "close": 28.11, "volume": 2541788.0}, {"date": "2020-05-18", "close": 30.8, "volume": 1697318.0}, {"date": "2020-05-19", "close": 31.06, "volume": 1570211.0}, {"date": "2020-05-20", "close": 30.14, "volume": 1575140.0}, {"date": "2020-05-21", "close": 30.7, "volume": 1469098.0}, {"date": "2020-05-22", "close": 30.89, "volume": 1485757.0}, {"date": "2020-05-26", "close": 32.99, "volume": 1915007.0}, {"date": "2020-05-27", "close": 33.28, "volume": 2178097.0}, {"date": "2020-05-28", "close": 32.56, "volume": 1466863.0}, {"date": "2020-05-29", "close": 31.39, "volume": 6127314.0}, {"date": "2020-06-01", "close": 33.43, "volume": 1695924.0}, {"date": "2020-06-02", "close": 33.68, "volume": 1377371.0}, {"date": "2020-06-03", "close": 36.8, "volume": 2428278.0}, {"date": "2020-06-04", "close": 37.85, "volume": 1866565.0}, {"date": "2020-06-05", "close": 39.89, "volume": 2723627.0}, {"date": "2020-06-08", "close": 40.45, "volume": 2093785.0}, {"date": "2020-06-09", "close": 38.33, "volume": 1603715.0}, {"date": "2020-06-10", "close": 36.74, "volume": 1685575.0}, {"date": "2020-06-11", "close": 34.64, "volume": 1768157.0}, {"date": "2020-06-12", "close": 35.64, "volume": 1986617.0}, {"date": "2020-06-15", "close": 37.0, "volume": 2704840.0}, {"date": "2020-06-16", "close": 37.55, "volume": 2294246.0}, {"date": "2020-06-17", "close": 36.89, "volume": 4441585.0}, {"date": "2020-06-18", "close": 37.12, "volume": 2012585.0}, {"date": "2020-06-19", "close": 35.84, "volume": 7989989.0}, {"date": "2020-06-22", "close": 36.54, "volume": 1554178.0}, {"date": "2020-06-23", "close": 36.85, "volume": 2609770.0}, {"date": "2020-06-24", "close": 35.8, "volume": 2199688.0}, {"date": "2020-06-25", "close": 35.69, "volume": 1908481.0}, {"date": "2020-06-26", "close": 34.54, "volume": 3143925.0}, {"date": "2020-06-29", "close": 35.73, "volume": 2505910.0}, {"date": "2020-06-30", "close": 35.48, "volume": 1616503.0}, {"date": "2020-07-01", "close": 36.57, "volume": 1497598.0}, {"date": "2020-07-02", "close": 37.0, "volume": 3881193.0}, {"date": "2020-07-06", "close": 36.51, "volume": 2454139.0}, {"date": "2020-07-07", "close": 34.48, "volume": 1074017.0}, {"date": "2020-07-08", "close": 34.37, "volume": 908266.0}, {"date": "2020-07-09", "close": 33.08, "volume": 1605880.0}, {"date": "2020-07-10", "close": 33.44, "volume": 1133556.0}, {"date": "2020-07-13", "close": 33.63, "volume": 1133930.0}, {"date": "2020-07-14", "close": 33.83, "volume": 827649.0}, {"date": "2020-07-15", "close": 35.45, "volume": 1561235.0}, {"date": "2020-07-16", "close": 34.98, "volume": 1015601.0}, {"date": "2020-07-17", "close": 35.48, "volume": 764535.0}, {"date": "2020-07-20", "close": 34.67, "volume": 1306178.0}, {"date": "2020-07-21", "close": 34.3, "volume": 1126283.0}, {"date": "2020-07-22", "close": 35.75, "volume": 1073707.0}, {"date": "2020-07-23", "close": 34.8, "volume": 745722.0}, {"date": "2020-07-24", "close": 34.4, "volume": 660805.0}, {"date": "2020-07-27", "close": 34.99, "volume": 857146.0}, {"date": "2020-07-28", "close": 35.79, "volume": 979413.0}, {"date": "2020-07-29", "close": 36.63, "volume": 962630.0}, {"date": "2020-07-30", "close": 35.39, "volume": 682497.0}, {"date": "2020-07-31", "close": 35.45, "volume": 1803790.0}, {"date": "2020-08-03", "close": 34.84, "volume": 1044907.0}, {"date": "2020-08-04", "close": 35.95, "volume": 1247809.0}, {"date": "2020-08-05", "close": 36.2, "volume": 695213.0}, {"date": "2020-08-06", "close": 35.85, "volume": 618147.0}, {"date": "2020-08-07", "close": 36.37, "volume": 812866.0}, {"date": "2020-08-10", "close": 36.73, "volume": 721603.0}, {"date": "2020-08-11", "close": 36.63, "volume": 868274.0}, {"date": "2020-08-12", "close": 37.11, "volume": 1267864.0}, {"date": "2020-08-13", "close": 36.05, "volume": 1119116.0}, {"date": "2020-08-14", "close": 35.8, "volume": 906073.0}, {"date": "2020-08-17", "close": 36.58, "volume": 783768.0}, {"date": "2020-08-18", "close": 36.17, "volume": 1021042.0}, {"date": "2020-08-19", "close": 34.68, "volume": 1026469.0}, {"date": "2020-08-20", "close": 35.19, "volume": 742672.0}, {"date": "2020-08-21", "close": 34.98, "volume": 879389.0}, {"date": "2020-08-24", "close": 36.16, "volume": 959969.0}, {"date": "2020-08-25", "close": 35.92, "volume": 731600.0}, {"date": "2020-08-26", "close": 35.05, "volume": 615974.0}, {"date": "2020-08-27", "close": 36.11, "volume": 827369.0}, {"date": "2020-08-28", "close": 36.52, "volume": 603172.0}, {"date": "2020-08-31", "close": 35.44, "volume": 1037552.0}, {"date": "2020-09-01", "close": 35.5, "volume": 824707.0}, {"date": "2020-09-02", "close": 36.26, "volume": 1106603.0}, {"date": "2020-09-03", "close": 37.1, "volume": 1009660.0}, {"date": "2020-09-04", "close": 37.45, "volume": 821068.0}, {"date": "2020-09-08", "close": 36.97, "volume": 972058.0}, {"date": "2020-09-09", "close": 37.56, "volume": 1192933.0}, {"date": "2020-09-10", "close": 37.3, "volume": 807672.0}, {"date": "2020-09-11", "close": 37.06, "volume": 649880.0}, {"date": "2020-09-14", "close": 38.5, "volume": 898459.0}, {"date": "2020-09-15", "close": 38.52, "volume": 1052980.0}, {"date": "2020-09-16", "close": 38.69, "volume": 1307719.0}, {"date": "2020-09-17", "close": 38.2, "volume": 2525425.0}, {"date": "2020-09-18", "close": 37.03, "volume": 2247313.0}, {"date": "2020-09-21", "close": 34.88, "volume": 2038149.0}, {"date": "2020-09-22", "close": 34.51, "volume": 1730365.0}, {"date": "2020-09-23", "close": 33.6, "volume": 1142813.0}, {"date": "2020-09-24", "close": 33.83, "volume": 1702740.0}, {"date": "2020-09-25", "close": 34.21, "volume": 1513146.0}, {"date": "2020-09-28", "close": 35.29, "volume": 880443.0}, {"date": "2020-09-29", "close": 34.7, "volume": 882220.0}, {"date": "2020-09-30", "close": 34.51, "volume": 1055384.0}, {"date": "2020-10-01", "close": 35.59, "volume": 855786.0}, {"date": "2020-10-02", "close": 36.69, "volume": 1184831.0}, {"date": "2020-10-05", "close": 36.67, "volume": 905509.0}, {"date": "2020-10-06", "close": 36.28, "volume": 777869.0}, {"date": "2020-10-07", "close": 35.56, "volume": 601760.0}, {"date": "2020-10-08", "close": 36.39, "volume": 760869.0}, {"date": "2020-10-09", "close": 35.98, "volume": 520278.0}, {"date": "2020-10-12", "close": 36.05, "volume": 478767.0}, {"date": "2020-10-13", "close": 35.3, "volume": 862617.0}, {"date": "2020-10-14", "close": 34.69, "volume": 1070265.0}, {"date": "2020-10-15", "close": 34.72, "volume": 690304.0}, {"date": "2020-10-16", "close": 34.19, "volume": 759063.0}, {"date": "2020-10-19", "close": 33.63, "volume": 752116.0}, {"date": "2020-10-20", "close": 33.84, "volume": 650706.0}, {"date": "2020-10-21", "close": 34.2, "volume": 1148756.0}, {"date": "2020-10-22", "close": 34.63, "volume": 866773.0}, {"date": "2020-10-23", "close": 35.2, "volume": 729959.0}, {"date": "2020-10-26", "close": 34.46, "volume": 1124798.0}, {"date": "2020-10-27", "close": 33.05, "volume": 993780.0}, {"date": "2020-10-28", "close": 32.34, "volume": 1109470.0}, {"date": "2020-10-29", "close": 32.57, "volume": 1053704.0}, {"date": "2020-10-30", "close": 32.01, "volume": 2048860.0}, {"date": "2020-11-02", "close": 33.4, "volume": 1662610.0}, {"date": "2020-11-03", "close": 33.64, "volume": 1134685.0}, {"date": "2020-11-04", "close": 33.21, "volume": 710240.0}, {"date": "2020-11-05", "close": 33.59, "volume": 1278777.0}, {"date": "2020-11-06", "close": 33.26, "volume": 903280.0}, {"date": "2020-11-09", "close": 38.5, "volume": 2729724.0}, {"date": "2020-11-10", "close": 41.09, "volume": 2704171.0}, {"date": "2020-11-11", "close": 39.97, "volume": 3026447.0}, {"date": "2020-11-12", "close": 38.61, "volume": 1407665.0}, {"date": "2020-11-13", "close": 39.76, "volume": 1275701.0}, {"date": "2020-11-16", "close": 41.76, "volume": 2180653.0}, {"date": "2020-11-17", "close": 41.13, "volume": 1440836.0}, {"date": "2020-11-18", "close": 39.91, "volume": 1787241.0}, {"date": "2020-11-19", "close": 40.13, "volume": 1041539.0}, {"date": "2020-11-20", "close": 39.57, "volume": 1689847.0}, {"date": "2020-11-23", "close": 39.92, "volume": 1603783.0}, {"date": "2020-11-24", "close": 40.26, "volume": 2426360.0}, {"date": "2020-11-25", "close": 39.81, "volume": 1959218.0}, {"date": "2020-11-27", "close": 38.39, "volume": 1908930.0}, {"date": "2020-11-30", "close": 37.7, "volume": 12315800.0}, {"date": "2020-12-01", "close": 38.16, "volume": 1393829.0}, {"date": "2020-12-02", "close": 38.1, "volume": 1241942.0}, {"date": "2020-12-03", "close": 39.0, "volume": 1076220.0}, {"date": "2020-12-04", "close": 40.0, "volume": 1810799.0}, {"date": "2020-12-07", "close": 39.35, "volume": 1984797.0}, {"date": "2020-12-08", "close": 39.08, "volume": 673782.0}, {"date": "2020-12-09", "close": 39.38, "volume": 907404.0}, {"date": "2020-12-10", "close": 39.4, "volume": 1297570.0}, {"date": "2020-12-11", "close": 39.89, "volume": 1551329.0}, {"date": "2020-12-14", "close": 39.9, "volume": 1386195.0}, {"date": "2020-12-15", "close": 40.47, "volume": 1203281.0}, {"date": "2020-12-16", "close": 40.34, "volume": 1215281.0}, {"date": "2020-12-17", "close": 40.9, "volume": 1626859.0}, {"date": "2020-12-18", "close": 40.43, "volume": 3280187.0}, {"date": "2020-12-21", "close": 40.19, "volume": 1243353.0}, {"date": "2020-12-22", "close": 41.26, "volume": 1110646.0}, {"date": "2020-12-23", "close": 41.43, "volume": 1183314.0}, {"date": "2020-12-24", "close": 42.1, "volume": 467892.0}, {"date": "2020-12-28", "close": 41.86, "volume": 1184112.0}, {"date": "2020-12-29", "close": 40.98, "volume": 1137348.0}, {"date": "2020-12-30", "close": 41.1, "volume": 884082.0}, {"date": "2020-12-31", "close": 40.92, "volume": 1396595.0}, {"date": "2021-01-04", "close": 39.35, "volume": 1664209.0}, {"date": "2021-01-05", "close": 39.1, "volume": 1393413.0}, {"date": "2021-01-06", "close": 39.75, "volume": 1069542.0}, {"date": "2021-01-07", "close": 39.73, "volume": 2072397.0}, {"date": "2021-01-08", "close": 40.09, "volume": 849047.0}, {"date": "2021-01-11", "close": 39.12, "volume": 996782.0}, {"date": "2021-01-12", "close": 38.65, "volume": 1271956.0}, {"date": "2021-01-13", "close": 38.85, "volume": 1006450.0}, {"date": "2021-01-14", "close": 39.07, "volume": 630560.0}, {"date": "2021-01-15", "close": 39.26, "volume": 830410.0}, {"date": "2021-01-19", "close": 39.26, "volume": 1002870.0}, {"date": "2021-01-20", "close": 40.11, "volume": 925991.0}, {"date": "2021-01-21", "close": 40.09, "volume": 769130.0}, {"date": "2021-01-22", "close": 40.22, "volume": 708191.0}, {"date": "2021-01-25", "close": 41.0, "volume": 1306543.0}, {"date": "2021-01-26", "close": 40.85, "volume": 684015.0}, {"date": "2021-01-27", "close": 39.9, "volume": 1197961.0}, {"date": "2021-01-28", "close": 40.12, "volume": 1252998.0}, {"date": "2021-01-29", "close": 39.0, "volume": 2314325.0}, {"date": "2021-02-01", "close": 40.01, "volume": 1081000.0}, {"date": "2021-02-02", "close": 40.52, "volume": 811409.0}, {"date": "2021-02-03", "close": 40.42, "volume": 907228.0}, {"date": "2021-02-04", "close": 40.92, "volume": 946275.0}, {"date": "2021-02-05", "close": 40.5, "volume": 692204.0}, {"date": "2021-02-08", "close": 40.75, "volume": 782175.0}, {"date": "2021-02-09", "close": 41.06, "volume": 668880.0}, {"date": "2021-02-10", "close": 42.07, "volume": 920916.0}, {"date": "2021-02-11", "close": 42.61, "volume": 1297098.0}, {"date": "2021-02-12", "close": 42.3, "volume": 1195114.0}, {"date": "2021-02-16", "close": 41.72, "volume": 1168443.0}, {"date": "2021-02-17", "close": 42.36, "volume": 1228839.0}, {"date": "2021-02-18", "close": 41.62, "volume": 1271111.0}, {"date": "2021-02-19", "close": 42.25, "volume": 855966.0}, {"date": "2021-02-22", "close": 43.81, "volume": 1077566.0}, {"date": "2021-02-23", "close": 45.11, "volume": 1615707.0}, {"date": "2021-02-24", "close": 45.59, "volume": 1224430.0}, {"date": "2021-02-25", "close": 44.3, "volume": 914793.0}, {"date": "2021-02-26", "close": 43.84, "volume": 1490754.0}, {"date": "2021-03-01", "close": 43.55, "volume": 1302187.0}, {"date": "2021-03-02", "close": 42.71, "volume": 1741514.0}, {"date": "2021-03-03", "close": 42.72, "volume": 1459593.0}, {"date": "2021-03-04", "close": 42.3, "volume": 1525071.0}, {"date": "2021-03-05", "close": 42.6, "volume": 766204.0}, {"date": "2021-03-08", "close": 42.97, "volume": 973886.0}, {"date": "2021-03-09", "close": 42.66, "volume": 956513.0}, {"date": "2021-03-10", "close": 42.98, "volume": 1144510.0}, {"date": "2021-03-11", "close": 42.94, "volume": 1329789.0}, {"date": "2021-03-12", "close": 44.2, "volume": 1315564.0}, {"date": "2021-03-15", "close": 45.6, "volume": 1693222.0}, {"date": "2021-03-16", "close": 44.66, "volume": 845363.0}, {"date": "2021-03-17", "close": 44.37, "volume": 1017197.0}, {"date": "2021-03-18", "close": 43.58, "volume": 757039.0}, {"date": "2021-03-19", "close": 42.48, "volume": 1842340.0}, {"date": "2021-03-22", "close": 43.02, "volume": 1183076.0}, {"date": "2021-03-23", "close": 42.8, "volume": 930429.0}, {"date": "2021-03-24", "close": 43.11, "volume": 1296404.0}, {"date": "2021-03-25", "close": 44.06, "volume": 1058098.0}, {"date": "2021-03-26", "close": 44.39, "volume": 767247.0}, {"date": "2021-03-29", "close": 44.04, "volume": 883088.0}, {"date": "2021-03-30", "close": 44.47, "volume": 932980.0}, {"date": "2021-03-31", "close": 44.07, "volume": 1803116.0}, {"date": "2021-04-01", "close": 45.2, "volume": 967829.0}, {"date": "2021-04-05", "close": 45.04, "volume": 933989.0}, {"date": "2021-04-06", "close": 44.93, "volume": 845962.0}, {"date": "2021-04-07", "close": 45.46, "volume": 1039587.0}, {"date": "2021-04-08", "close": 45.38, "volume": 877367.0}, {"date": "2021-04-09", "close": 45.24, "volume": 661197.0}, {"date": "2021-04-12", "close": 45.45, "volume": 793614.0}, {"date": "2021-04-13", "close": 45.14, "volume": 830332.0}, {"date": "2021-04-14", "close": 44.72, "volume": 723561.0}, {"date": "2021-04-15", "close": 46.01, "volume": 1319656.0}, {"date": "2021-04-16", "close": 45.74, "volume": 851078.0}, {"date": "2021-04-19", "close": 46.0, "volume": 684394.0}, {"date": "2021-04-20", "close": 46.68, "volume": 1020163.0}, {"date": "2021-04-21", "close": 47.13, "volume": 848565.0}, {"date": "2021-04-22", "close": 47.26, "volume": 439870.0}, {"date": "2021-04-23", "close": 47.19, "volume": 523349.0}, {"date": "2021-04-26", "close": 47.09, "volume": 923938.0}, {"date": "2021-04-27", "close": 47.09, "volume": 771495.0}, {"date": "2021-04-28", "close": 46.68, "volume": 973825.0}, {"date": "2021-04-29", "close": 46.59, "volume": 1324292.0}, {"date": "2021-04-30", "close": 46.42, "volume": 2191801.0}, {"date": "2021-05-03", "close": 47.01, "volume": 1481690.0}, {"date": "2021-05-04", "close": 48.16, "volume": 1516084.0}, {"date": "2021-05-05", "close": 47.01, "volume": 1146283.0}, {"date": "2021-05-06", "close": 47.6, "volume": 1201530.0}, {"date": "2021-05-07", "close": 48.54, "volume": 1270783.0}, {"date": "2021-05-10", "close": 47.26, "volume": 974414.0}, {"date": "2021-05-11", "close": 46.36, "volume": 1149266.0}, {"date": "2021-05-12", "close": 44.71, "volume": 1065101.0}, {"date": "2021-05-13", "close": 44.87, "volume": 2019983.0}, {"date": "2021-05-14", "close": 45.13, "volume": 1228974.0}, {"date": "2021-05-17", "close": 45.05, "volume": 1427416.0}, {"date": "2021-05-18", "close": 45.0, "volume": 1088093.0}, {"date": "2021-05-19", "close": 44.58, "volume": 963004.0}, {"date": "2021-05-20", "close": 45.24, "volume": 1010717.0}, {"date": "2021-05-21", "close": 44.92, "volume": 647627.0}, {"date": "2021-05-24", "close": 45.68, "volume": 589162.0}, {"date": "2021-05-25", "close": 46.1, "volume": 862566.0}, {"date": "2021-05-26", "close": 46.23, "volume": 712063.0}, {"date": "2021-05-27", "close": 45.94, "volume": 674799.0}, {"date": "2021-05-28", "close": 46.35, "volume": 569751.0}, {"date": "2021-06-01", "close": 47.47, "volume": 834714.0}, {"date": "2021-06-02", "close": 48.39, "volume": 824891.0}, {"date": "2021-06-03", "close": 47.86, "volume": 596668.0}, {"date": "2021-06-04", "close": 48.43, "volume": 868901.0}, {"date": "2021-06-07", "close": 48.79, "volume": 950707.0}, {"date": "2021-06-08", "close": 49.47, "volume": 1060601.0}, {"date": "2021-06-09", "close": 49.63, "volume": 1156272.0}, {"date": "2021-06-10", "close": 50.0, "volume": 845252.0}, {"date": "2021-06-11", "close": 49.76, "volume": 723425.0}, {"date": "2021-06-14", "close": 49.94, "volume": 851320.0}, {"date": "2021-06-15", "close": 48.91, "volume": 648841.0}, {"date": "2021-06-16", "close": 48.01, "volume": 846361.0}, {"date": "2021-06-17", "close": 48.11, "volume": 727420.0}, {"date": "2021-06-18", "close": 47.07, "volume": 1666816.0}, {"date": "2021-06-21", "close": 47.92, "volume": 543524.0}, {"date": "2021-06-22", "close": 47.38, "volume": 510005.0}, {"date": "2021-06-23", "close": 47.63, "volume": 790276.0}, {"date": "2021-06-24", "close": 47.46, "volume": 573241.0}, {"date": "2021-06-25", "close": 47.88, "volume": 1027232.0}, {"date": "2021-06-28", "close": 47.23, "volume": 860213.0}, {"date": "2021-06-29", "close": 47.2, "volume": 798045.0}, {"date": "2021-06-30", "close": 46.88, "volume": 1157442.0}, {"date": "2021-07-01", "close": 47.02, "volume": 1154390.0}, {"date": "2021-07-02", "close": 47.02, "volume": 674119.0}, {"date": "2021-07-06", "close": 47.4, "volume": 979447.0}, {"date": "2021-07-07", "close": 47.14, "volume": 764358.0}, {"date": "2021-07-08", "close": 46.84, "volume": 1036671.0}, {"date": "2021-07-09", "close": 47.67, "volume": 930864.0}, {"date": "2021-07-12", "close": 48.25, "volume": 882622.0}, {"date": "2021-07-13", "close": 47.43, "volume": 641379.0}, {"date": "2021-07-14", "close": 47.93, "volume": 522443.0}, {"date": "2021-07-15", "close": 48.51, "volume": 963381.0}, {"date": "2021-07-16", "close": 48.44, "volume": 722046.0}, {"date": "2021-07-19", "close": 47.36, "volume": 1093563.0}, {"date": "2021-07-20", "close": 49.05, "volume": 943830.0}, {"date": "2021-07-21", "close": 49.15, "volume": 685110.0}, {"date": "2021-07-22", "close": 48.79, "volume": 691356.0}, {"date": "2021-07-23", "close": 49.54, "volume": 546103.0}, {"date": "2021-07-26", "close": 49.31, "volume": 744976.0}, {"date": "2021-07-27", "close": 49.75, "volume": 647729.0}, {"date": "2021-07-28", "close": 49.19, "volume": 781447.0}, {"date": "2021-07-29", "close": 48.6, "volume": 733207.0}, {"date": "2021-07-30", "close": 48.87, "volume": 1885755.0}, {"date": "2021-08-02", "close": 48.71, "volume": 831408.0}, {"date": "2021-08-03", "close": 48.48, "volume": 1231026.0}, {"date": "2021-08-04", "close": 47.79, "volume": 621654.0}, {"date": "2021-08-05", "close": 48.78, "volume": 532205.0}, {"date": "2021-08-06", "close": 48.42, "volume": 526268.0}, {"date": "2021-08-09", "close": 48.12, "volume": 396392.0}, {"date": "2021-08-10", "close": 47.19, "volume": 604032.0}, {"date": "2021-08-11", "close": 47.49, "volume": 544245.0}, {"date": "2021-08-12", "close": 47.52, "volume": 499584.0}, {"date": "2021-08-13", "close": 47.96, "volume": 437680.0}, {"date": "2021-08-16", "close": 47.66, "volume": 393583.0}, {"date": "2021-08-17", "close": 47.1, "volume": 943779.0}, {"date": "2021-08-18", "close": 46.92, "volume": 593268.0}, {"date": "2021-08-19", "close": 46.77, "volume": 528073.0}, {"date": "2021-08-20", "close": 46.93, "volume": 480566.0}, {"date": "2021-08-23", "close": 46.51, "volume": 668268.0}, {"date": "2021-08-24", "close": 46.2, "volume": 700146.0}, {"date": "2021-08-25", "close": 46.96, "volume": 1249353.0}, {"date": "2021-08-26", "close": 46.65, "volume": 691046.0}, {"date": "2021-08-27", "close": 47.12, "volume": 642426.0}, {"date": "2021-08-30", "close": 47.3, "volume": 862474.0}, {"date": "2021-08-31", "close": 47.61, "volume": 806742.0}, {"date": "2021-09-01", "close": 47.57, "volume": 1002306.0}, {"date": "2021-09-02", "close": 47.63, "volume": 930647.0}, {"date": "2021-09-03", "close": 47.47, "volume": 722397.0}, {"date": "2021-09-07", "close": 46.43, "volume": 1047925.0}, {"date": "2021-09-08", "close": 47.2, "volume": 963908.0}, {"date": "2021-09-09", "close": 46.37, "volume": 1064672.0}, {"date": "2021-09-10", "close": 45.25, "volume": 1527571.0}, {"date": "2021-09-13", "close": 46.05, "volume": 1054879.0}, {"date": "2021-09-14", "close": 45.65, "volume": 724656.0}, {"date": "2021-09-15", "close": 45.46, "volume": 816456.0}, {"date": "2021-09-16", "close": 45.28, "volume": 1007826.0}, {"date": "2021-09-17", "close": 44.7, "volume": 2706996.0}, {"date": "2021-09-20", "close": 44.91, "volume": 926238.0}, {"date": "2021-09-21", "close": 44.66, "volume": 514444.0}, {"date": "2021-09-22", "close": 45.22, "volume": 717256.0}, {"date": "2021-09-23", "close": 44.75, "volume": 1031383.0}, {"date": "2021-09-24", "close": 44.16, "volume": 1035372.0}, {"date": "2021-09-27", "close": 43.65, "volume": 878870.0}, {"date": "2021-09-28", "close": 43.78, "volume": 929067.0}, {"date": "2021-09-29", "close": 43.95, "volume": 1060293.0}, {"date": "2021-09-30", "close": 43.19, "volume": 1143035.0}, {"date": "2021-10-01", "close": 44.47, "volume": 1027367.0}, {"date": "2021-10-04", "close": 44.6, "volume": 887248.0}, {"date": "2021-10-05", "close": 44.39, "volume": 1197595.0}, {"date": "2021-10-06", "close": 44.88, "volume": 1088324.0}, {"date": "2021-10-07", "close": 44.6, "volume": 687258.0}, {"date": "2021-10-08", "close": 44.21, "volume": 639443.0}, {"date": "2021-10-11", "close": 44.86, "volume": 736068.0}, {"date": "2021-10-12", "close": 45.36, "volume": 830469.0}, {"date": "2021-10-13", "close": 45.83, "volume": 877198.0}, {"date": "2021-10-14", "close": 45.91, "volume": 609947.0}, {"date": "2021-10-15", "close": 45.97, "volume": 838439.0}, {"date": "2021-10-18", "close": 46.19, "volume": 589077.0}, {"date": "2021-10-19", "close": 45.61, "volume": 567650.0}, {"date": "2021-10-20", "close": 46.4, "volume": 577161.0}, {"date": "2021-10-21", "close": 46.12, "volume": 675607.0}, {"date": "2021-10-22", "close": 46.15, "volume": 660405.0}, {"date": "2021-10-25", "close": 46.34, "volume": 975139.0}, {"date": "2021-10-26", "close": 47.02, "volume": 1227765.0}, {"date": "2021-10-27", "close": 46.52, "volume": 902697.0}, {"date": "2021-10-28", "close": 46.15, "volume": 1153991.0}, {"date": "2021-10-29", "close": 45.36, "volume": 2960654.0}, {"date": "2021-11-01", "close": 45.7, "volume": 1520998.0}, {"date": "2021-11-02", "close": 46.07, "volume": 1473761.0}, {"date": "2021-11-03", "close": 46.45, "volume": 1237664.0}, {"date": "2021-11-04", "close": 46.18, "volume": 1394163.0}, {"date": "2021-11-05", "close": 46.81, "volume": 802268.0}, {"date": "2021-11-08", "close": 46.07, "volume": 652517.0}, {"date": "2021-11-09", "close": 45.86, "volume": 659512.0}, {"date": "2021-11-10", "close": 45.87, "volume": 633416.0}, {"date": "2021-11-11", "close": 46.49, "volume": 661350.0}, {"date": "2021-11-12", "close": 46.11, "volume": 693323.0}, {"date": "2021-11-15", "close": 46.05, "volume": 981170.0}, {"date": "2021-11-16", "close": 45.91, "volume": 805792.0}, {"date": "2021-11-17", "close": 46.32, "volume": 735931.0}, {"date": "2021-11-18", "close": 46.58, "volume": 934137.0}, {"date": "2021-11-19", "close": 46.66, "volume": 838457.0}, {"date": "2021-11-22", "close": 46.58, "volume": 843488.0}, {"date": "2021-11-23", "close": 46.52, "volume": 747528.0}, {"date": "2021-11-24", "close": 46.7, "volume": 714379.0}, {"date": "2021-11-26", "close": 45.55, "volume": 478493.0}, {"date": "2021-11-29", "close": 45.42, "volume": 653573.0}, {"date": "2021-11-30", "close": 44.1, "volume": 1167799.0}, {"date": "2021-12-01", "close": 43.15, "volume": 1018080.0}, {"date": "2021-12-02", "close": 44.46, "volume": 884731.0}, {"date": "2021-12-03", "close": 43.89, "volume": 779818.0}, {"date": "2021-12-06", "close": 45.78, "volume": 1095488.0}, {"date": "2021-12-07", "close": 45.98, "volume": 1066109.0}, {"date": "2021-12-08", "close": 46.56, "volume": 1077502.0}, {"date": "2021-12-09", "close": 45.6, "volume": 1072057.0}, {"date": "2021-12-10", "close": 45.44, "volume": 752005.0}, {"date": "2021-12-13", "close": 46.01, "volume": 1015386.0}, {"date": "2021-12-14", "close": 45.38, "volume": 903569.0}, {"date": "2021-12-15", "close": 45.62, "volume": 986393.0}, {"date": "2021-12-16", "close": 45.76, "volume": 787444.0}, {"date": "2021-12-17", "close": 45.75, "volume": 2449057.0}, {"date": "2021-12-20", "close": 44.57, "volume": 869770.0}, {"date": "2021-12-21", "close": 45.7, "volume": 664081.0}, {"date": "2021-12-22", "close": 46.06, "volume": 606911.0}, {"date": "2021-12-23", "close": 46.36, "volume": 619471.0}, {"date": "2021-12-27", "close": 47.3, "volume": 784327.0}, {"date": "2021-12-28", "close": 47.33, "volume": 551719.0}, {"date": "2021-12-29", "close": 47.79, "volume": 414940.0}, {"date": "2021-12-30", "close": 48.06, "volume": 477330.0}, {"date": "2021-12-31", "close": 48.07, "volume": 770019.0}, {"date": "2022-01-03", "close": 47.94, "volume": 947277.0}, {"date": "2022-01-04", "close": 48.4, "volume": 852235.0}, {"date": "2022-01-05", "close": 47.58, "volume": 1178014.0}, {"date": "2022-01-06", "close": 48.15, "volume": 1160411.0}, {"date": "2022-01-07", "close": 47.93, "volume": 735126.0}, {"date": "2022-01-10", "close": 47.51, "volume": 1602769.0}, {"date": "2022-01-11", "close": 47.05, "volume": 892974.0}, {"date": "2022-01-12", "close": 46.95, "volume": 958788.0}, {"date": "2022-01-13", "close": 47.33, "volume": 751292.0}, {"date": "2022-01-14", "close": 46.84, "volume": 864639.0}, {"date": "2022-01-18", "close": 46.08, "volume": 639838.0}, {"date": "2022-01-19", "close": 45.14, "volume": 624999.0}, {"date": "2022-01-20", "close": 43.53, "volume": 1442069.0}, {"date": "2022-01-21", "close": 43.61, "volume": 1563675.0}, {"date": "2022-01-24", "close": 43.8, "volume": 1592347.0}, {"date": "2022-01-25", "close": 43.67, "volume": 1123701.0}, {"date": "2022-01-26", "close": 43.38, "volume": 900576.0}, {"date": "2022-01-27", "close": 42.91, "volume": 1008156.0}, {"date": "2022-01-28", "close": 43.4, "volume": 1252068.0}, {"date": "2022-01-31", "close": 44.38, "volume": 2189764.0}, {"date": "2022-02-01", "close": 43.88, "volume": 1235837.0}, {"date": "2022-02-02", "close": 44.23, "volume": 747377.0}, {"date": "2022-02-03", "close": 43.67, "volume": 925270.0}, {"date": "2022-02-04", "close": 43.07, "volume": 1215745.0}, {"date": "2022-02-07", "close": 42.9, "volume": 1233105.0}, {"date": "2022-02-08", "close": 42.9, "volume": 1035128.0}, {"date": "2022-02-09", "close": 43.4, "volume": 1264685.0}, {"date": "2022-02-10", "close": 42.3, "volume": 1112014.0}, {"date": "2022-02-11", "close": 42.6, "volume": 889801.0}, {"date": "2022-02-14", "close": 42.34, "volume": 1520705.0}, {"date": "2022-02-15", "close": 42.73, "volume": 1043218.0}, {"date": "2022-02-16", "close": 43.17, "volume": 797427.0}, {"date": "2022-02-17", "close": 43.34, "volume": 1020412.0}, {"date": "2022-02-18", "close": 43.05, "volume": 1704548.0}, {"date": "2022-02-22", "close": 42.4, "volume": 1006801.0}, {"date": "2022-02-23", "close": 41.62, "volume": 917559.0}, {"date": "2022-02-24", "close": 41.98, "volume": 1130033.0}, {"date": "2022-02-25", "close": 43.05, "volume": 911688.0}, {"date": "2022-02-28", "close": 42.61, "volume": 1231105.0}, {"date": "2022-03-01", "close": 42.31, "volume": 1034100.0}, {"date": "2022-03-02", "close": 43.0, "volume": 1002402.0}, {"date": "2022-03-03", "close": 43.44, "volume": 678607.0}, {"date": "2022-03-04", "close": 43.39, "volume": 873773.0}, {"date": "2022-03-07", "close": 42.02, "volume": 706980.0}, {"date": "2022-03-08", "close": 42.68, "volume": 1202436.0}, {"date": "2022-03-09", "close": 43.16, "volume": 705414.0}, {"date": "2022-03-10", "close": 43.34, "volume": 940830.0}, {"date": "2022-03-11", "close": 43.19, "volume": 554669.0}, {"date": "2022-03-14", "close": 42.48, "volume": 743362.0}, {"date": "2022-03-15", "close": 42.85, "volume": 565652.0}, {"date": "2022-03-16", "close": 42.61, "volume": 1224434.0}, {"date": "2022-03-17", "close": 42.93, "volume": 759600.0}, {"date": "2022-03-18", "close": 43.38, "volume": 1471878.0}, {"date": "2022-03-21", "close": 43.04, "volume": 768184.0}, {"date": "2022-03-22", "close": 43.47, "volume": 877325.0}, {"date": "2022-03-23", "close": 43.08, "volume": 648242.0}, {"date": "2022-03-24", "close": 43.52, "volume": 1062538.0}, {"date": "2022-03-25", "close": 44.19, "volume": 762377.0}, {"date": "2022-03-28", "close": 44.49, "volume": 830092.0}, {"date": "2022-03-29", "close": 45.88, "volume": 1444949.0}, {"date": "2022-03-30", "close": 45.69, "volume": 861461.0}, {"date": "2022-03-31", "close": 44.94, "volume": 1370368.0}, {"date": "2022-04-01", "close": 45.81, "volume": 1600015.0}, {"date": "2022-04-04", "close": 45.51, "volume": 1001198.0}, {"date": "2022-04-05", "close": 45.38, "volume": 709701.0}, {"date": "2022-04-06", "close": 45.99, "volume": 904690.0}, {"date": "2022-04-07", "close": 45.47, "volume": 951562.0}, {"date": "2022-04-08", "close": 45.83, "volume": 799838.0}, {"date": "2022-04-11", "close": 45.76, "volume": 770416.0}, {"date": "2022-04-12", "close": 45.7, "volume": 893771.0}, {"date": "2022-04-13", "close": 46.06, "volume": 568359.0}, {"date": "2022-04-14", "close": 46.48, "volume": 692516.0}, {"date": "2022-04-18", "close": 46.8, "volume": 920278.0}, {"date": "2022-04-19", "close": 47.69, "volume": 693065.0}, {"date": "2022-04-20", "close": 48.13, "volume": 782641.0}, {"date": "2022-04-21", "close": 48.05, "volume": 644268.0}, {"date": "2022-04-22", "close": 46.87, "volume": 1171844.0}, {"date": "2022-04-25", "close": 46.42, "volume": 836952.0}, {"date": "2022-04-26", "close": 45.72, "volume": 929069.0}, {"date": "2022-04-27", "close": 45.41, "volume": 941423.0}, {"date": "2022-04-28", "close": 45.8, "volume": 725285.0}, {"date": "2022-04-29", "close": 43.84, "volume": 2134957.0}, {"date": "2022-05-02", "close": 42.82, "volume": 1329328.0}, {"date": "2022-05-03", "close": 43.94, "volume": 1109566.0}, {"date": "2022-05-04", "close": 45.11, "volume": 1167108.0}, {"date": "2022-05-05", "close": 44.24, "volume": 807744.0}, {"date": "2022-05-06", "close": 43.35, "volume": 766475.0}, {"date": "2022-05-09", "close": 42.35, "volume": 863625.0}, {"date": "2022-05-10", "close": 41.78, "volume": 885211.0}, {"date": "2022-05-11", "close": 41.71, "volume": 808357.0}, {"date": "2022-05-12", "close": 42.72, "volume": 972256.0}, {"date": "2022-05-13", "close": 43.48, "volume": 1089656.0}, {"date": "2022-05-16", "close": 43.76, "volume": 813481.0}, {"date": "2022-05-17", "close": 44.61, "volume": 897085.0}, {"date": "2022-05-18", "close": 43.41, "volume": 1109097.0}, {"date": "2022-05-19", "close": 42.94, "volume": 1274673.0}, {"date": "2022-05-20", "close": 43.29, "volume": 746371.0}, {"date": "2022-05-23", "close": 42.72, "volume": 859758.0}, {"date": "2022-05-24", "close": 42.96, "volume": 928057.0}, {"date": "2022-05-25", "close": 43.57, "volume": 773476.0}, {"date": "2022-05-26", "close": 43.47, "volume": 792080.0}, {"date": "2022-05-27", "close": 44.21, "volume": 1278577.0}, {"date": "2022-05-31", "close": 44.3, "volume": 1415930.0}, {"date": "2022-06-01", "close": 43.86, "volume": 914381.0}, {"date": "2022-06-02", "close": 44.01, "volume": 738045.0}, {"date": "2022-06-03", "close": 43.3, "volume": 524108.0}, {"date": "2022-06-06", "close": 43.3, "volume": 846862.0}, {"date": "2022-06-07", "close": 44.18, "volume": 881893.0}, {"date": "2022-06-08", "close": 43.14, "volume": 858079.0}, {"date": "2022-06-09", "close": 42.3, "volume": 686079.0}, {"date": "2022-06-10", "close": 42.32, "volume": 989873.0}, {"date": "2022-06-13", "close": 40.12, "volume": 1213277.0}, {"date": "2022-06-14", "close": 39.63, "volume": 1690357.0}, {"date": "2022-06-15", "close": 40.98, "volume": 942025.0}, {"date": "2022-06-16", "close": 40.33, "volume": 962111.0}, {"date": "2022-06-17", "close": 41.15, "volume": 1650363.0}, {"date": "2022-06-21", "close": 41.35, "volume": 820821.0}, {"date": "2022-06-22", "close": 42.0, "volume": 1148354.0}, {"date": "2022-06-23", "close": 42.87, "volume": 1444769.0}, {"date": "2022-06-24", "close": 43.65, "volume": 1239881.0}, {"date": "2022-06-27", "close": 44.12, "volume": 830046.0}, {"date": "2022-06-28", "close": 44.16, "volume": 1254198.0}, {"date": "2022-06-29", "close": 44.27, "volume": 1369980.0}, {"date": "2022-06-30", "close": 43.0, "volume": 1875433.0}, {"date": "2022-07-01", "close": 44.49, "volume": 1137645.0}, {"date": "2022-07-05", "close": 44.11, "volume": 1036478.0}, {"date": "2022-07-06", "close": 44.17, "volume": 1154116.0}, {"date": "2022-07-07", "close": 44.34, "volume": 1322985.0}, {"date": "2022-07-08", "close": 44.65, "volume": 915274.0}, {"date": "2022-07-11", "close": 44.83, "volume": 820627.0}, {"date": "2022-07-12", "close": 44.13, "volume": 1006738.0}, {"date": "2022-07-13", "close": 43.48, "volume": 1052287.0}, {"date": "2022-07-14", "close": 42.99, "volume": 1462816.0}, {"date": "2022-07-15", "close": 44.34, "volume": 1164999.0}, {"date": "2022-07-18", "close": 44.83, "volume": 1249358.0}, {"date": "2022-07-19", "close": 45.62, "volume": 1153443.0}, {"date": "2022-07-20", "close": 45.62, "volume": 904592.0}, {"date": "2022-07-21", "close": 45.73, "volume": 774982.0}, {"date": "2022-07-22", "close": 45.98, "volume": 537016.0}, {"date": "2022-07-25", "close": 46.42, "volume": 810333.0}, {"date": "2022-07-26", "close": 47.19, "volume": 1130626.0}, {"date": "2022-07-27", "close": 47.14, "volume": 1499521.0}, {"date": "2022-07-28", "close": 47.07, "volume": 1272160.0}, {"date": "2022-07-29", "close": 47.61, "volume": 2599959.0}, {"date": "2022-08-01", "close": 47.32, "volume": 1052434.0}, {"date": "2022-08-02", "close": 46.78, "volume": 1252946.0}, {"date": "2022-08-03", "close": 47.11, "volume": 1949561.0}, {"date": "2022-08-04", "close": 46.43, "volume": 896439.0}, {"date": "2022-08-05", "close": 46.1, "volume": 669688.0}, {"date": "2022-08-08", "close": 46.57, "volume": 666145.0}, {"date": "2022-08-09", "close": 47.29, "volume": 1258976.0}, {"date": "2022-08-10", "close": 48.0, "volume": 1433713.0}, {"date": "2022-08-11", "close": 47.82, "volume": 753210.0}, {"date": "2022-08-12", "close": 48.12, "volume": 895236.0}, {"date": "2022-08-15", "close": 48.11, "volume": 968127.0}, {"date": "2022-08-16", "close": 47.74, "volume": 1954921.0}, {"date": "2022-08-17", "close": 47.49, "volume": 838791.0}, {"date": "2022-08-18", "close": 47.28, "volume": 706099.0}, {"date": "2022-08-19", "close": 46.94, "volume": 792403.0}, {"date": "2022-08-22", "close": 46.53, "volume": 850425.0}, {"date": "2022-08-23", "close": 45.81, "volume": 476297.0}, {"date": "2022-08-24", "close": 46.04, "volume": 521632.0}, {"date": "2022-08-25", "close": 46.47, "volume": 521559.0}, {"date": "2022-08-26", "close": 45.68, "volume": 613453.0}, {"date": "2022-08-29", "close": 45.9, "volume": 857220.0}, {"date": "2022-08-30", "close": 45.46, "volume": 723283.0}, {"date": "2022-08-31", "close": 44.9, "volume": 1100778.0}, {"date": "2022-09-01", "close": 44.88, "volume": 755014.0}, {"date": "2022-09-02", "close": 44.6, "volume": 748106.0}, {"date": "2022-09-06", "close": 44.68, "volume": 694484.0}, {"date": "2022-09-07", "close": 45.37, "volume": 585548.0}, {"date": "2022-09-08", "close": 44.94, "volume": 630869.0}, {"date": "2022-09-09", "close": 45.22, "volume": 567143.0}, {"date": "2022-09-12", "close": 45.81, "volume": 498034.0}, {"date": "2022-09-13", "close": 44.55, "volume": 724185.0}, {"date": "2022-09-14", "close": 44.11, "volume": 864340.0}, {"date": "2022-09-15", "close": 43.86, "volume": 1510170.0}, {"date": "2022-09-16", "close": 44.05, "volume": 1909820.0}, {"date": "2022-09-19", "close": 44.21, "volume": 743818.0}, {"date": "2022-09-20", "close": 43.1, "volume": 1011685.0}, {"date": "2022-09-21", "close": 42.72, "volume": 1049959.0}, {"date": "2022-09-22", "close": 42.32, "volume": 1111845.0}, {"date": "2022-09-23", "close": 41.56, "volume": 1363939.0}, {"date": "2022-09-26", "close": 40.78, "volume": 1649345.0}, {"date": "2022-09-27", "close": 40.39, "volume": 1198331.0}, {"date": "2022-09-28", "close": 41.33, "volume": 1275511.0}, {"date": "2022-09-29", "close": 39.09, "volume": 1169658.0}, {"date": "2022-09-30", "close": 39.86, "volume": 1575000.0}, {"date": "2022-10-03", "close": 39.83, "volume": 1197340.0}, {"date": "2022-10-04", "close": 40.72, "volume": 1261221.0}, {"date": "2022-10-05", "close": 39.9, "volume": 1139032.0}, {"date": "2022-10-06", "close": 39.01, "volume": 852854.0}, {"date": "2022-10-07", "close": 38.73, "volume": 811879.0}, {"date": "2022-10-10", "close": 38.76, "volume": 2169804.0}, {"date": "2022-10-11", "close": 39.25, "volume": 1468564.0}, {"date": "2022-10-12", "close": 38.96, "volume": 1074883.0}, {"date": "2022-10-13", "close": 39.27, "volume": 838843.0}, {"date": "2022-10-14", "close": 38.55, "volume": 946712.0}, {"date": "2022-10-17", "close": 39.57, "volume": 1054152.0}, {"date": "2022-10-18", "close": 39.94, "volume": 909465.0}, {"date": "2022-10-19", "close": 39.35, "volume": 1330363.0}, {"date": "2022-10-20", "close": 39.37, "volume": 1099306.0}, {"date": "2022-10-21", "close": 39.66, "volume": 1231054.0}, {"date": "2022-10-24", "close": 40.31, "volume": 1140078.0}, {"date": "2022-10-25", "close": 41.3, "volume": 1219597.0}, {"date": "2022-10-26", "close": 41.27, "volume": 967422.0}, {"date": "2022-10-27", "close": 41.67, "volume": 890893.0}, {"date": "2022-10-28", "close": 41.87, "volume": 788498.0}, {"date": "2022-10-31", "close": 42.03, "volume": 3215926.0}, {"date": "2022-11-01", "close": 42.28, "volume": 1119526.0}, {"date": "2022-11-02", "close": 42.25, "volume": 1342304.0}, {"date": "2022-11-03", "close": 42.64, "volume": 1117710.0}, {"date": "2022-11-04", "close": 42.94, "volume": 1366968.0}, {"date": "2022-11-07", "close": 43.1, "volume": 992045.0}, {"date": "2022-11-08", "close": 43.4, "volume": 913454.0}, {"date": "2022-11-09", "close": 43.89, "volume": 1533072.0}, {"date": "2022-11-10", "close": 45.46, "volume": 1260286.0}, {"date": "2022-11-11", "close": 44.8, "volume": 1038962.0}, {"date": "2022-11-14", "close": 44.73, "volume": 1264922.0}, {"date": "2022-11-15", "close": 45.07, "volume": 1074492.0}, {"date": "2022-11-16", "close": 44.9, "volume": 1095773.0}, {"date": "2022-11-17", "close": 45.33, "volume": 1184515.0}, {"date": "2022-11-18", "close": 45.52, "volume": 1057541.0}, {"date": "2022-11-21", "close": 45.91, "volume": 850309.0}, {"date": "2022-11-22", "close": 46.28, "volume": 1275511.0}, {"date": "2022-11-23", "close": 45.71, "volume": 921490.0}, {"date": "2022-11-25", "close": 46.04, "volume": 367192.0}, {"date": "2022-11-28", "close": 44.75, "volume": 1179589.0}, {"date": "2022-11-29", "close": 45.3, "volume": 947068.0}, {"date": "2022-11-30", "close": 46.36, "volume": 1266987.0}, {"date": "2022-12-01", "close": 46.16, "volume": 791303.0}, {"date": "2022-12-02", "close": 46.2, "volume": 584908.0}, {"date": "2022-12-05", "close": 45.75, "volume": 500846.0}, {"date": "2022-12-06", "close": 45.92, "volume": 723325.0}, {"date": "2022-12-07", "close": 45.75, "volume": 689756.0}, {"date": "2022-12-08", "close": 46.08, "volume": 1015689.0}, {"date": "2022-12-09", "close": 46.1, "volume": 760359.0}, {"date": "2022-12-12", "close": 46.57, "volume": 976600.0}, {"date": "2022-12-13", "close": 46.49, "volume": 1355996.0}, {"date": "2022-12-14", "close": 46.13, "volume": 1545869.0}, {"date": "2022-12-15", "close": 46.21, "volume": 884739.0}, {"date": "2022-12-16", "close": 45.37, "volume": 2269699.0}, {"date": "2022-12-19", "close": 45.18, "volume": 1027601.0}, {"date": "2022-12-20", "close": 45.4, "volume": 907288.0}, {"date": "2022-12-21", "close": 45.82, "volume": 768020.0}, {"date": "2022-12-22", "close": 45.51, "volume": 616250.0}, {"date": "2022-12-23", "close": 46.01, "volume": 415551.0}, {"date": "2022-12-27", "close": 45.89, "volume": 490819.0}, {"date": "2022-12-28", "close": 45.37, "volume": 528037.0}, {"date": "2022-12-29", "close": 45.76, "volume": 581406.0}, {"date": "2022-12-30", "close": 45.76, "volume": 697203.0}, {"date": "2023-01-03", "close": 46.02, "volume": 1166351.0}, {"date": "2023-01-04", "close": 46.56, "volume": 1460009.0}, {"date": "2023-01-05", "close": 46.18, "volume": 663894.0}, {"date": "2023-01-06", "close": 46.61, "volume": 762043.0}, {"date": "2023-01-09", "close": 46.56, "volume": 996813.0}, {"date": "2023-01-10", "close": 45.97, "volume": 1243793.0}, {"date": "2023-01-11", "close": 47.39, "volume": 1151454.0}, {"date": "2023-01-12", "close": 48.04, "volume": 507717.0}, {"date": "2023-01-13", "close": 47.56, "volume": 745392.0}, {"date": "2023-01-17", "close": 47.74, "volume": 1147697.0}, {"date": "2023-01-18", "close": 47.06, "volume": 630362.0}, {"date": "2023-01-19", "close": 46.72, "volume": 720636.0}, {"date": "2023-01-20", "close": 47.11, "volume": 712515.0}, {"date": "2023-01-23", "close": 47.11, "volume": 589934.0}, {"date": "2023-01-24", "close": 47.16, "volume": 815095.0}, {"date": "2023-01-25", "close": 47.18, "volume": 725205.0}, {"date": "2023-01-26", "close": 47.31, "volume": 807281.0}, {"date": "2023-01-27", "close": 47.68, "volume": 830147.0}, {"date": "2023-01-30", "close": 46.89, "volume": 690729.0}, {"date": "2023-01-31", "close": 47.35, "volume": 3956991.0}, {"date": "2023-02-01", "close": 47.15, "volume": 1088219.0}, {"date": "2023-02-02", "close": 47.6, "volume": 1074417.0}, {"date": "2023-02-03", "close": 47.22, "volume": 870267.0}, {"date": "2023-02-06", "close": 47.08, "volume": 905383.0}, {"date": "2023-02-07", "close": 47.1, "volume": 1326530.0}, {"date": "2023-02-08", "close": 46.95, "volume": 608861.0}, {"date": "2023-02-09", "close": 46.05, "volume": 1180907.0}, {"date": "2023-02-10", "close": 46.82, "volume": 895038.0}, {"date": "2023-02-13", "close": 47.16, "volume": 554076.0}, {"date": "2023-02-14", "close": 46.65, "volume": 775030.0}, {"date": "2023-02-15", "close": 46.7, "volume": 662950.0}, {"date": "2023-02-16", "close": 46.77, "volume": 973363.0}, {"date": "2023-02-17", "close": 46.91, "volume": 800430.0}, {"date": "2023-02-21", "close": 46.1, "volume": 482306.0}, {"date": "2023-02-22", "close": 45.53, "volume": 1085789.0}, {"date": "2023-02-23", "close": 45.61, "volume": 1146299.0}, {"date": "2023-02-24", "close": 45.18, "volume": 1073712.0}, {"date": "2023-02-27", "close": 45.43, "volume": 1216647.0}, {"date": "2023-02-28", "close": 45.32, "volume": 1372869.0}, {"date": "2023-03-01", "close": 45.16, "volume": 869374.0}, {"date": "2023-03-02", "close": 45.65, "volume": 802857.0}, {"date": "2023-03-03", "close": 45.9, "volume": 629646.0}, {"date": "2023-03-06", "close": 45.64, "volume": 671908.0}, {"date": "2023-03-07", "close": 44.98, "volume": 509617.0}, {"date": "2023-03-08", "close": 44.98, "volume": 479952.0}, {"date": "2023-03-09", "close": 44.53, "volume": 559175.0}, {"date": "2023-03-10", "close": 42.85, "volume": 1564926.0}, {"date": "2023-03-13", "close": 43.28, "volume": 1607586.0}, {"date": "2023-03-14", "close": 43.77, "volume": 1194321.0}, {"date": "2023-03-15", "close": 43.43, "volume": 1214248.0}, {"date": "2023-03-16", "close": 42.71, "volume": 1151245.0}, {"date": "2023-03-17", "close": 42.03, "volume": 2001727.0}, {"date": "2023-03-20", "close": 42.66, "volume": 951298.0}, {"date": "2023-03-21", "close": 42.44, "volume": 822263.0}, {"date": "2023-03-22", "close": 40.89, "volume": 1098968.0}, {"date": "2023-03-23", "close": 41.12, "volume": 1229971.0}, {"date": "2023-03-24", "close": 41.97, "volume": 1062101.0}, {"date": "2023-03-27", "close": 41.9, "volume": 694307.0}, {"date": "2023-03-28", "close": 42.18, "volume": 817062.0}, {"date": "2023-03-29", "close": 42.87, "volume": 661456.0}, {"date": "2023-03-30", "close": 43.3, "volume": 583564.0}, {"date": "2023-03-31", "close": 44.15, "volume": 1391967.0}, {"date": "2023-04-03", "close": 43.92, "volume": 994375.0}, {"date": "2023-04-04", "close": 43.87, "volume": 1088214.0}, {"date": "2023-04-05", "close": 43.56, "volume": 749471.0}, {"date": "2023-04-06", "close": 43.26, "volume": 861053.0}, {"date": "2023-04-10", "close": 43.39, "volume": 586695.0}, {"date": "2023-04-11", "close": 43.25, "volume": 704751.0}, {"date": "2023-04-12", "close": 42.82, "volume": 940814.0}, {"date": "2023-04-13", "close": 42.8, "volume": 1068487.0}, {"date": "2023-04-14", "close": 42.54, "volume": 879686.0}, {"date": "2023-04-17", "close": 43.4, "volume": 1198992.0}, {"date": "2023-04-18", "close": 42.97, "volume": 920227.0}, {"date": "2023-04-19", "close": 43.28, "volume": 811343.0}, {"date": "2023-04-20", "close": 43.12, "volume": 938152.0}, {"date": "2023-04-21", "close": 43.18, "volume": 786278.0}, {"date": "2023-04-24", "close": 42.89, "volume": 802351.0}, {"date": "2023-04-25", "close": 43.09, "volume": 981599.0}, {"date": "2023-04-26", "close": 42.46, "volume": 1307482.0}, {"date": "2023-04-27", "close": 42.88, "volume": 1081248.0}, {"date": "2023-04-28", "close": 43.5, "volume": 1924484.0}, {"date": "2023-05-01", "close": 43.26, "volume": 936685.0}, {"date": "2023-05-02", "close": 43.23, "volume": 1475413.0}, {"date": "2023-05-03", "close": 43.43, "volume": 1191390.0}, {"date": "2023-05-04", "close": 44.25, "volume": 1144693.0}, {"date": "2023-05-05", "close": 44.44, "volume": 891333.0}, {"date": "2023-05-08", "close": 44.73, "volume": 979527.0}, {"date": "2023-05-09", "close": 44.22, "volume": 583942.0}, {"date": "2023-05-10", "close": 44.33, "volume": 632810.0}, {"date": "2023-05-11", "close": 43.67, "volume": 790137.0}, {"date": "2023-05-12", "close": 44.1, "volume": 798396.0}, {"date": "2023-05-15", "close": 44.15, "volume": 838087.0}, {"date": "2023-05-16", "close": 43.3, "volume": 769556.0}, {"date": "2023-05-17", "close": 43.78, "volume": 1244777.0}, {"date": "2023-05-18", "close": 43.07, "volume": 1366680.0}, {"date": "2023-05-19", "close": 42.86, "volume": 1084225.0}, {"date": "2023-05-22", "close": 42.92, "volume": 1089894.0}, {"date": "2023-05-23", "close": 42.83, "volume": 898142.0}, {"date": "2023-05-24", "close": 42.41, "volume": 682333.0}, {"date": "2023-05-25", "close": 41.71, "volume": 738432.0}, {"date": "2023-05-26", "close": 42.08, "volume": 705062.0}, {"date": "2023-05-30", "close": 42.18, "volume": 844124.0}, {"date": "2023-05-31", "close": 42.54, "volume": 1120285.0}, {"date": "2023-06-01", "close": 42.51, "volume": 770666.0}, {"date": "2023-06-02", "close": 43.13, "volume": 775465.0}, {"date": "2023-06-05", "close": 42.82, "volume": 599567.0}, {"date": "2023-06-06", "close": 43.06, "volume": 687696.0}, {"date": "2023-06-07", "close": 43.67, "volume": 766506.0}, {"date": "2023-06-08", "close": 43.24, "volume": 541517.0}, {"date": "2023-06-09", "close": 43.28, "volume": 558651.0}, {"date": "2023-06-12", "close": 42.97, "volume": 2127163.0}, {"date": "2023-06-13", "close": 42.77, "volume": 1208194.0}, {"date": "2023-06-14", "close": 42.58, "volume": 1220161.0}, {"date": "2023-06-15", "close": 42.61, "volume": 1237645.0}, {"date": "2023-06-16", "close": 42.64, "volume": 1954750.0}, {"date": "2023-06-20", "close": 42.52, "volume": 1646122.0}, {"date": "2023-06-21", "close": 41.77, "volume": 1231540.0}, {"date": "2023-06-22", "close": 41.66, "volume": 1132122.0}, {"date": "2023-06-23", "close": 41.25, "volume": 1487107.0}, {"date": "2023-06-26", "close": 41.8, "volume": 945291.0}, {"date": "2023-06-27", "close": 42.14, "volume": 1143940.0}, {"date": "2023-06-28", "close": 42.28, "volume": 1551459.0}, {"date": "2023-06-29", "close": 42.86, "volume": 733122.0}, {"date": "2023-06-30", "close": 42.79, "volume": 1628990.0}, {"date": "2023-07-03", "close": 43.05, "volume": 525948.0}, {"date": "2023-07-05", "close": 43.35, "volume": 1097682.0}, {"date": "2023-07-06", "close": 43.15, "volume": 785352.0}, {"date": "2023-07-07", "close": 42.29, "volume": 2379853.0}, {"date": "2023-07-10", "close": 42.47, "volume": 1405613.0}, {"date": "2023-07-11", "close": 43.21, "volume": 1258997.0}, {"date": "2023-07-12", "close": 43.04, "volume": 1079769.0}, {"date": "2023-07-13", "close": 43.25, "volume": 982522.0}, {"date": "2023-07-14", "close": 43.17, "volume": 1128656.0}, {"date": "2023-07-17", "close": 43.17, "volume": 1181531.0}, {"date": "2023-07-18", "close": 43.0, "volume": 1163873.0}, {"date": "2023-07-19", "close": 43.55, "volume": 1199767.0}, {"date": "2023-07-20", "close": 44.11, "volume": 1169902.0}, {"date": "2023-07-21", "close": 44.5, "volume": 1229214.0}, {"date": "2023-07-24", "close": 44.75, "volume": 973726.0}, {"date": "2023-07-25", "close": 44.35, "volume": 1011511.0}, {"date": "2023-07-26", "close": 44.7, "volume": 982245.0}, {"date": "2023-07-27", "close": 43.58, "volume": 1196095.0}, {"date": "2023-07-28", "close": 42.82, "volume": 1511557.0}, {"date": "2023-07-31", "close": 42.68, "volume": 10499290.0}, {"date": "2023-08-01", "close": 42.44, "volume": 2389088.0}, {"date": "2023-08-02", "close": 40.76, "volume": 2532889.0}, {"date": "2023-08-03", "close": 40.14, "volume": 1742466.0}, {"date": "2023-08-04", "close": 40.32, "volume": 1671457.0}, {"date": "2023-08-07", "close": 40.48, "volume": 1419495.0}, {"date": "2023-08-08", "close": 39.9, "volume": 1331626.0}, {"date": "2023-08-09", "close": 40.0, "volume": 1435788.0}, {"date": "2023-08-10", "close": 39.96, "volume": 1699714.0}, {"date": "2023-08-11", "close": 39.66, "volume": 1387405.0}, {"date": "2023-08-14", "close": 39.16, "volume": 1145456.0}, {"date": "2023-08-15", "close": 38.84, "volume": 2359605.0}, {"date": "2023-08-16", "close": 38.67, "volume": 1911470.0}, {"date": "2023-08-17", "close": 38.66, "volume": 1881443.0}, {"date": "2023-08-18", "close": 38.7, "volume": 1648932.0}, {"date": "2023-08-21", "close": 38.54, "volume": 1187511.0}, {"date": "2023-08-22", "close": 38.98, "volume": 1417383.0}, {"date": "2023-08-23", "close": 39.58, "volume": 1253879.0}, {"date": "2023-08-24", "close": 39.45, "volume": 1308110.0}, {"date": "2023-08-25", "close": 39.15, "volume": 956431.0}, {"date": "2023-08-28", "close": 39.26, "volume": 661792.0}, {"date": "2023-08-29", "close": 39.51, "volume": 784695.0}, {"date": "2023-08-30", "close": 39.52, "volume": 1044130.0}, {"date": "2023-08-31", "close": 39.39, "volume": 968717.0}, {"date": "2023-09-01", "close": 39.23, "volume": 594885.0}, {"date": "2023-09-05", "close": 38.51, "volume": 946191.0}, {"date": "2023-09-06", "close": 38.22, "volume": 1048149.0}, {"date": "2023-09-07", "close": 38.15, "volume": 1643874.0}, {"date": "2023-09-08", "close": 38.05, "volume": 1238417.0}, {"date": "2023-09-11", "close": 38.0, "volume": 1338624.0}, {"date": "2023-09-12", "close": 38.17, "volume": 1569360.0}, {"date": "2023-09-13", "close": 37.98, "volume": 1461620.0}, {"date": "2023-09-14", "close": 38.48, "volume": 1071434.0}, {"date": "2023-09-15", "close": 38.17, "volume": 2529181.0}, {"date": "2023-09-18", "close": 38.06, "volume": 1240891.0}, {"date": "2023-09-19", "close": 38.19, "volume": 1196445.0}, {"date": "2023-09-20", "close": 38.16, "volume": 1075907.0}, {"date": "2023-09-21", "close": 36.68, "volume": 2286473.0}, {"date": "2023-09-22", "close": 36.09, "volume": 1810865.0}, {"date": "2023-09-25", "close": 35.94, "volume": 1513177.0}, {"date": "2023-09-26", "close": 35.13, "volume": 1520080.0}, {"date": "2023-09-27", "close": 34.87, "volume": 1763693.0}, {"date": "2023-09-28", "close": 35.19, "volume": 1255452.0}, {"date": "2023-09-29", "close": 35.34, "volume": 1541916.0}, {"date": "2023-10-02", "close": 34.89, "volume": 1752614.0}, {"date": "2023-10-03", "close": 34.69, "volume": 1753128.0}, {"date": "2023-10-04", "close": 35.03, "volume": 2256221.0}, {"date": "2023-10-05", "close": 35.05, "volume": 2073954.0}, {"date": "2023-10-06", "close": 34.68, "volume": 2439909.0}, {"date": "2023-10-09", "close": 35.2, "volume": 1853135.0}, {"date": "2023-10-10", "close": 35.2, "volume": 2067613.0}, {"date": "2023-10-11", "close": 35.76, "volume": 1482983.0}, {"date": "2023-10-12", "close": 35.27, "volume": 999917.0}, {"date": "2023-10-13", "close": 35.62, "volume": 1564547.0}, {"date": "2023-10-16", "close": 36.13, "volume": 1353423.0}, {"date": "2023-10-17", "close": 36.56, "volume": 1713370.0}, {"date": "2023-10-18", "close": 35.73, "volume": 1216749.0}, {"date": "2023-10-19", "close": 35.37, "volume": 2057586.0}, {"date": "2023-10-20", "close": 35.28, "volume": 1189991.0}, {"date": "2023-10-23", "close": 34.8, "volume": 1382849.0}, {"date": "2023-10-24", "close": 35.55, "volume": 1894862.0}, {"date": "2023-10-25", "close": 35.18, "volume": 1532469.0}, {"date": "2023-10-26", "close": 35.67, "volume": 1381242.0}, {"date": "2023-10-27", "close": 35.19, "volume": 1300298.0}, {"date": "2023-10-30", "close": 35.4, "volume": 3339750.0}, {"date": "2023-10-31", "close": 36.33, "volume": 3942750.0}, {"date": "2023-11-01", "close": 37.96, "volume": 3104205.0}, {"date": "2023-11-02", "close": 38.84, "volume": 1823890.0}, {"date": "2023-11-03", "close": 39.14, "volume": 1900580.0}, {"date": "2023-11-06", "close": 38.74, "volume": 1908633.0}, {"date": "2023-11-07", "close": 38.4, "volume": 1141502.0}, {"date": "2023-11-08", "close": 38.97, "volume": 1726922.0}, {"date": "2023-11-09", "close": 38.22, "volume": 1461688.0}, {"date": "2023-11-10", "close": 38.2, "volume": 847619.0}, {"date": "2023-11-13", "close": 37.75, "volume": 1014013.0}, {"date": "2023-11-14", "close": 38.98, "volume": 1261335.0}, {"date": "2023-11-15", "close": 39.0, "volume": 1287769.0}, {"date": "2023-11-16", "close": 39.02, "volume": 1209860.0}, {"date": "2023-11-17", "close": 38.86, "volume": 1007447.0}, {"date": "2023-11-20", "close": 38.98, "volume": 1319065.0}, {"date": "2023-11-21", "close": 39.17, "volume": 1692962.0}, {"date": "2023-11-22", "close": 39.48, "volume": 1448720.0}, {"date": "2023-11-24", "close": 39.57, "volume": 427047.0}, {"date": "2023-11-27", "close": 39.99, "volume": 1475020.0}, {"date": "2023-11-28", "close": 40.22, "volume": 2028194.0}, {"date": "2023-11-29", "close": 40.02, "volume": 2225932.0}, {"date": "2023-11-30", "close": 40.62, "volume": 2027105.0}, {"date": "2023-12-01", "close": 41.36, "volume": 1181958.0}, {"date": "2023-12-04", "close": 42.18, "volume": 1233552.0}, {"date": "2023-12-05", "close": 41.7, "volume": 2056972.0}, {"date": "2023-12-06", "close": 41.29, "volume": 1641409.0}, {"date": "2023-12-07", "close": 41.29, "volume": 1129018.0}, {"date": "2023-12-08", "close": 40.75, "volume": 1420032.0}, {"date": "2023-12-11", "close": 40.54, "volume": 2017371.0}, {"date": "2023-12-12", "close": 40.47, "volume": 1958560.0}, {"date": "2023-12-13", "close": 41.6, "volume": 2218396.0}, {"date": "2023-12-14", "close": 42.35, "volume": 2408156.0}, {"date": "2023-12-15", "close": 42.12, "volume": 3636439.0}, {"date": "2023-12-18", "close": 42.3, "volume": 2446612.0}, {"date": "2023-12-19", "close": 42.74, "volume": 1755366.0}, {"date": "2023-12-20", "close": 42.55, "volume": 1746384.0}, {"date": "2023-12-21", "close": 42.65, "volume": 1220575.0}, {"date": "2023-12-22", "close": 42.65, "volume": 1252627.0}, {"date": "2023-12-26", "close": 43.0, "volume": 1119890.0}, {"date": "2023-12-27", "close": 43.05, "volume": 824020.0}, {"date": "2023-12-28", "close": 43.41, "volume": 709136.0}, {"date": "2023-12-29", "close": 43.1, "volume": 1497567.0}, {"date": "2024-01-02", "close": 43.54, "volume": 1016346.0}, {"date": "2024-01-03", "close": 42.63, "volume": 2238530.0}, {"date": "2024-01-04", "close": 42.79, "volume": 1168662.0}, {"date": "2024-01-05", "close": 42.91, "volume": 962203.0}, {"date": "2024-01-08", "close": 43.58, "volume": 976561.0}, {"date": "2024-01-09", "close": 43.36, "volume": 1363890.0}, {"date": "2024-01-10", "close": 42.91, "volume": 1742731.0}, {"date": "2024-01-11", "close": 43.15, "volume": 1885559.0}, {"date": "2024-01-12", "close": 43.4, "volume": 1288562.0}, {"date": "2024-01-16", "close": 43.01, "volume": 999475.0}, {"date": "2024-01-17", "close": 42.37, "volume": 1610070.0}, {"date": "2024-01-18", "close": 41.87, "volume": 1488038.0}, {"date": "2024-01-19", "close": 42.33, "volume": 994416.0}, {"date": "2024-01-22", "close": 41.85, "volume": 1306360.0}, {"date": "2024-01-23", "close": 41.61, "volume": 979311.0}, {"date": "2024-01-24", "close": 41.12, "volume": 1222801.0}, {"date": "2024-01-25", "close": 41.36, "volume": 2159397.0}, {"date": "2024-01-26", "close": 41.13, "volume": 1189291.0}, {"date": "2024-01-29", "close": 41.49, "volume": 1627863.0}, {"date": "2024-01-30", "close": 40.57, "volume": 1363257.0}, {"date": "2024-01-31", "close": 40.34, "volume": 1537840.0}, {"date": "2024-02-01", "close": 41.33, "volume": 1227729.0}, {"date": "2024-02-02", "close": 40.8, "volume": 2360341.0}, {"date": "2024-02-05", "close": 39.63, "volume": 1350765.0}, {"date": "2024-02-06", "close": 40.22, "volume": 963669.0}, {"date": "2024-02-07", "close": 39.98, "volume": 1134117.0}, {"date": "2024-02-08", "close": 39.87, "volume": 2052663.0}, {"date": "2024-02-09", "close": 39.7, "volume": 1324164.0}, {"date": "2024-02-12", "close": 39.99, "volume": 1178832.0}, {"date": "2024-02-13", "close": 39.72, "volume": 1716178.0}, {"date": "2024-02-14", "close": 39.98, "volume": 1943027.0}, {"date": "2024-02-15", "close": 40.65, "volume": 1642022.0}, {"date": "2024-02-16", "close": 40.8, "volume": 1980338.0}, {"date": "2024-02-20", "close": 41.0, "volume": 3585440.0}, {"date": "2024-02-21", "close": 41.26, "volume": 2769354.0}, {"date": "2024-02-22", "close": 41.15, "volume": 1649593.0}, {"date": "2024-02-23", "close": 41.48, "volume": 1691663.0}, {"date": "2024-02-26", "close": 41.15, "volume": 1827687.0}, {"date": "2024-02-27", "close": 40.7, "volume": 1793110.0}, {"date": "2024-02-28", "close": 40.76, "volume": 1710299.0}, {"date": "2024-02-29", "close": 40.69, "volume": 1828875.0}, {"date": "2024-03-01", "close": 41.22, "volume": 1855868.0}, {"date": "2024-03-04", "close": 41.87, "volume": 1188203.0}, {"date": "2024-03-05", "close": 41.76, "volume": 1427446.0}, {"date": "2024-03-06", "close": 41.5, "volume": 1821998.0}, {"date": "2024-03-07", "close": 42.13, "volume": 1470687.0}, {"date": "2024-03-08", "close": 42.54, "volume": 1186151.0}, {"date": "2024-03-11", "close": 42.76, "volume": 1506930.0}, {"date": "2024-03-12", "close": 42.58, "volume": 1540108.0}, {"date": "2024-03-13", "close": 41.72, "volume": 1477888.0}, {"date": "2024-03-14", "close": 41.07, "volume": 1242214.0}, {"date": "2024-03-15", "close": 41.46, "volume": 2315770.0}, {"date": "2024-03-18", "close": 41.36, "volume": 1161704.0}, {"date": "2024-03-19", "close": 41.82, "volume": 1216826.0}, {"date": "2024-03-20", "close": 42.09, "volume": 1131864.0}, {"date": "2024-03-21", "close": 42.66, "volume": 1372714.0}, {"date": "2024-03-22", "close": 42.49, "volume": 1285238.0}, {"date": "2024-03-25", "close": 42.03, "volume": 1220825.0}, {"date": "2024-03-26", "close": 41.96, "volume": 880434.0}, {"date": "2024-03-27", "close": 42.6, "volume": 1233348.0}, {"date": "2024-03-28", "close": 42.74, "volume": 1080520.0}, {"date": "2024-04-01", "close": 42.28, "volume": 937292.0}, {"date": "2024-04-02", "close": 41.51, "volume": 1544613.0}, {"date": "2024-04-03", "close": 41.29, "volume": 1037595.0}, {"date": "2024-04-04", "close": 41.48, "volume": 1011247.0}, {"date": "2024-04-05", "close": 41.51, "volume": 679815.0}, {"date": "2024-04-08", "close": 42.02, "volume": 592313.0}, {"date": "2024-04-09", "close": 42.65, "volume": 618392.0}, {"date": "2024-04-10", "close": 40.62, "volume": 1003040.0}, {"date": "2024-04-11", "close": 41.0, "volume": 915745.0}, {"date": "2024-04-12", "close": 40.81, "volume": 765519.0}, {"date": "2024-04-15", "close": 40.02, "volume": 808096.0}, {"date": "2024-04-16", "close": 39.37, "volume": 915727.0}, {"date": "2024-04-17", "close": 39.67, "volume": 852072.0}, {"date": "2024-04-18", "close": 39.77, "volume": 1131295.0}, {"date": "2024-04-19", "close": 40.0, "volume": 1066516.0}, {"date": "2024-04-22", "close": 40.61, "volume": 921272.0}, {"date": "2024-04-23", "close": 40.96, "volume": 1598841.0}, {"date": "2024-04-24", "close": 41.14, "volume": 870934.0}, {"date": "2024-04-25", "close": 41.03, "volume": 1139190.0}, {"date": "2024-04-26", "close": 40.76, "volume": 2445339.0}, {"date": "2024-04-29", "close": 40.64, "volume": 1683015.0}, {"date": "2024-04-30", "close": 40.53, "volume": 2129706.0}, {"date": "2024-05-01", "close": 40.69, "volume": 2326544.0}, {"date": "2024-05-02", "close": 41.58, "volume": 1693003.0}, {"date": "2024-05-03", "close": 41.8, "volume": 1183421.0}, {"date": "2024-05-06", "close": 42.11, "volume": 891225.0}, {"date": "2024-05-07", "close": 42.46, "volume": 1707172.0}, {"date": "2024-05-08", "close": 41.72, "volume": 1072554.0}, {"date": "2024-05-09", "close": 42.22, "volume": 766623.0}, {"date": "2024-05-10", "close": 42.26, "volume": 608045.0}, {"date": "2024-05-13", "close": 42.77, "volume": 689095.0}, {"date": "2024-05-14", "close": 42.68, "volume": 1041411.0}, {"date": "2024-05-15", "close": 42.74, "volume": 1248372.0}, {"date": "2024-05-16", "close": 42.39, "volume": 1008266.0}, {"date": "2024-05-17", "close": 42.56, "volume": 573505.0}, {"date": "2024-05-20", "close": 42.14, "volume": 845065.0}, {"date": "2024-05-21", "close": 42.45, "volume": 800074.0}, {"date": "2024-05-22", "close": 41.92, "volume": 494701.0}, {"date": "2024-05-23", "close": 41.11, "volume": 522653.0}, {"date": "2024-05-24", "close": 41.3, "volume": 517502.0}, {"date": "2024-05-28", "close": 40.77, "volume": 946405.0}, {"date": "2024-05-29", "close": 40.27, "volume": 578204.0}, {"date": "2024-05-30", "close": 40.94, "volume": 748185.0}, {"date": "2024-05-31", "close": 41.77, "volume": 1436640.0}, {"date": "2024-06-03", "close": 42.16, "volume": 966573.0}, {"date": "2024-06-04", "close": 42.59, "volume": 881520.0}, {"date": "2024-06-05", "close": 42.19, "volume": 800921.0}, {"date": "2024-06-06", "close": 42.74, "volume": 483908.0}, {"date": "2024-06-07", "close": 42.03, "volume": 485335.0}, {"date": "2024-06-10", "close": 41.73, "volume": 577330.0}, {"date": "2024-06-11", "close": 41.66, "volume": 698783.0}, {"date": "2024-06-12", "close": 41.88, "volume": 806400.0}, {"date": "2024-06-13", "close": 42.09, "volume": 469188.0}, {"date": "2024-06-14", "close": 42.12, "volume": 508126.0}, {"date": "2024-06-17", "close": 42.07, "volume": 698847.0}, {"date": "2024-06-18", "close": 42.2, "volume": 720128.0}, {"date": "2024-06-20", "close": 42.09, "volume": 943829.0}, {"date": "2024-06-21", "close": 42.22, "volume": 1558753.0}, {"date": "2024-06-24", "close": 42.54, "volume": 576192.0}, {"date": "2024-06-25", "close": 41.88, "volume": 491766.0}, {"date": "2024-06-26", "close": 41.67, "volume": 662920.0}, {"date": "2024-06-27", "close": 42.22, "volume": 899707.0}, {"date": "2024-06-28", "close": 42.6, "volume": 1367210.0}, {"date": "2024-07-01", "close": 42.19, "volume": 913789.0}, {"date": "2024-07-02", "close": 42.32, "volume": 425309.0}, {"date": "2024-07-03", "close": 42.22, "volume": 354380.0}, {"date": "2024-07-05", "close": 42.34, "volume": 1208752.0}, {"date": "2024-07-08", "close": 42.43, "volume": 1782376.0}, {"date": "2024-07-09", "close": 42.12, "volume": 841021.0}, {"date": "2024-07-10", "close": 42.76, "volume": 635045.0}, {"date": "2024-07-11", "close": 44.11, "volume": 1288208.0}, {"date": "2024-07-12", "close": 44.36, "volume": 855407.0}, {"date": "2024-07-15", "close": 45.13, "volume": 993806.0}, {"date": "2024-07-16", "close": 45.56, "volume": 839412.0}, {"date": "2024-07-17", "close": 46.15, "volume": 633753.0}, {"date": "2024-07-18", "close": 45.9, "volume": 747296.0}, {"date": "2024-07-19", "close": 46.11, "volume": 842500.0}, {"date": "2024-07-22", "close": 46.05, "volume": 1112156.0}, {"date": "2024-07-23", "close": 46.09, "volume": 704572.0}, {"date": "2024-07-24", "close": 45.46, "volume": 996576.0}, {"date": "2024-07-25", "close": 45.15, "volume": 1183515.0}, {"date": "2024-07-26", "close": 45.52, "volume": 940463.0}, {"date": "2024-07-29", "close": 45.67, "volume": 1059669.0}, {"date": "2024-07-30", "close": 46.1, "volume": 1124371.0}, {"date": "2024-07-31", "close": 44.89, "volume": 1955577.0}, {"date": "2024-08-01", "close": 45.98, "volume": 1669237.0}, {"date": "2024-08-02", "close": 46.57, "volume": 1749478.0}, {"date": "2024-08-05", "close": 46.24, "volume": 2642614.0}, {"date": "2024-08-06", "close": 46.75, "volume": 2790056.0}, {"date": "2024-08-07", "close": 46.51, "volume": 1167781.0}, {"date": "2024-08-08", "close": 46.07, "volume": 1055635.0}, {"date": "2024-08-09", "close": 46.18, "volume": 1125310.0}, {"date": "2024-08-12", "close": 45.69, "volume": 564851.0}, {"date": "2024-08-13", "close": 45.77, "volume": 1141641.0}, {"date": "2024-08-14", "close": 45.87, "volume": 807387.0}, {"date": "2024-08-15", "close": 45.3, "volume": 932815.0}, {"date": "2024-08-16", "close": 45.08, "volume": 970702.0}, {"date": "2024-08-19", "close": 45.99, "volume": 1039751.0}, {"date": "2024-08-20", "close": 45.61, "volume": 804254.0}, {"date": "2024-08-21", "close": 46.08, "volume": 900575.0}, {"date": "2024-08-22", "close": 46.13, "volume": 781947.0}, {"date": "2024-08-23", "close": 46.62, "volume": 1525156.0}, {"date": "2024-08-26", "close": 47.02, "volume": 941169.0}, {"date": "2024-08-27", "close": 46.84, "volume": 592530.0}, {"date": "2024-08-28", "close": 46.95, "volume": 885838.0}, {"date": "2024-08-29", "close": 46.7, "volume": 666625.0}, {"date": "2024-08-30", "close": 46.99, "volume": 1100747.0}, {"date": "2024-09-03", "close": 47.3, "volume": 1078548.0}, {"date": "2024-09-04", "close": 48.03, "volume": 1102605.0}, {"date": "2024-09-05", "close": 47.91, "volume": 1213537.0}, {"date": "2024-09-06", "close": 48.17, "volume": 934177.0}, {"date": "2024-09-09", "close": 48.65, "volume": 956033.0}, {"date": "2024-09-10", "close": 48.63, "volume": 983879.0}, {"date": "2024-09-11", "close": 48.46, "volume": 881468.0}, {"date": "2024-09-12", "close": 48.33, "volume": 879628.0}, {"date": "2024-09-13", "close": 48.75, "volume": 1119574.0}, {"date": "2024-09-16", "close": 48.79, "volume": 874968.0}, {"date": "2024-09-17", "close": 48.55, "volume": 1028488.0}, {"date": "2024-09-18", "close": 48.44, "volume": 780607.0}, {"date": "2024-09-19", "close": 47.46, "volume": 1417551.0}, {"date": "2024-09-20", "close": 47.79, "volume": 2092586.0}, {"date": "2024-09-23", "close": 48.23, "volume": 746835.0}, {"date": "2024-09-24", "close": 48.07, "volume": 739511.0}, {"date": "2024-09-25", "close": 48.04, "volume": 928395.0}, {"date": "2024-09-26", "close": 48.01, "volume": 612308.0}, {"date": "2024-09-27", "close": 48.15, "volume": 595081.0}, {"date": "2024-09-30", "close": 48.49, "volume": 971060.0}, {"date": "2024-10-01", "close": 48.59, "volume": 1292856.0}, {"date": "2024-10-02", "close": 48.41, "volume": 921883.0}, {"date": "2024-10-03", "close": 48.36, "volume": 622011.0}, {"date": "2024-10-04", "close": 47.89, "volume": 833039.0}, {"date": "2024-10-07", "close": 47.69, "volume": 832429.0}, {"date": "2024-10-08", "close": 47.64, "volume": 845245.0}, {"date": "2024-10-09", "close": 47.57, "volume": 682580.0}, {"date": "2024-10-10", "close": 47.26, "volume": 896709.0}, {"date": "2024-10-11", "close": 47.49, "volume": 809024.0}, {"date": "2024-10-14", "close": 47.95, "volume": 523570.0}, {"date": "2024-10-15", "close": 49.02, "volume": 1425339.0}, {"date": "2024-10-16", "close": 49.36, "volume": 708576.0}, {"date": "2024-10-17", "close": 48.75, "volume": 638832.0}, {"date": "2024-10-18", "close": 48.99, "volume": 467115.0}, {"date": "2024-10-21", "close": 48.27, "volume": 780785.0}, {"date": "2024-10-22", "close": 48.43, "volume": 878524.0}, {"date": "2024-10-23", "close": 48.35, "volume": 1523764.0}, {"date": "2024-10-24", "close": 47.63, "volume": 1061915.0}, {"date": "2024-10-25", "close": 46.58, "volume": 799997.0}, {"date": "2024-10-28", "close": 46.6, "volume": 882137.0}, {"date": "2024-10-29", "close": 46.15, "volume": 1008420.0}, {"date": "2024-10-30", "close": 45.98, "volume": 1390676.0}, {"date": "2024-10-31", "close": 43.44, "volume": 2775903.0}, {"date": "2024-11-01", "close": 43.4, "volume": 1533581.0}, {"date": "2024-11-04", "close": 43.33, "volume": 2211599.0}, {"date": "2024-11-05", "close": 42.83, "volume": 1761224.0}, {"date": "2024-11-06", "close": 41.46, "volume": 2969846.0}, {"date": "2024-11-07", "close": 41.51, "volume": 1707731.0}, {"date": "2024-11-08", "close": 42.86, "volume": 1177305.0}, {"date": "2024-11-11", "close": 42.94, "volume": 1381522.0}, {"date": "2024-11-12", "close": 42.58, "volume": 1025398.0}, {"date": "2024-11-13", "close": 42.36, "volume": 1239525.0}, {"date": "2024-11-14", "close": 41.83, "volume": 1162216.0}, {"date": "2024-11-15", "close": 42.2, "volume": 838582.0}, {"date": "2024-11-18", "close": 42.89, "volume": 986468.0}, {"date": "2024-11-19", "close": 43.43, "volume": 1214745.0}, {"date": "2024-11-20", "close": 43.92, "volume": 1559570.0}, {"date": "2024-11-21", "close": 43.69, "volume": 1789711.0}, {"date": "2024-11-22", "close": 43.66, "volume": 1393378.0}, {"date": "2024-11-25", "close": 43.71, "volume": 1395606.0}, {"date": "2024-11-26", "close": 43.84, "volume": 1142459.0}, {"date": "2024-11-27", "close": 44.4, "volume": 1200908.0}, {"date": "2024-11-29", "close": 43.98, "volume": 671976.0}, {"date": "2024-12-02", "close": 43.84, "volume": 964877.0}, {"date": "2024-12-03", "close": 43.31, "volume": 727010.0}, {"date": "2024-12-04", "close": 43.15, "volume": 1870283.0}, {"date": "2024-12-05", "close": 42.89, "volume": 966494.0}, {"date": "2024-12-06", "close": 42.5, "volume": 926691.0}, {"date": "2024-12-09", "close": 42.71, "volume": 1313261.0}, {"date": "2024-12-10", "close": 42.4, "volume": 1050418.0}, {"date": "2024-12-11", "close": 42.46, "volume": 1143181.0}, {"date": "2024-12-12", "close": 42.4, "volume": 781737.0}, {"date": "2024-12-13", "close": 42.58, "volume": 1231325.0}, {"date": "2024-12-16", "close": 42.22, "volume": 1349947.0}, {"date": "2024-12-17", "close": 41.88, "volume": 1077488.0}, {"date": "2024-12-18", "close": 40.79, "volume": 1221164.0}, {"date": "2024-12-19", "close": 39.77, "volume": 1782319.0}, {"date": "2024-12-20", "close": 40.35, "volume": 4357591.0}, {"date": "2024-12-23", "close": 40.45, "volume": 916594.0}, {"date": "2024-12-24", "close": 40.71, "volume": 341557.0}, {"date": "2024-12-26", "close": 40.73, "volume": 921568.0}, {"date": "2024-12-27", "close": 40.51, "volume": 632501.0}, {"date": "2024-12-30", "close": 40.37, "volume": 758392.0}, {"date": "2024-12-31", "close": 40.85, "volume": 1103898.0}, {"date": "2025-01-02", "close": 40.11, "volume": 953319.0}, {"date": "2025-01-03", "close": 40.38, "volume": 674280.0}, {"date": "2025-01-06", "close": 39.57, "volume": 1052399.0}, {"date": "2025-01-07", "close": 38.73, "volume": 1915655.0}, {"date": "2025-01-08", "close": 38.9, "volume": 1047852.0}, {"date": "2025-01-10", "close": 38.0, "volume": 1262396.0}, {"date": "2025-01-13", "close": 38.59, "volume": 1073007.0}, {"date": "2025-01-14", "close": 39.22, "volume": 867785.0}, {"date": "2025-01-15", "close": 39.45, "volume": 936958.0}, {"date": "2025-01-16", "close": 39.94, "volume": 1276973.0}, {"date": "2025-01-17", "close": 40.07, "volume": 812812.0}, {"date": "2025-01-21", "close": 40.57, "volume": 778693.0}, {"date": "2025-01-22", "close": 39.6, "volume": 951861.0}, {"date": "2025-01-23", "close": 39.62, "volume": 977354.0}, {"date": "2025-01-24", "close": 39.69, "volume": 723909.0}, {"date": "2025-01-27", "close": 40.8, "volume": 982934.0}, {"date": "2025-01-28", "close": 40.22, "volume": 651268.0}, {"date": "2025-01-29", "close": 39.4, "volume": 848530.0}, {"date": "2025-01-30", "close": 39.69, "volume": 877802.0}, {"date": "2025-01-31", "close": 39.39, "volume": 1213756.0}, {"date": "2025-02-03", "close": 39.15, "volume": 1075694.0}, {"date": "2025-02-04", "close": 38.93, "volume": 689812.0}, {"date": "2025-02-05", "close": 38.97, "volume": 775270.0}, {"date": "2025-02-06", "close": 38.82, "volume": 1695938.0}, {"date": "2025-02-07", "close": 38.62, "volume": 1103856.0}, {"date": "2025-02-10", "close": 38.06, "volume": 2135241.0}, {"date": "2025-02-11", "close": 40.24, "volume": 3702303.0}, {"date": "2025-02-12", "close": 39.68, "volume": 2620581.0}, {"date": "2025-02-13", "close": 40.81, "volume": 2123036.0}, {"date": "2025-02-14", "close": 40.44, "volume": 1550081.0}, {"date": "2025-02-18", "close": 40.85, "volume": 1713245.0}, {"date": "2025-02-19", "close": 40.87, "volume": 1234347.0}, {"date": "2025-02-20", "close": 41.2, "volume": 1238082.0}, {"date": "2025-02-21", "close": 41.38, "volume": 843270.0}, {"date": "2025-02-24", "close": 41.93, "volume": 1564429.0}, {"date": "2025-02-25", "close": 42.76, "volume": 1359107.0}, {"date": "2025-02-26", "close": 41.91, "volume": 1221981.0}, {"date": "2025-02-27", "close": 42.15, "volume": 622890.0}, {"date": "2025-02-28", "close": 42.45, "volume": 1697651.0}, {"date": "2025-03-03", "close": 42.82, "volume": 823875.0}, {"date": "2025-03-04", "close": 42.44, "volume": 1503968.0}, {"date": "2025-03-05", "close": 42.99, "volume": 1372179.0}, {"date": "2025-03-06", "close": 42.77, "volume": 985204.0}, {"date": "2025-03-07", "close": 42.85, "volume": 1659603.0}, {"date": "2025-03-10", "close": 43.19, "volume": 1777223.0}, {"date": "2025-03-11", "close": 42.89, "volume": 2169916.0}, {"date": "2025-03-12", "close": 42.08, "volume": 1584720.0}, {"date": "2025-03-13", "close": 41.81, "volume": 1224881.0}, {"date": "2025-03-14", "close": 42.32, "volume": 1296670.0}, {"date": "2025-03-17", "close": 42.37, "volume": 1237927.0}, {"date": "2025-03-18", "close": 42.23, "volume": 1084350.0}, {"date": "2025-03-19", "close": 41.7, "volume": 1367245.0}, {"date": "2025-03-20", "close": 41.62, "volume": 1760137.0}, {"date": "2025-03-21", "close": 41.42, "volume": 2078864.0}, {"date": "2025-03-24", "close": 41.52, "volume": 1166081.0}, {"date": "2025-03-25", "close": 41.36, "volume": 1976879.0}, {"date": "2025-03-26", "close": 41.96, "volume": 1433546.0}, {"date": "2025-03-27", "close": 42.02, "volume": 825558.0}, {"date": "2025-03-28", "close": 42.09, "volume": 1100944.0}, {"date": "2025-03-31", "close": 42.65, "volume": 1470352.0}, {"date": "2025-04-01", "close": 42.5, "volume": 1239685.0}, {"date": "2025-04-02", "close": 42.41, "volume": 788792.0}, {"date": "2025-04-03", "close": 41.89, "volume": 2242433.0}, {"date": "2025-04-04", "close": 40.56, "volume": 3003527.0}, {"date": "2025-04-07", "close": 38.49, "volume": 3455519.0}, {"date": "2025-04-08", "close": 37.56, "volume": 3054653.0}, {"date": "2025-04-09", "close": 39.22, "volume": 3254216.0}, {"date": "2025-04-10", "close": 39.07, "volume": 2103913.0}, {"date": "2025-04-11", "close": 39.7, "volume": 1930469.0}, {"date": "2025-04-14", "close": 40.64, "volume": 960197.0}, {"date": "2025-04-15", "close": 40.9, "volume": 1370754.0}, {"date": "2025-04-16", "close": 41.36, "volume": 1622460.0}, {"date": "2025-04-17", "close": 41.63, "volume": 951167.0}, {"date": "2025-04-21", "close": 41.26, "volume": 1041771.0}, {"date": "2025-04-22", "close": 41.47, "volume": 1373966.0}, {"date": "2025-04-23", "close": 41.12, "volume": 1694412.0}, {"date": "2025-04-24", "close": 40.96, "volume": 1284678.0}, {"date": "2025-04-25", "close": 40.85, "volume": 1118875.0}, {"date": "2025-04-28", "close": 41.12, "volume": 857082.0}, {"date": "2025-04-29", "close": 41.38, "volume": 1107162.0}, {"date": "2025-04-30", "close": 41.11, "volume": 1693860.0}, {"date": "2025-05-01", "close": 41.23, "volume": 1572273.0}, {"date": "2025-05-02", "close": 41.75, "volume": 1432188.0}, {"date": "2025-05-05", "close": 42.29, "volume": 2006963.0}, {"date": "2025-05-06", "close": 42.01, "volume": 893053.0}, {"date": "2025-05-07", "close": 41.73, "volume": 1025034.0}, {"date": "2025-05-08", "close": 41.46, "volume": 667495.0}, {"date": "2025-05-09", "close": 41.69, "volume": 684688.0}, {"date": "2025-05-12", "close": 41.5, "volume": 1013553.0}, {"date": "2025-05-13", "close": 40.83, "volume": 896560.0}, {"date": "2025-05-14", "close": 40.65, "volume": 918873.0}, {"date": "2025-05-15", "close": 41.48, "volume": 872098.0}, {"date": "2025-05-16", "close": 42.0, "volume": 777216.0}, {"date": "2025-05-19", "close": 42.05, "volume": 837237.0}, {"date": "2025-05-20", "close": 41.83, "volume": 733590.0}, {"date": "2025-05-21", "close": 41.09, "volume": 818757.0}, {"date": "2025-05-22", "close": 41.01, "volume": 1161984.0}, {"date": "2025-05-23", "close": 41.13, "volume": 806089.0}, {"date": "2025-05-27", "close": 41.79, "volume": 860250.0}, {"date": "2025-05-28", "close": 41.14, "volume": 1416985.0}, {"date": "2025-05-29", "close": 41.5, "volume": 761655.0}, {"date": "2025-05-30", "close": 41.76, "volume": 1127545.0}, {"date": "2025-06-02", "close": 41.8, "volume": 726887.0}, {"date": "2025-06-03", "close": 41.56, "volume": 762311.0}, {"date": "2025-06-04", "close": 41.4, "volume": 948027.0}, {"date": "2025-06-05", "close": 41.3, "volume": 843409.0}, {"date": "2025-06-06", "close": 41.69, "volume": 885761.0}, {"date": "2025-06-09", "close": 42.25, "volume": 1332252.0}, {"date": "2025-06-10", "close": 42.5, "volume": 1024221.0}, {"date": "2025-06-11", "close": 42.47, "volume": 874897.0}, {"date": "2025-06-12", "close": 42.55, "volume": 601547.0}, {"date": "2025-06-13", "close": 42.42, "volume": 735662.0}, {"date": "2025-06-16", "close": 42.01, "volume": 675984.0}, {"date": "2025-06-17", "close": 42.4, "volume": 1018959.0}, {"date": "2025-06-18", "close": 42.7, "volume": 761129.0}, {"date": "2025-06-20", "close": 42.5, "volume": 1395802.0}, {"date": "2025-06-23", "close": 43.42, "volume": 1155086.0}, {"date": "2025-06-24", "close": 43.0, "volume": 888470.0}, {"date": "2025-06-25", "close": 42.79, "volume": 1573945.0}, {"date": "2025-06-26", "close": 43.12, "volume": 1483354.0}, {"date": "2025-06-27", "close": 42.88, "volume": 1504036.0}, {"date": "2025-06-30", "close": 43.18, "volume": 1046140.0}, {"date": "2025-07-01", "close": 43.56, "volume": 1348307.0}, {"date": "2025-07-02", "close": 43.68, "volume": 930114.0}, {"date": "2025-07-03", "close": 43.51, "volume": 866390.0}, {"date": "2025-07-07", "close": 43.34, "volume": 961914.0}, {"date": "2025-07-08", "close": 43.21, "volume": 1092070.0}, {"date": "2025-07-09", "close": 42.88, "volume": 1195135.0}, {"date": "2025-07-10", "close": 43.13, "volume": 1178264.0}, {"date": "2025-07-11", "close": 43.16, "volume": 1233835.0}, {"date": "2025-07-14", "close": 44.1, "volume": 1597803.0}, {"date": "2025-07-15", "close": 42.89, "volume": 1156405.0}, {"date": "2025-07-16", "close": 43.15, "volume": 1152818.0}, {"date": "2025-07-17", "close": 42.74, "volume": 1257722.0}, {"date": "2025-07-18", "close": 42.75, "volume": 734032.0}, {"date": "2025-07-21", "close": 42.83, "volume": 866135.0}, {"date": "2025-07-22", "close": 43.35, "volume": 1250729.0}, {"date": "2025-07-23", "close": 43.18, "volume": 1337912.0}, {"date": "2025-07-24", "close": 42.72, "volume": 1007256.0}, {"date": "2025-07-25", "close": 42.74, "volume": 1159654.0}, {"date": "2025-07-28", "close": 42.07, "volume": 1246148.0}, {"date": "2025-07-29", "close": 42.62, "volume": 1255690.0}, {"date": "2025-07-30", "close": 42.1, "volume": 1527784.0}, {"date": "2025-07-31", "close": 41.26, "volume": 2014793.0}, {"date": "2025-08-01", "close": 42.02, "volume": 1776477.0}, {"date": "2025-08-04", "close": 43.05, "volume": 2173340.0}, {"date": "2025-08-05", "close": 41.98, "volume": 2799122.0}, {"date": "2025-08-06", "close": 41.35, "volume": 1269614.0}, {"date": "2025-08-07", "close": 41.93, "volume": 1340380.0}, {"date": "2025-08-08", "close": 41.84, "volume": 691123.0}, {"date": "2025-08-11", "close": 41.57, "volume": 726989.0}, {"date": "2025-08-12", "close": 41.64, "volume": 797525.0}, {"date": "2025-08-13", "close": 41.61, "volume": 2106156.0}, {"date": "2025-08-14", "close": 41.14, "volume": 2434192.0}, {"date": "2025-08-15", "close": 41.32, "volume": 1115020.0}, {"date": "2025-08-18", "close": 40.68, "volume": 1374406.0}, {"date": "2025-08-19", "close": 41.62, "volume": 1578858.0}, {"date": "2025-08-20", "close": 42.29, "volume": 1199719.0}, {"date": "2025-08-21", "close": 42.13, "volume": 1035785.0}, {"date": "2025-08-22", "close": 42.41, "volume": 1192314.0}, {"date": "2025-08-25", "close": 42.03, "volume": 1243046.0}, {"date": "2025-08-26", "close": 41.94, "volume": 875068.0}, {"date": "2025-08-27", "close": 42.39, "volume": 1222596.0}, {"date": "2025-08-28", "close": 42.18, "volume": 785322.0}, {"date": "2025-08-29", "close": 42.91, "volume": 1307177.0}, {"date": "2025-09-02", "close": 42.13, "volume": 1501257.0}, {"date": "2025-09-03", "close": 42.53, "volume": 934822.0}, {"date": "2025-09-04", "close": 42.38, "volume": 944988.0}, {"date": "2025-09-05", "close": 43.35, "volume": 1785812.0}, {"date": "2025-09-08", "close": 43.01, "volume": 1678376.0}, {"date": "2025-09-09", "close": 42.68, "volume": 1273976.0}, {"date": "2025-09-10", "close": 42.68, "volume": 1151906.0}, {"date": "2025-09-11", "close": 43.29, "volume": 1385927.0}, {"date": "2025-09-12", "close": 43.02, "volume": 1022541.0}, {"date": "2025-09-15", "close": 42.96, "volume": 1085736.0}, {"date": "2025-09-16", "close": 42.55, "volume": 1365560.0}, {"date": "2025-09-17", "close": 42.57, "volume": 1770295.0}, {"date": "2025-09-18", "close": 42.28, "volume": 1022618.0}, {"date": "2025-09-19", "close": 42.12, "volume": 1724917.0}, {"date": "2025-09-22", "close": 41.79, "volume": 1362283.0}, {"date": "2025-09-23", "close": 42.11, "volume": 1126643.0}, {"date": "2025-09-24", "close": 42.0, "volume": 1056768.0}, {"date": "2025-09-25", "close": 42.02, "volume": 2269749.0}, {"date": "2025-09-26", "close": 42.37, "volume": 1577534.0}, {"date": "2025-09-29", "close": 42.13, "volume": 950909.0}, {"date": "2025-09-30", "close": 42.57, "volume": 1413283.0}, {"date": "2025-10-01", "close": 42.98, "volume": 976667.0}, {"date": "2025-10-02", "close": 42.91, "volume": 964592.0}, {"date": "2025-10-03", "close": 42.82, "volume": 854881.0}, {"date": "2025-10-06", "close": 42.4, "volume": 785309.0}, {"date": "2025-10-07", "close": 42.24, "volume": 819876.0}, {"date": "2025-10-08", "close": 42.01, "volume": 727113.0}, {"date": "2025-10-09", "close": 41.96, "volume": 615028.0}, {"date": "2025-10-10", "close": 41.68, "volume": 840959.0}, {"date": "2025-10-13", "close": 42.26, "volume": 982803.0}, {"date": "2025-10-14", "close": 42.22, "volume": 958307.0}, {"date": "2025-10-15", "close": 42.63, "volume": 970969.0}, {"date": "2025-10-16", "close": 42.28, "volume": 1024616.0}, {"date": "2025-10-17", "close": 42.76, "volume": 910573.0}, {"date": "2025-10-20", "close": 42.71, "volume": 805677.0}, {"date": "2025-10-21", "close": 42.16, "volume": 1465732.0}, {"date": "2025-10-22", "close": 42.25, "volume": 1227807.0}, {"date": "2025-10-23", "close": 42.27, "volume": 1393089.0}, {"date": "2025-10-24", "close": 42.15, "volume": 1383684.0}, {"date": "2025-10-27", "close": 42.2, "volume": 938772.0}, {"date": "2025-10-28", "close": 41.59, "volume": 1147231.0}, {"date": "2025-10-29", "close": 41.11, "volume": 1722782.0}, {"date": "2025-10-30", "close": 40.84, "volume": 1672221.0}, {"date": "2025-10-31", "close": 40.46, "volume": 2101208.0}, {"date": "2025-11-03", "close": 40.89, "volume": 2061886.0}, {"date": "2025-11-04", "close": 39.82, "volume": 2726468.0}, {"date": "2025-11-05", "close": 39.83, "volume": 1814024.0}, {"date": "2025-11-06", "close": 39.65, "volume": 1037593.0}, {"date": "2025-11-07", "close": 40.69, "volume": 1294387.0}, {"date": "2025-11-10", "close": 40.52, "volume": 1225580.0}, {"date": "2025-11-11", "close": 41.41, "volume": 1462787.0}, {"date": "2025-11-12", "close": 40.87, "volume": 1060197.0}, {"date": "2025-11-13", "close": 41.04, "volume": 1145598.0}, {"date": "2025-11-14", "close": 41.24, "volume": 1603290.0}, {"date": "2025-11-17", "close": 41.04, "volume": 1139616.0}, {"date": "2025-11-18", "close": 41.16, "volume": 1065065.0}, {"date": "2025-11-19", "close": 40.62, "volume": 1414493.0}, {"date": "2025-11-20", "close": 40.4, "volume": 1511347.0}, {"date": "2025-11-21", "close": 40.95, "volume": 1853069.0}, {"date": "2025-11-24", "close": 40.85, "volume": 1520426.0}, {"date": "2025-11-25", "close": 41.0, "volume": 956942.0}, {"date": "2025-11-26", "close": 41.08, "volume": 926918.0}, {"date": "2025-11-28", "close": 41.35, "volume": 461987.0}, {"date": "2025-12-01", "close": 40.89, "volume": 1009977.0}, {"date": "2025-12-02", "close": 40.61, "volume": 1172851.0}, {"date": "2025-12-03", "close": 41.11, "volume": 1265589.0}, {"date": "2025-12-04", "close": 40.64, "volume": 1750311.0}, {"date": "2025-12-05", "close": 40.21, "volume": 1370034.0}, {"date": "2025-12-08", "close": 39.73, "volume": 2107961.0}, {"date": "2025-12-09", "close": 39.29, "volume": 1693096.0}, {"date": "2025-12-10", "close": 39.68, "volume": 1491546.0}, {"date": "2025-12-11", "close": 39.84, "volume": 1405536.0}, {"date": "2025-12-12", "close": 40.47, "volume": 1390380.0}, {"date": "2025-12-15", "close": 40.44, "volume": 1745387.0}, {"date": "2025-12-16", "close": 40.06, "volume": 1993344.0}, {"date": "2025-12-17", "close": 40.68, "volume": 1591532.0}, {"date": "2025-12-18", "close": 40.06, "volume": 1210787.0}, {"date": "2025-12-19", "close": 39.76, "volume": 3211875.0}, {"date": "2025-12-22", "close": 39.51, "volume": 1662936.0}, {"date": "2025-12-23", "close": 39.05, "volume": 1554986.0}, {"date": "2025-12-24", "close": 39.51, "volume": 918800.0}, {"date": "2025-12-26", "close": 39.51, "volume": 1136125.0}, {"date": "2025-12-29", "close": 39.54, "volume": 1568011.0}, {"date": "2025-12-30", "close": 39.83, "volume": 1067361.0}, {"date": "2025-12-31", "close": 39.63, "volume": 1240280.0}, {"date": "2026-01-02", "close": 39.53, "volume": 1426761.0}, {"date": "2026-01-05", "close": 39.94, "volume": 1724048.0}, {"date": "2026-01-06", "close": 40.35, "volume": 1645790.0}, {"date": "2026-01-07", "close": 40.49, "volume": 1165560.0}, {"date": "2026-01-08", "close": 41.19, "volume": 1429067.0}, {"date": "2026-01-09", "close": 41.04, "volume": 1119397.0}, {"date": "2026-01-12", "close": 41.26, "volume": 1506905.0}, {"date": "2026-01-13", "close": 41.62, "volume": 1728968.0}, {"date": "2026-01-14", "close": 41.95, "volume": 1154254.0}, {"date": "2026-01-15", "close": 42.21, "volume": 1195784.0}, {"date": "2026-01-16", "close": 42.64, "volume": 1398220.0}, {"date": "2026-01-20", "close": 42.69, "volume": 1605993.0}, {"date": "2026-01-21", "close": 42.72, "volume": 1452473.0}, {"date": "2026-01-22", "close": 42.11, "volume": 1371399.0}, {"date": "2026-01-23", "close": 42.26, "volume": 1011513.0}, {"date": "2026-01-26", "close": 42.19, "volume": 2421234.0}, {"date": "2026-01-27", "close": 42.17, "volume": 1038454.0}, {"date": "2026-01-28", "close": 41.37, "volume": 1224087.0}, {"date": "2026-01-29", "close": 41.82, "volume": 1863824.0}, {"date": "2026-01-30", "close": 41.67, "volume": 1697731.0}, {"date": "2026-02-02", "close": 41.45, "volume": 1485041.0}, {"date": "2026-02-03", "close": 41.91, "volume": 1248502.0}, {"date": "2026-02-04", "close": 42.18, "volume": 2293995.0}, {"date": "2026-02-05", "close": 42.88, "volume": 1798404.0}, {"date": "2026-02-06", "close": 42.91, "volume": 1283995.0}, {"date": "2026-02-09", "close": 42.85, "volume": 959128.0}, {"date": "2026-02-10", "close": 43.31, "volume": 1650527.0}, {"date": "2026-02-11", "close": 43.08, "volume": 2087102.0}, {"date": "2026-02-12", "close": 43.63, "volume": 3198196.0}, {"date": "2026-02-13", "close": 44.34, "volume": 1875417.0}, {"date": "2026-02-17", "close": 44.79, "volume": 1782483.0}, {"date": "2026-02-18", "close": 43.58, "volume": 1715770.0}, {"date": "2026-02-19", "close": 43.97, "volume": 1246404.0}, {"date": "2026-02-20", "close": 44.35, "volume": 1406427.0}, {"date": "2026-02-23", "close": 44.56, "volume": 1105084.0}, {"date": "2026-02-24", "close": 44.5, "volume": 793231.0}, {"date": "2026-02-25", "close": 44.38, "volume": 1079999.0}, {"date": "2026-02-26", "close": 44.98, "volume": 1550714.0}, {"date": "2026-02-27", "close": 45.32, "volume": 2060297.0}, {"date": "2026-03-02", "close": 45.83, "volume": 1729451.0}, {"date": "2026-03-03", "close": 45.43, "volume": 1202495.0}, {"date": "2026-03-04", "close": 45.01, "volume": 1503139.0}, {"date": "2026-03-05", "close": 45.0, "volume": 1303895.0}, {"date": "2026-03-06", "close": 45.12, "volume": 1076733.0}, {"date": "2026-03-09", "close": 45.45, "volume": 1146151.0}, {"date": "2026-03-10", "close": 45.3, "volume": 1530499.0}, {"date": "2026-03-11", "close": 45.11, "volume": 1115523.0}, {"date": "2026-03-12", "close": 44.95, "volume": 1787812.0}, {"date": "2026-03-13", "close": 45.01, "volume": 1062042.0}, {"date": "2026-03-16", "close": 45.23, "volume": 1286660.0}, {"date": "2026-03-17", "close": 45.07, "volume": 1088050.0}, {"date": "2026-03-18", "close": 44.4, "volume": 973790.0}, {"date": "2026-03-19", "close": 44.23, "volume": 945537.0}, {"date": "2026-03-20", "close": 42.46, "volume": 2519576.0}, {"date": "2026-03-23", "close": 42.52, "volume": 1362867.0}, {"date": "2026-03-24", "close": 42.36, "volume": 1214810.0}, {"date": "2026-03-25", "close": 41.99, "volume": 1565565.0}, {"date": "2026-03-26", "close": 42.1, "volume": 1569193.0}, {"date": "2026-03-27", "close": 41.94, "volume": 1580605.0}, {"date": "2026-03-30", "close": 41.89, "volume": 1307488.0}, {"date": "2026-03-31", "close": 42.03, "volume": 3753315.0}, {"date": "2026-04-01", "close": 42.45, "volume": 2420322.0}, {"date": "2026-04-02", "close": 42.77, "volume": 1550883.0}, {"date": "2026-04-06", "close": 42.5, "volume": 1402987.0}, {"date": "2026-04-07", "close": 43.26, "volume": 1446882.0}, {"date": "2026-04-08", "close": 43.55, "volume": 1586438.0}, {"date": "2026-04-09", "close": 44.0, "volume": 915989.0}, {"date": "2026-04-10", "close": 44.09, "volume": 1076751.0}, {"date": "2026-04-13", "close": 43.77, "volume": 1113739.0}, {"date": "2026-04-14", "close": 44.08, "volume": 1537380.0}, {"date": "2026-04-15", "close": 44.29, "volume": 1232524.0}, {"date": "2026-04-16", "close": 44.73, "volume": 1109292.0}, {"date": "2026-04-17", "close": 45.14, "volume": 1095879.0}, {"date": "2026-04-20", "close": 45.11, "volume": 1294958.0}, {"date": "2026-04-21", "close": 44.39, "volume": 1096822.0}, {"date": "2026-04-22", "close": 43.62, "volume": 1662381.0}, {"date": "2026-04-23", "close": 44.28, "volume": 1909408.0}, {"date": "2026-04-24", "close": 43.87, "volume": 1533868.0}, {"date": "2026-04-27", "close": 43.61, "volume": 1356259.0}, {"date": "2026-04-28", "close": 44.04, "volume": 2473233.0}, {"date": "2026-04-29", "close": 43.52, "volume": 2361266.0}, {"date": "2026-04-30", "close": 43.79, "volume": 3866808.0}, {"date": "2026-05-01", "close": 43.95, "volume": 2021786.0}, {"date": "2026-05-04", "close": 44.06, "volume": 1456696.0}, {"date": "2026-05-05", "close": 44.41, "volume": 1985181.0}, {"date": "2026-05-06", "close": 44.71, "volume": 2028413.0}, {"date": "2026-05-07", "close": 44.51, "volume": 1743455.0}, {"date": "2026-05-08", "close": 44.36, "volume": 1753066.0}, {"date": "2026-05-11", "close": 44.3, "volume": 1515145.0}, {"date": "2026-05-12", "close": 44.5, "volume": 1730510.0}, {"date": "2026-05-13", "close": 43.96, "volume": 2543542.0}, {"date": "2026-05-14", "close": 43.74, "volume": 1680787.0}, {"date": "2026-05-15", "close": 43.72, "volume": 1610685.0}, {"date": "2026-05-18", "close": 44.33, "volume": 2818699.0}, {"date": "2026-05-19", "close": 44.84, "volume": 2228641.0}, {"date": "2026-05-20", "close": 45.3, "volume": 2453908.0}, {"date": "2026-05-21", "close": 44.98, "volume": 2134782.0}, {"date": "2026-05-22", "close": 45.0, "volume": 1452763.0}, {"date": "2026-05-26", "close": 45.06, "volume": 1196010.0}, {"date": "2026-05-27", "close": 44.84, "volume": 1481674.0}, {"date": "2026-05-28", "close": 44.85, "volume": 1297481.0}, {"date": "2026-05-29", "close": 44.51, "volume": 2082857.0}, {"date": "2026-06-01", "close": 43.22, "volume": 1973078.0}, {"date": "2026-06-02", "close": 43.82, "volume": 1456022.0}, {"date": "2026-06-03", "close": 44.19, "volume": 2139011.0}, {"date": "2026-06-04", "close": 43.98, "volume": 2159461.0}, {"date": "2026-06-05", "close": 44.96, "volume": 2772891.0}, {"date": "2026-06-08", "close": 45.01, "volume": 1544342.0}, {"date": "2026-06-09", "close": 45.99, "volume": 2435994.0}, {"date": "2026-06-10", "close": 46.3, "volume": 1927167.0}, {"date": "2026-06-11", "close": 46.11, "volume": 1579573.0}, {"date": "2026-06-12", "close": 46.59, "volume": 1629020.0}, {"date": "2026-06-15", "close": 45.93, "volume": 2357448.0}, {"date": "2026-06-16", "close": 46.16, "volume": 1771558.0}, {"date": "2026-06-17", "close": 45.13, "volume": 1677229.0}, {"date": "2026-06-18", "close": 45.0, "volume": 2393891.0}, {"date": "2026-06-22", "close": 45.16, "volume": 1435650.0}, {"date": "2026-06-23", "close": 46.02, "volume": 1374467.0}, {"date": "2026-06-24", "close": 46.51, "volume": 1853461.0}, {"date": "2026-06-25", "close": 46.37, "volume": 1427398.0}, {"date": "2026-06-26", "close": 47.47, "volume": 4287626.0}, {"date": "2026-06-29", "close": 47.33, "volume": 2154019.0}, {"date": "2026-06-30", "close": 46.53, "volume": 1232535.0}, {"date": "2026-07-01", "close": 46.57, "volume": 2135136.0}, {"date": "2026-07-02", "close": 47.53, "volume": 1468627.0}, {"date": "2026-07-06", "close": 46.97, "volume": 1158787.0}, {"date": "2026-07-07", "close": 47.44, "volume": 807195.0}, {"date": "2026-07-08", "close": 46.89, "volume": 2050591.0}, {"date": "2026-07-09", "close": 46.51, "volume": 1695491.0}, {"date": "2026-07-10", "close": 46.77, "volume": 1021284.0}, {"date": "2026-07-13", "close": 47.36, "volume": 906215.0}, {"date": "2026-07-14", "close": 47.36, "volume": 1190841.0}, {"date": "2026-07-15", "close": 47.42, "volume": 1246542.0}, {"date": "2026-07-16", "close": 49.22, "volume": 3853729.0}, {"date": "2026-07-17", "close": 49.59, "volume": 1501921.0}, {"date": "2026-07-20", "close": 48.92, "volume": 1621702.0}, {"date": "2026-07-21", "close": 49.05, "volume": 1193015.0}, {"date": "2026-07-22", "close": 48.97, "volume": 1099696.0}, {"date": "2026-07-23", "close": 48.64, "volume": 1147750.0}, {"date": "2026-07-24", "close": 49.38, "volume": 1095935.0}, {"date": "2026-07-27", "close": 49.21, "volume": 962820.0}, {"date": "2026-07-28", "close": 49.23, "volume": 1209237.0}, {"date": "2026-07-29", "close": 48.85, "volume": 1712701.0}, {"date": "2026-07-30", "close": 48.14, "volume": 1466428.0}, {"date": "2026-07-31", "close": 47.52, "volume": 1690454.0}, {"date": "2026-08-03", "close": 47.49, "volume": 1561844.0}, {"date": "2026-08-04", "close": 47.17, "volume": 1689838.0}, {"date": "2026-08-05", "close": 47.36, "volume": 1454367.0}, {"date": "2026-08-06", "close": 47.0, "volume": 1189070.0}, {"date": "2026-08-07", "close": 46.84, "volume": 1244389.0}], "refreshing": true}