{"ticker": "NOG", "overview": {"cik": "1104485", "ticker": "NOG", "name": "NORTHERN OIL & GAS, INC.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001104485-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001640076-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001682436-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001899076-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001804333-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001287481-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001295679-26-000021", "price_sensitive": false}, {"form": "SD", "date": "2026-09-18", "title": "Form SD", "accession": "0001104485-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368292", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356160", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000301", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104485-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000508", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104485-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104485-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001295679-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001804333-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001640076-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001682436-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001899076-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001287481-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001295679-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001412", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252586", "price_sensitive": true}]}, "description": "NORTHERN OIL & GAS, INC. trades as NOG on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 83 insider filings for the company, from April 2008 to November 2022. Across those, 10 insiders disclosed 28 open-market purchases totalling $55.93M against 34 sales totalling $102.51M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 55932993.5293, "sell_n": 34, "sell_sum": 102514572.7015, "net": -46581579.1722, "insiders": 10, "first_date": "2008-04-11", "last_date": "2022-11-15"}, "metrics": {"ticker": "NOG", "has_prices": true, "as_of": "2026-08-07", "last": 21.6, "prev_close": 20.28, "change": 1.3200000000000003, "change_pct": 0.06508875739644972, "session_volume": 3317473.0, "vwap_5": 20.658936665094473, "vwap_20": 20.84960329575197, "vwap_60": 20.588993689251637, "vwap_250": 23.58849913934128, "high_52w": 30.82, "low_52w": 17.37, "avg_volume_20": 2672792.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000914208-26-000301", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Invesco Ltd. moves to a 6.3% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000301-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000093751-26-000508", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. takes a 6.8% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0000093751-26-000508-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-001412", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 1.8% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001412-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0002100119-26-000804", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. takes a 5.04% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0002100119-26-000804-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000599", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. crosses 5% of NOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0002100121-26-000599-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001970", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. adjusts its stake in NOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0000102909-26-001970-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2025-20030932-T92", "src": "CONGRESS", "ticker": "NOG", "cik": "", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "hwab Brokerage Account 924\nSP Northern Oil and Gas, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims NOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20030891-T431", "src": "CONGRESS", "ticker": "NOG", "cik": "", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "hwab Brokerage Account 924\nSP Northern Oil and Gas, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys NOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683443}, {"id": "0001104659-22-119275", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 17639905.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "An insider cashes out $17.6M of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922119275/0001104659-22-119275-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086003}, {"id": "0001104659-22-119277", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Rowling Foundation", "who_key": "Rowling Foundation", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922119277/0001104659-22-119277-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091763}, {"id": "0001104659-22-068138", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 23194241.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$23.2M sale: A 10% owner lightens up on NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922068138/0001104659-22-068138-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323603}, {"id": "0001104659-22-026175", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922026175/0001104659-22-026175-index.htm", "trade_date": "2022-02-18", "timestamp": "2022-02-18", "mins": 2474803}, {"id": "0001104659-22-001595", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922001595/0001104659-22-001595-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538163}, {"id": "0001104659-22-001596", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Trbrjr Investments LLC", "who_key": "TRBRJR Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922001596/0001104659-22-001596-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538163}, {"id": "0001104659-22-001599", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "TTBR Investments LLC", "who_key": "TTBR Investments LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922001599/0001104659-22-001599-index.htm", "trade_date": "2022-01-05", "timestamp": "2022-01-05", "mins": 2538163}, {"id": "0001104659-21-142353", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9550000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $9.6M of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921142353/0001104659-21-142353-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607283}, {"id": "0001104659-21-142354", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Cresta Greenwood, LLC", "who_key": "Cresta Greenwood, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2567460.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner takes $2.6M off the table in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921142354/0001104659-21-142354-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607283}, {"id": "0001104659-21-098373", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921098373/0001104659-21-098373-index.htm", "trade_date": "2021-07-23", "timestamp": "2021-07-23", "mins": 2777203}, {"id": "0001104659-21-016758", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000004.75, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $5M of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921016758/0001104659-21-016758-index.htm", "trade_date": "2021-02-05", "timestamp": "2021-02-05", "mins": 3019123}, {"id": "0001104659-20-042020", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 476341.6649, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $476K of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920042020/0001104659-20-042020-index.htm", "trade_date": "2020-04-01", "timestamp": "2020-04-01", "mins": 3465523}, {"id": "0001104659-20-035496", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 845317.6218, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $845K into NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920035496/0001104659-20-035496-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487123}, {"id": "0001104659-20-034197", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 463489.55309999996, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $463K of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920034197/0001104659-20-034197-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488563}, {"id": "0001104659-20-031536", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3583991.3758, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big money into NOG \u2014 A 10% owner buys $3.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920031536/0001104659-20-031536-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497203}, {"id": "0001104659-20-028090", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2700412.5, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NOG lands a $2.7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920028090/0001104659-20-028090-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508723}, {"id": "0001104659-20-025516", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7392130.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NOG's biggest backer adds $7.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920025516/0001104659-20-025516-index.htm", "trade_date": "2020-02-26", "timestamp": "2020-02-26", "mins": 3515923}, {"id": "0001104659-20-023973", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920023973/0001104659-20-023973-index.htm", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524563}, {"id": "0001104659-20-010670", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98594.2, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $99K of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920010670/0001104659-20-010670-index.htm", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553363}, {"id": "0001104659-20-008885", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5632384.4, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$5.6M bet: A 10% owner buys NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920008885/0001104659-20-008885-index.htm", "trade_date": "2020-01-30", "timestamp": "2020-01-30", "mins": 3554803}, {"id": "0001104659-19-075585", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on NOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919075585/0001104659-19-075585-index.htm", "trade_date": "2019-12-20", "timestamp": "2019-12-20", "mins": 3613843}, {"id": "0001104659-19-067748", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1094700.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $1.1M into NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919067748/0001104659-19-067748-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654163}], "recent_buys": [{"id": "0001104659-21-016758", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5000004.75, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $5M of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921016758/0001104659-21-016758-index.htm", "trade_date": "2021-02-05", "timestamp": "2021-02-05", "mins": 3019123}, {"id": "0001104659-20-042020", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 476341.6649, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $476K of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920042020/0001104659-20-042020-index.htm", "trade_date": "2020-04-01", "timestamp": "2020-04-01", "mins": 3465523}, {"id": "0001104659-20-035496", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 845317.6218, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $845K into NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920035496/0001104659-20-035496-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487123}, {"id": "0001104659-20-034197", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 463489.55309999996, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $463K of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920034197/0001104659-20-034197-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488563}, {"id": "0001104659-20-031536", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3583991.3758, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big money into NOG \u2014 A 10% owner buys $3.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920031536/0001104659-20-031536-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497203}, {"id": "0001104659-20-028090", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2700412.5, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NOG lands a $2.7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920028090/0001104659-20-028090-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508723}, {"id": "0001104659-20-025516", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7392130.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NOG's biggest backer adds $7.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920025516/0001104659-20-025516-index.htm", "trade_date": "2020-02-26", "timestamp": "2020-02-26", "mins": 3515923}, {"id": "0001104659-20-010670", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98594.2, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $99K of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920010670/0001104659-20-010670-index.htm", "trade_date": "2020-01-31", "timestamp": "2020-01-31", "mins": 3553363}, {"id": "0001104659-20-008885", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5632384.4, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$5.6M bet: A 10% owner buys NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920008885/0001104659-20-008885-index.htm", "trade_date": "2020-01-30", "timestamp": "2020-01-30", "mins": 3554803}, {"id": "0001104659-19-067748", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1094700.0, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $1.1M into NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919067748/0001104659-19-067748-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654163}, {"id": "0001104659-19-046414", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1573940.66, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $1.6M of NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919046414/0001104659-19-046414-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795283}, {"id": "0001104659-19-044967", "src": "INSIDERS", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2335744.6524, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NOG lands a $2.3M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919044967/0001104659-19-044967-index.htm", "trade_date": "2019-08-07", "timestamp": "2019-08-07", "mins": 3808243}], "institutional": [{"id": "13DG-0000914208-26-000301", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Invesco Ltd. moves to a 6.3% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000301-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000093751-26-000508", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. takes a 6.8% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0000093751-26-000508-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-001412", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 1.8% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001412-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0002100119-26-000804", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. takes a 5.04% passive stake in NOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0002100119-26-000804-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000599", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. crosses 5% of NOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0002100121-26-000599-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001970", "src": "13DG", "ticker": "NOG", "cik": "1104485", "company": "NORTHERN OIL & GAS, INC.", "company_raw": "NORTHERN OIL & GAS, INC.", "who": "Northern OIL & GAS, Inc.", "who_key": "NORTHERN OIL & GAS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "NORTHERN OIL & GAS, INC. adjusts its stake in NOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/0000102909-26-001970-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NOG (NORTHERN OIL & GAS, INC.)", "new_value": "Northern Oil and Gas, Inc. Common Stock", "effective": "", "evidence": "we hold NOG as NORTHERN OIL & GAS, INC.; the NYSE universe lists that code as Northern Oil and Gas, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.814074"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Northern Oil and Gas, Inc. Common Stock", "new_value": "NORTHERN OIL & GAS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001104485", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001104485", "applied": 1, "detected_at": "2026-10-26T09:58:02.872296"}]}, "key_people": [{"who": "Robert B. Rowling", "who_key": "Rowling Robert B.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 55184993.5293, "sold": 50384147.04, "net": 4800846.489299998, "trades": 29, "top_score": 64.0, "lean": "buying", "history": [{"action": "SELL", "amount": 17639905.56, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922119275/0001104659-22-119275-index.htm"}, {"action": "SELL", "amount": 23194241.48, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922068138/0001104659-22-068138-index.htm"}, {"action": "SELL", "amount": 9550000.0, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921142353/0001104659-21-142353-index.htm"}, {"action": "BUY", "amount": 5000004.75, "date": "2021-02-05", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921016758/0001104659-21-016758-index.htm"}, {"action": "BUY", "amount": 476341.6649, "date": "2020-04-01", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920042020/0001104659-20-042020-index.htm"}, {"action": "BUY", "amount": 845317.6218, "date": "2020-03-17", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920035496/0001104659-20-035496-index.htm"}, {"action": "BUY", "amount": 463489.55309999996, "date": "2020-03-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920034197/0001104659-20-034197-index.htm"}, {"action": "BUY", "amount": 3583991.3758, "date": "2020-03-10", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920031536/0001104659-20-031536-index.htm"}, {"action": "BUY", "amount": 2700412.5, "date": "2020-03-02", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920028090/0001104659-20-028090-index.htm"}, {"action": "BUY", "amount": 7392130.0, "date": "2020-02-26", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920025516/0001104659-20-025516-index.htm"}, {"action": "BUY", "amount": 98594.2, "date": "2020-01-31", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920010670/0001104659-20-010670-index.htm"}, {"action": "BUY", "amount": 5632384.4, "date": "2020-01-30", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465920008885/0001104659-20-008885-index.htm"}, {"action": "BUY", "amount": 1094700.0, "date": "2019-11-22", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919067748/0001104659-19-067748-index.htm"}, {"action": "BUY", "amount": 1573940.66, "date": "2019-08-16", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919046414/0001104659-19-046414-index.htm"}, {"action": "BUY", "amount": 2335744.6524, "date": "2019-08-07", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919044967/0001104659-19-044967-index.htm"}, {"action": "BUY", "amount": 2058110.1284, "date": "2019-05-28", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919032441/0001104659-19-032441-index.htm"}, {"action": "BUY", "amount": 2231267.4699999997, "date": "2019-05-16", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465919030056/0001104659-19-030056-index.htm"}, {"action": "BUY", "amount": 689142.862, "date": "2016-02-25", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916100539/0001104659-16-100539-index.htm"}, {"action": "BUY", "amount": 1355716.7164999999, "date": "2016-02-23", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916099272/0001104659-16-099272-index.htm"}, {"action": "BUY", "amount": 1103001.0002000001, "date": "2016-02-18", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916098177/0001104659-16-098177-index.htm"}, {"action": "BUY", "amount": 1268209.3714, "date": "2016-02-12", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916096702/0001104659-16-096702-index.htm"}, {"action": "BUY", "amount": 1201794.0825, "date": "2016-02-09", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916095092/0001104659-16-095092-index.htm"}, {"action": "BUY", "amount": 1102196.8789, "date": "2016-02-04", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916094044/0001104659-16-094044-index.htm"}, {"action": "BUY", "amount": 1430310.6373, "date": "2016-02-01", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916092975/0001104659-16-092975-index.htm"}, {"action": "BUY", "amount": 1747172.1667, "date": "2016-01-21", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465916090850/0001104659-16-090850-index.htm"}], "latest": {"action": "SELL", "amount": 17639905.56, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465922119275/0001104659-22-119275-index.htm"}}, {"who": "Crestview Partners III GP, L.P.", "who_key": "Crestview Partners III GP, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 39266616.06, "net": -39266616.06, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2001717.44, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319002412/0000950103-19-002412-index.htm"}, {"action": "SELL", "amount": 1535085.8, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319002230/0000950103-19-002230-index.htm"}, {"action": "SELL", "amount": 2012571.15, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319002055/0000950103-19-002055-index.htm"}, {"action": "SELL", "amount": 1735999.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319001943/0000950103-19-001943-index.htm"}, {"action": "SELL", "amount": 1679357.4, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319001811/0000950103-19-001811-index.htm"}, {"action": "SELL", "amount": 1852406.38, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319001679/0000950103-19-001679-index.htm"}, {"action": "SELL", "amount": 1863089.44, "date": "2019-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319001162/0000950103-19-001162-index.htm"}, {"action": "SELL", "amount": 2105658.73, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319000913/0000950103-19-000913-index.htm"}, {"action": "SELL", "amount": 2032494.48, "date": "2019-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319000776/0000950103-19-000776-index.htm"}, {"action": "SELL", "amount": 12448238.030000001, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319000693/0000950103-19-000693-index.htm"}, {"action": "SELL", "amount": 9999998.21, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010318013264/0000950103-18-013264-index.htm"}], "latest": {"action": "SELL", "amount": 2001717.44, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000095010319002412/0000950103-19-002412-index.htm"}}, {"who": "Douglas Michael Polinsky", "who_key": "POLINSKY DOUGLAS MICHAEL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3734214.7415, "net": -3734214.7415, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 252936.8415, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108009695/0001140361-08-009695-index.htm"}, {"action": "SELL", "amount": 3481277.9, "date": "2008-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114420408021908/0001144204-08-021908-index.htm"}], "latest": {"action": "SELL", "amount": 252936.8415, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108009695/0001140361-08-009695-index.htm"}}, {"who": "Cresta Greenwood, LLC", "who_key": "Cresta Greenwood, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2567460.2, "net": -2567460.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2567460.2, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921142354/0001104659-21-142354-index.htm"}], "latest": {"action": "SELL", "amount": 2567460.2, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000110465921142354/0001104659-21-142354-index.htm"}}, {"who": "Michael Lewis Reger", "who_key": "REGER MICHAEL LEWIS", "role": "C.- E.- O.-, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1949573.5, "net": -1949573.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 513999.99999999994, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036109029407/0001140361-09-029407-index.htm"}, {"action": "SELL", "amount": 179503.5, "date": "2008-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108017469/0001140361-08-017469-index.htm"}, {"action": "SELL", "amount": 380970.0, "date": "2008-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108015610/0001140361-08-015610-index.htm"}, {"action": "SELL", "amount": 875100.0, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108013203/0001140361-08-013203-index.htm"}], "latest": {"action": "SELL", "amount": 513999.99999999994, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036109029407/0001140361-09-029407-index.htm"}}, {"who": "Ryan Randall Gilbertson", "who_key": "GILBERTSON RYAN RANDALL", "role": "C.- F.- O.-, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1949573.5, "net": -1949573.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 513999.99999999994, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036109029408/0001140361-09-029408-index.htm"}, {"action": "SELL", "amount": 179503.5, "date": "2008-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108017470/0001140361-08-017470-index.htm"}, {"action": "SELL", "amount": 380970.0, "date": "2008-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108015612/0001140361-08-015612-index.htm"}, {"action": "SELL", "amount": 875100.0, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108013213/0001140361-08-013213-index.htm"}], "latest": {"action": "SELL", "amount": 513999.99999999994, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036109029408/0001140361-09-029408-index.htm"}}, {"who": "Joseph Anthony Geraci II", "who_key": "GERACI JOSEPH ANTHONY II", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1814750.0, "net": -1814750.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106325.0, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000117911008011149/0001179110-08-011149-index.htm"}, {"action": "SELL", "amount": 154750.0, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114420408032541/0001144204-08-032541-index.htm"}, {"action": "SELL", "amount": 165925.0, "date": "2008-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000117911008010432/0001179110-08-010432-index.htm"}, {"action": "SELL", "amount": 157900.0, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000117911008010112/0001179110-08-010112-index.htm"}, {"action": "SELL", "amount": 151825.0, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114420408028816/0001144204-08-028816-index.htm"}, {"action": "SELL", "amount": 158175.0, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114420408027435/0001144204-08-027435-index.htm"}, {"action": "SELL", "amount": 919850.0, "date": "2008-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114420408021907/0001144204-08-021907-index.htm"}], "latest": {"action": "SELL", "amount": 106325.0, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000117911008011149/0001179110-08-011149-index.htm"}}, {"who": "Robert Grabb", "who_key": "GRABB ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 721600.0, "sold": 288889.26, "net": 432710.74, "trades": 2, "top_score": 49.3, "lean": "buying", "history": [{"action": "SELL", "amount": 288889.26, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036109029410/0001140361-09-029410-index.htm"}, {"action": "BUY", "amount": 721600.0, "date": "2008-04-11", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036108009473/0001140361-08-009473-index.htm"}], "latest": {"action": "SELL", "amount": 288889.26, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104485/000114036109029410/0001140361-09-029410-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001104485-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001640076-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001682436-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001899076-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001804333-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001287481-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001295679-26-000021", "price_sensitive": false}, {"form": "SD", "date": "2026-09-18", "title": "Form SD", "accession": "0001104485-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368292", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356160", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000301", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104485-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000508", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104485-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104485-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001295679-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001804333-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001640076-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001682436-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001899076-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001287481-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001295679-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001412", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252586", "price_sensitive": true}], "performance": {"ticker": "NOG", "has_prices": true, "summary": {"n": 31, "avg": 2.5140389469142073, "win_rate": 0.967741935483871, "best": 2.6610169491525424, "worst": -0.19792053471964347, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 26.93, "return": -0.19792053471964347}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000004.75, "date": "2021-02-05", "score": 57.7, "ref_price": 11.0, "return": 0.9636363636363637}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 476341.6649, "date": "2020-04-01", "score": 44.7, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 845317.6218, "date": "2020-03-17", "score": 47.8, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 463489.55309999996, "date": "2020-03-16", "score": 44.6, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3583991.3758, "date": "2020-03-10", "score": 55.5, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2700412.5, "date": "2020-03-02", "score": 53.9, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7392130.0, "date": "2020-02-26", "score": 59.4, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98594.2, "date": "2020-01-31", "score": 36.5, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5632384.4, "date": "2020-01-30", "score": 57.9, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1094700.0, "date": "2019-11-22", "score": 64.0, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1573940.66, "date": "2019-08-16", "score": 51.0, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2335744.6524, "date": "2019-08-07", "score": 53.1, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2058110.1284, "date": "2019-05-28", "score": 52.4, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2231267.4699999997, "date": "2019-05-16", "score": 52.8, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 689142.862, "date": "2016-02-25", "score": 46.8, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1355716.7164999999, "date": "2016-02-23", "score": 50.3, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1103001.0002000001, "date": "2016-02-18", "score": 49.2, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1268209.3714, "date": "2016-02-12", "score": 50.0, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1201794.0825, "date": "2016-02-09", "score": 49.7, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1102196.8789, "date": "2016-02-04", "score": 49.2, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1430310.6373, "date": "2016-02-01", "score": 50.6, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1747172.1667, "date": "2016-01-21", "score": 52.0, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2305025.304, "date": "2016-01-15", "score": 53.4, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1368656.8643999998, "date": "2016-01-12", "score": 50.6, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 639863.4771, "date": "2015-12-11", "score": 46.5, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Rowling Robert B.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5487475.1919, "date": "2015-12-10", "score": 58.7, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2015-01-16", "score": 0.0, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2015-01-16", "score": 0.0, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "O TOOLE LOREN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26400.0, "date": "2009-03-05", "score": 32.3, "ref_price": 5.9, "return": 2.6610169491525424}, {"who": "GRABB ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 721600.0, "date": "2008-04-11", "score": 49.3, "ref_price": 5.9, "return": 2.6610169491525424}]}, "price_series": [{"date": "2020-09-21", "close": 5.9, "volume": 1031893.0}, {"date": "2020-09-22", "close": 5.69, "volume": 599980.0}, {"date": "2020-09-23", "close": 5.3, "volume": 609860.0}, {"date": "2020-09-24", "close": 5.14, "volume": 529780.0}, {"date": "2020-09-25", "close": 5.22, "volume": 571629.0}, {"date": "2020-09-28", "close": 5.42, "volume": 441360.0}, {"date": "2020-09-29", "close": 5.6, "volume": 501038.0}, {"date": "2020-09-30", "close": 5.74, "volume": 573688.0}, {"date": "2020-10-01", "close": 5.41, "volume": 551899.0}, {"date": "2020-10-02", "close": 5.27, "volume": 422659.0}, {"date": "2020-10-05", "close": 5.21, "volume": 617233.0}, {"date": "2020-10-06", "close": 5.29, "volume": 708317.0}, {"date": "2020-10-07", "close": 5.37, "volume": 579652.0}, {"date": "2020-10-08", "close": 6.32, "volume": 2169832.0}, {"date": "2020-10-09", "close": 5.91, "volume": 1123922.0}, {"date": "2020-10-12", "close": 5.41, "volume": 1184977.0}, {"date": "2020-10-13", "close": 5.21, "volume": 889328.0}, {"date": "2020-10-14", "close": 5.22, "volume": 699334.0}, {"date": "2020-10-15", "close": 5.22, "volume": 535944.0}, {"date": "2020-10-16", "close": 5.18, "volume": 577685.0}, {"date": "2020-10-19", "close": 5.05, "volume": 579531.0}, {"date": "2020-10-20", "close": 5.06, "volume": 836543.0}, {"date": "2020-10-21", "close": 4.74, "volume": 1240765.0}, {"date": "2020-10-22", "close": 4.69, "volume": 3042414.0}, {"date": "2020-10-23", "close": 4.69, "volume": 1643058.0}, {"date": "2020-10-26", "close": 4.31, "volume": 1020544.0}, {"date": "2020-10-27", "close": 4.13, "volume": 933231.0}, {"date": "2020-10-28", "close": 3.73, "volume": 1438156.0}, {"date": "2020-10-29", "close": 3.77, "volume": 895277.0}, {"date": "2020-10-30", "close": 3.7, "volume": 1025401.0}, {"date": "2020-11-02", "close": 3.7, "volume": 1016240.0}, {"date": "2020-11-03", "close": 3.51, "volume": 2030115.0}, {"date": "2020-11-04", "close": 3.42, "volume": 1115107.0}, {"date": "2020-11-05", "close": 3.46, "volume": 1104661.0}, {"date": "2020-11-06", "close": 3.4, "volume": 1175749.0}, {"date": "2020-11-09", "close": 4.14, "volume": 2096748.0}, {"date": "2020-11-10", "close": 4.4, "volume": 958094.0}, {"date": "2020-11-11", "close": 4.42, "volume": 1138561.0}, {"date": "2020-11-12", "close": 4.28, "volume": 679451.0}, {"date": "2020-11-13", "close": 4.71, "volume": 1016128.0}, {"date": "2020-11-16", "close": 5.16, "volume": 1642026.0}, {"date": "2020-11-17", "close": 5.34, "volume": 1194805.0}, {"date": "2020-11-18", "close": 5.31, "volume": 894014.0}, {"date": "2020-11-19", "close": 5.58, "volume": 724264.0}, {"date": "2020-11-20", "close": 5.64, "volume": 1008719.0}, {"date": "2020-11-23", "close": 6.0, "volume": 2037256.0}, {"date": "2020-11-24", "close": 6.79, "volume": 1898604.0}, {"date": "2020-11-25", "close": 6.89, "volume": 1136580.0}, {"date": "2020-11-27", "close": 6.92, "volume": 719067.0}, {"date": "2020-11-30", "close": 6.25, "volume": 1498198.0}, {"date": "2020-12-01", "close": 6.12, "volume": 807851.0}, {"date": "2020-12-02", "close": 6.88, "volume": 1538464.0}, {"date": "2020-12-03", "close": 6.87, "volume": 1130945.0}, {"date": "2020-12-04", "close": 7.77, "volume": 1570515.0}, {"date": "2020-12-07", "close": 7.9, "volume": 1511950.0}, {"date": "2020-12-08", "close": 8.64, "volume": 1307711.0}, {"date": "2020-12-09", "close": 9.21, "volume": 2742389.0}, {"date": "2020-12-10", "close": 9.37, "volume": 2093251.0}, {"date": "2020-12-11", "close": 9.12, "volume": 1288824.0}, {"date": "2020-12-14", "close": 8.4, "volume": 1640077.0}, {"date": "2020-12-15", "close": 8.67, "volume": 1336691.0}, {"date": "2020-12-16", "close": 9.14, "volume": 1081865.0}, {"date": "2020-12-17", "close": 9.5, "volume": 3214938.0}, {"date": "2020-12-18", "close": 9.43, "volume": 1170546.0}, {"date": "2020-12-21", "close": 9.21, "volume": 1652201.0}, {"date": "2020-12-22", "close": 8.54, "volume": 1486697.0}, {"date": "2020-12-23", "close": 9.34, "volume": 1453406.0}, {"date": "2020-12-24", "close": 8.96, "volume": 603393.0}, {"date": "2020-12-28", "close": 8.85, "volume": 980207.0}, {"date": "2020-12-29", "close": 8.71, "volume": 749545.0}, {"date": "2020-12-30", "close": 8.9, "volume": 644966.0}, {"date": "2020-12-31", "close": 8.76, "volume": 850793.0}, {"date": "2021-01-04", "close": 8.88, "volume": 746828.0}, {"date": "2021-01-05", "close": 9.44, "volume": 1853203.0}, {"date": "2021-01-06", "close": 9.65, "volume": 1381077.0}, {"date": "2021-01-07", "close": 10.21, "volume": 1441349.0}, {"date": "2021-01-08", "close": 10.39, "volume": 1308600.0}, {"date": "2021-01-11", "close": 10.68, "volume": 968293.0}, {"date": "2021-01-12", "close": 11.16, "volume": 1144385.0}, {"date": "2021-01-13", "close": 11.14, "volume": 1002104.0}, {"date": "2021-01-14", "close": 11.63, "volume": 1562719.0}, {"date": "2021-01-15", "close": 11.21, "volume": 842253.0}, {"date": "2021-01-19", "close": 11.49, "volume": 951642.0}, {"date": "2021-01-20", "close": 11.57, "volume": 643257.0}, {"date": "2021-01-21", "close": 10.85, "volume": 1064014.0}, {"date": "2021-01-22", "close": 10.35, "volume": 1173643.0}, {"date": "2021-01-25", "close": 10.45, "volume": 757214.0}, {"date": "2021-01-26", "close": 10.01, "volume": 1023098.0}, {"date": "2021-01-27", "close": 10.08, "volume": 971334.0}, {"date": "2021-01-28", "close": 10.41, "volume": 840116.0}, {"date": "2021-01-29", "close": 10.2, "volume": 797270.0}, {"date": "2021-02-01", "close": 10.31, "volume": 520992.0}, {"date": "2021-02-02", "close": 10.95, "volume": 652656.0}, {"date": "2021-02-03", "close": 11.25, "volume": 860545.0}, {"date": "2021-02-04", "close": 10.45, "volume": 1816813.0}, {"date": "2021-02-05", "close": 11.0, "volume": 7313150.0}, {"date": "2021-02-08", "close": 11.58, "volume": 1930091.0}, {"date": "2021-02-09", "close": 12.01, "volume": 1932225.0}, {"date": "2021-02-10", "close": 12.92, "volume": 2424008.0}, {"date": "2021-02-11", "close": 11.76, "volume": 1575859.0}, {"date": "2021-02-12", "close": 11.76, "volume": 1049088.0}, {"date": "2021-02-16", "close": 12.04, "volume": 1698336.0}, {"date": "2021-02-17", "close": 11.92, "volume": 1005521.0}, {"date": "2021-02-18", "close": 11.03, "volume": 1508725.0}, {"date": "2021-02-19", "close": 11.28, "volume": 1362269.0}, {"date": "2021-02-22", "close": 12.3, "volume": 1976876.0}, {"date": "2021-02-23", "close": 12.54, "volume": 1363959.0}, {"date": "2021-02-24", "close": 14.55, "volume": 4122398.0}, {"date": "2021-02-25", "close": 13.34, "volume": 1830188.0}, {"date": "2021-02-26", "close": 13.28, "volume": 682916.0}, {"date": "2021-03-01", "close": 13.13, "volume": 1321646.0}, {"date": "2021-03-02", "close": 12.74, "volume": 717405.0}, {"date": "2021-03-03", "close": 13.34, "volume": 940562.0}, {"date": "2021-03-04", "close": 13.81, "volume": 1499296.0}, {"date": "2021-03-05", "close": 14.88, "volume": 1644535.0}, {"date": "2021-03-08", "close": 13.76, "volume": 1383208.0}, {"date": "2021-03-09", "close": 13.62, "volume": 842013.0}, {"date": "2021-03-10", "close": 13.95, "volume": 979777.0}, {"date": "2021-03-11", "close": 14.31, "volume": 845453.0}, {"date": "2021-03-12", "close": 14.11, "volume": 1101378.0}, {"date": "2021-03-15", "close": 13.91, "volume": 1210625.0}, {"date": "2021-03-16", "close": 13.69, "volume": 1008756.0}, {"date": "2021-03-17", "close": 14.01, "volume": 1027872.0}, {"date": "2021-03-18", "close": 12.56, "volume": 1606428.0}, {"date": "2021-03-19", "close": 13.76, "volume": 5018223.0}, {"date": "2021-03-22", "close": 13.17, "volume": 1175226.0}, {"date": "2021-03-23", "close": 12.48, "volume": 1126227.0}, {"date": "2021-03-24", "close": 12.56, "volume": 1037328.0}, {"date": "2021-03-25", "close": 12.34, "volume": 1431706.0}, {"date": "2021-03-26", "close": 12.79, "volume": 890248.0}, {"date": "2021-03-29", "close": 12.0, "volume": 754762.0}, {"date": "2021-03-30", "close": 12.16, "volume": 555120.0}, {"date": "2021-03-31", "close": 12.08, "volume": 645365.0}, {"date": "2021-04-01", "close": 13.14, "volume": 853760.0}, {"date": "2021-04-05", "close": 12.28, "volume": 1083601.0}, {"date": "2021-04-06", "close": 12.48, "volume": 1060479.0}, {"date": "2021-04-07", "close": 12.81, "volume": 654969.0}, {"date": "2021-04-08", "close": 12.69, "volume": 657114.0}, {"date": "2021-04-09", "close": 12.53, "volume": 591094.0}, {"date": "2021-04-12", "close": 11.88, "volume": 720083.0}, {"date": "2021-04-13", "close": 12.25, "volume": 526693.0}, {"date": "2021-04-14", "close": 12.87, "volume": 905296.0}, {"date": "2021-04-15", "close": 12.84, "volume": 505665.0}, {"date": "2021-04-16", "close": 12.78, "volume": 501554.0}, {"date": "2021-04-19", "close": 12.92, "volume": 514070.0}, {"date": "2021-04-20", "close": 12.27, "volume": 571925.0}, {"date": "2021-04-21", "close": 12.57, "volume": 477445.0}, {"date": "2021-04-22", "close": 12.23, "volume": 426514.0}, {"date": "2021-04-23", "close": 12.22, "volume": 343710.0}, {"date": "2021-04-26", "close": 12.55, "volume": 498468.0}, {"date": "2021-04-27", "close": 13.06, "volume": 495266.0}, {"date": "2021-04-28", "close": 14.21, "volume": 1159714.0}, {"date": "2021-04-29", "close": 14.81, "volume": 1097828.0}, {"date": "2021-04-30", "close": 14.48, "volume": 752876.0}, {"date": "2021-05-03", "close": 14.85, "volume": 678450.0}, {"date": "2021-05-04", "close": 14.73, "volume": 909266.0}, {"date": "2021-05-05", "close": 15.84, "volume": 741323.0}, {"date": "2021-05-06", "close": 15.25, "volume": 1003447.0}, {"date": "2021-05-07", "close": 16.7, "volume": 1519760.0}, {"date": "2021-05-10", "close": 15.87, "volume": 1386108.0}, {"date": "2021-05-11", "close": 16.09, "volume": 715452.0}, {"date": "2021-05-12", "close": 15.98, "volume": 1071215.0}, {"date": "2021-05-13", "close": 15.27, "volume": 953994.0}, {"date": "2021-05-14", "close": 15.92, "volume": 623321.0}, {"date": "2021-05-17", "close": 16.76, "volume": 603524.0}, {"date": "2021-05-18", "close": 17.13, "volume": 1160234.0}, {"date": "2021-05-19", "close": 16.95, "volume": 1366333.0}, {"date": "2021-05-20", "close": 16.82, "volume": 827500.0}, {"date": "2021-05-21", "close": 16.82, "volume": 605117.0}, {"date": "2021-05-24", "close": 17.62, "volume": 856025.0}, {"date": "2021-05-25", "close": 16.69, "volume": 786543.0}, {"date": "2021-05-26", "close": 17.55, "volume": 705098.0}, {"date": "2021-05-27", "close": 18.14, "volume": 1204071.0}, {"date": "2021-05-28", "close": 18.21, "volume": 378471.0}, {"date": "2021-06-01", "close": 18.93, "volume": 1025045.0}, {"date": "2021-06-02", "close": 18.9, "volume": 705872.0}, {"date": "2021-06-03", "close": 18.58, "volume": 414613.0}, {"date": "2021-06-04", "close": 18.86, "volume": 509377.0}, {"date": "2021-06-07", "close": 19.52, "volume": 1287951.0}, {"date": "2021-06-08", "close": 20.09, "volume": 726004.0}, {"date": "2021-06-09", "close": 19.44, "volume": 772600.0}, {"date": "2021-06-10", "close": 19.22, "volume": 592585.0}, {"date": "2021-06-11", "close": 19.24, "volume": 461881.0}, {"date": "2021-06-14", "close": 18.74, "volume": 667397.0}, {"date": "2021-06-15", "close": 19.0, "volume": 1128628.0}, {"date": "2021-06-16", "close": 19.35, "volume": 790038.0}, {"date": "2021-06-17", "close": 19.32, "volume": 4692260.0}, {"date": "2021-06-18", "close": 19.06, "volume": 1487460.0}, {"date": "2021-06-21", "close": 19.53, "volume": 1375748.0}, {"date": "2021-06-22", "close": 19.81, "volume": 1028672.0}, {"date": "2021-06-23", "close": 19.74, "volume": 785123.0}, {"date": "2021-06-24", "close": 19.89, "volume": 1341538.0}, {"date": "2021-06-25", "close": 20.54, "volume": 7257442.0}, {"date": "2021-06-28", "close": 19.43, "volume": 1210686.0}, {"date": "2021-06-29", "close": 19.77, "volume": 896510.0}, {"date": "2021-06-30", "close": 20.77, "volume": 1239120.0}, {"date": "2021-07-01", "close": 21.2, "volume": 1060096.0}, {"date": "2021-07-02", "close": 21.03, "volume": 1030933.0}, {"date": "2021-07-06", "close": 20.15, "volume": 632615.0}, {"date": "2021-07-07", "close": 19.54, "volume": 670870.0}, {"date": "2021-07-08", "close": 19.49, "volume": 592161.0}, {"date": "2021-07-09", "close": 19.67, "volume": 434778.0}, {"date": "2021-07-12", "close": 19.5, "volume": 455460.0}, {"date": "2021-07-13", "close": 19.06, "volume": 608914.0}, {"date": "2021-07-14", "close": 17.69, "volume": 870566.0}, {"date": "2021-07-15", "close": 17.54, "volume": 1199854.0}, {"date": "2021-07-16", "close": 15.85, "volume": 1234261.0}, {"date": "2021-07-19", "close": 15.61, "volume": 1402875.0}, {"date": "2021-07-20", "close": 16.19, "volume": 1235084.0}, {"date": "2021-07-21", "close": 16.77, "volume": 883889.0}, {"date": "2021-07-22", "close": 16.89, "volume": 699078.0}, {"date": "2021-07-23", "close": 16.35, "volume": 355775.0}, {"date": "2021-07-26", "close": 17.05, "volume": 485125.0}, {"date": "2021-07-27", "close": 16.36, "volume": 537316.0}, {"date": "2021-07-28", "close": 16.97, "volume": 965549.0}, {"date": "2021-07-29", "close": 17.15, "volume": 511248.0}, {"date": "2021-07-30", "close": 17.27, "volume": 894050.0}, {"date": "2021-08-02", "close": 16.32, "volume": 504643.0}, {"date": "2021-08-03", "close": 16.51, "volume": 670896.0}, {"date": "2021-08-04", "close": 15.88, "volume": 720619.0}, {"date": "2021-08-05", "close": 16.98, "volume": 849406.0}, {"date": "2021-08-06", "close": 17.19, "volume": 598329.0}, {"date": "2021-08-09", "close": 16.59, "volume": 544572.0}, {"date": "2021-08-10", "close": 17.35, "volume": 803385.0}, {"date": "2021-08-11", "close": 17.62, "volume": 692505.0}, {"date": "2021-08-12", "close": 17.64, "volume": 537065.0}, {"date": "2021-08-13", "close": 16.44, "volume": 498474.0}, {"date": "2021-08-16", "close": 15.79, "volume": 571192.0}, {"date": "2021-08-17", "close": 15.9, "volume": 480220.0}, {"date": "2021-08-18", "close": 15.26, "volume": 578298.0}, {"date": "2021-08-19", "close": 14.3, "volume": 891702.0}, {"date": "2021-08-20", "close": 14.6, "volume": 547291.0}, {"date": "2021-08-23", "close": 15.22, "volume": 557139.0}, {"date": "2021-08-24", "close": 15.58, "volume": 392401.0}, {"date": "2021-08-25", "close": 15.74, "volume": 405845.0}, {"date": "2021-08-26", "close": 15.32, "volume": 451489.0}, {"date": "2021-08-27", "close": 16.15, "volume": 594375.0}, {"date": "2021-08-30", "close": 15.98, "volume": 418589.0}, {"date": "2021-08-31", "close": 16.6, "volume": 656419.0}, {"date": "2021-09-01", "close": 16.82, "volume": 762971.0}, {"date": "2021-09-02", "close": 17.34, "volume": 661791.0}, {"date": "2021-09-03", "close": 17.46, "volume": 577988.0}, {"date": "2021-09-07", "close": 17.58, "volume": 956038.0}, {"date": "2021-09-08", "close": 17.9, "volume": 762449.0}, {"date": "2021-09-09", "close": 17.26, "volume": 649831.0}, {"date": "2021-09-10", "close": 17.27, "volume": 372737.0}, {"date": "2021-09-13", "close": 17.86, "volume": 696857.0}, {"date": "2021-09-14", "close": 17.67, "volume": 630142.0}, {"date": "2021-09-15", "close": 18.51, "volume": 819709.0}, {"date": "2021-09-16", "close": 18.4, "volume": 494293.0}, {"date": "2021-09-17", "close": 17.25, "volume": 1419490.0}, {"date": "2021-09-20", "close": 17.15, "volume": 621082.0}, {"date": "2021-09-21", "close": 17.53, "volume": 612683.0}, {"date": "2021-09-22", "close": 17.8, "volume": 625193.0}, {"date": "2021-09-23", "close": 18.69, "volume": 1188288.0}, {"date": "2021-09-24", "close": 19.21, "volume": 508555.0}, {"date": "2021-09-27", "close": 20.88, "volume": 1119220.0}, {"date": "2021-09-28", "close": 20.59, "volume": 1319409.0}, {"date": "2021-09-29", "close": 21.4, "volume": 838791.0}, {"date": "2021-09-30", "close": 21.4, "volume": 1019433.0}, {"date": "2021-10-01", "close": 22.37, "volume": 1380766.0}, {"date": "2021-10-04", "close": 24.73, "volume": 1419161.0}, {"date": "2021-10-05", "close": 24.16, "volume": 1472261.0}, {"date": "2021-10-06", "close": 22.57, "volume": 1014338.0}, {"date": "2021-10-07", "close": 24.62, "volume": 1334288.0}, {"date": "2021-10-08", "close": 26.0, "volume": 1084961.0}, {"date": "2021-10-11", "close": 26.47, "volume": 1572531.0}, {"date": "2021-10-12", "close": 26.77, "volume": 1089896.0}, {"date": "2021-10-13", "close": 25.71, "volume": 1332199.0}, {"date": "2021-10-14", "close": 25.35, "volume": 1122988.0}, {"date": "2021-10-15", "close": 25.19, "volume": 641483.0}, {"date": "2021-10-18", "close": 24.83, "volume": 686914.0}, {"date": "2021-10-19", "close": 24.78, "volume": 445900.0}, {"date": "2021-10-20", "close": 25.07, "volume": 429044.0}, {"date": "2021-10-21", "close": 24.21, "volume": 515872.0}, {"date": "2021-10-22", "close": 24.95, "volume": 770839.0}, {"date": "2021-10-25", "close": 25.39, "volume": 845904.0}, {"date": "2021-10-26", "close": 24.68, "volume": 1553259.0}, {"date": "2021-10-27", "close": 23.21, "volume": 962129.0}, {"date": "2021-10-28", "close": 23.89, "volume": 553268.0}, {"date": "2021-10-29", "close": 23.16, "volume": 484179.0}, {"date": "2021-11-01", "close": 24.07, "volume": 633821.0}, {"date": "2021-11-02", "close": 24.28, "volume": 576123.0}, {"date": "2021-11-03", "close": 23.76, "volume": 600039.0}, {"date": "2021-11-04", "close": 23.87, "volume": 431205.0}, {"date": "2021-11-05", "close": 25.41, "volume": 1516572.0}, {"date": "2021-11-08", "close": 24.68, "volume": 808296.0}, {"date": "2021-11-09", "close": 24.68, "volume": 630990.0}, {"date": "2021-11-10", "close": 23.69, "volume": 865119.0}, {"date": "2021-11-11", "close": 23.71, "volume": 651809.0}, {"date": "2021-11-12", "close": 23.86, "volume": 634011.0}, {"date": "2021-11-15", "close": 24.15, "volume": 479616.0}, {"date": "2021-11-16", "close": 23.5, "volume": 592202.0}, {"date": "2021-11-17", "close": 21.49, "volume": 2584657.0}, {"date": "2021-11-18", "close": 21.19, "volume": 5234183.0}, {"date": "2021-11-19", "close": 20.9, "volume": 3478078.0}, {"date": "2021-11-22", "close": 20.67, "volume": 1251580.0}, {"date": "2021-11-23", "close": 21.48, "volume": 1245894.0}, {"date": "2021-11-24", "close": 22.14, "volume": 929336.0}, {"date": "2021-11-26", "close": 20.55, "volume": 1003228.0}, {"date": "2021-11-29", "close": 20.97, "volume": 984176.0}, {"date": "2021-11-30", "close": 20.38, "volume": 1882595.0}, {"date": "2021-12-01", "close": 18.51, "volume": 1988051.0}, {"date": "2021-12-02", "close": 19.21, "volume": 2324610.0}, {"date": "2021-12-03", "close": 18.87, "volume": 1112315.0}, {"date": "2021-12-06", "close": 19.34, "volume": 862447.0}, {"date": "2021-12-07", "close": 20.14, "volume": 1043920.0}, {"date": "2021-12-08", "close": 20.74, "volume": 1332690.0}, {"date": "2021-12-09", "close": 20.45, "volume": 768344.0}, {"date": "2021-12-10", "close": 20.3, "volume": 966482.0}, {"date": "2021-12-13", "close": 18.95, "volume": 1074928.0}, {"date": "2021-12-14", "close": 18.45, "volume": 1376244.0}, {"date": "2021-12-15", "close": 18.69, "volume": 1050258.0}, {"date": "2021-12-16", "close": 18.52, "volume": 959144.0}, {"date": "2021-12-17", "close": 19.18, "volume": 2085734.0}, {"date": "2021-12-20", "close": 18.5, "volume": 1019243.0}, {"date": "2021-12-21", "close": 19.73, "volume": 973677.0}, {"date": "2021-12-22", "close": 19.92, "volume": 683818.0}, {"date": "2021-12-23", "close": 19.93, "volume": 484817.0}, {"date": "2021-12-27", "close": 21.17, "volume": 730567.0}, {"date": "2021-12-28", "close": 20.75, "volume": 630051.0}, {"date": "2021-12-29", "close": 20.68, "volume": 365177.0}, {"date": "2021-12-30", "close": 20.07, "volume": 435865.0}, {"date": "2021-12-31", "close": 20.58, "volume": 607603.0}, {"date": "2022-01-03", "close": 21.71, "volume": 724590.0}, {"date": "2022-01-04", "close": 22.54, "volume": 1211845.0}, {"date": "2022-01-05", "close": 21.34, "volume": 1103781.0}, {"date": "2022-01-06", "close": 22.74, "volume": 972373.0}, {"date": "2022-01-07", "close": 22.58, "volume": 838955.0}, {"date": "2022-01-10", "close": 21.88, "volume": 654528.0}, {"date": "2022-01-11", "close": 23.2, "volume": 784313.0}, {"date": "2022-01-12", "close": 23.24, "volume": 567517.0}, {"date": "2022-01-13", "close": 22.74, "volume": 398478.0}, {"date": "2022-01-14", "close": 23.85, "volume": 706332.0}, {"date": "2022-01-18", "close": 23.43, "volume": 807356.0}, {"date": "2022-01-19", "close": 23.37, "volume": 891621.0}, {"date": "2022-01-20", "close": 22.62, "volume": 1038857.0}, {"date": "2022-01-21", "close": 21.74, "volume": 1026992.0}, {"date": "2022-01-24", "close": 22.45, "volume": 1131990.0}, {"date": "2022-01-25", "close": 22.93, "volume": 766737.0}, {"date": "2022-01-26", "close": 22.89, "volume": 1016007.0}, {"date": "2022-01-27", "close": 22.48, "volume": 1188243.0}, {"date": "2022-01-28", "close": 23.2, "volume": 1240261.0}, {"date": "2022-01-31", "close": 23.52, "volume": 1130267.0}, {"date": "2022-02-01", "close": 24.75, "volume": 2563040.0}, {"date": "2022-02-02", "close": 24.58, "volume": 1033281.0}, {"date": "2022-02-03", "close": 24.48, "volume": 767962.0}, {"date": "2022-02-04", "close": 24.56, "volume": 1138774.0}, {"date": "2022-02-07", "close": 24.16, "volume": 795410.0}, {"date": "2022-02-08", "close": 22.27, "volume": 1375361.0}, {"date": "2022-02-09", "close": 22.89, "volume": 1056104.0}, {"date": "2022-02-10", "close": 23.08, "volume": 1652440.0}, {"date": "2022-02-11", "close": 24.39, "volume": 828747.0}, {"date": "2022-02-14", "close": 24.67, "volume": 1661003.0}, {"date": "2022-02-15", "close": 24.11, "volume": 1030418.0}, {"date": "2022-02-16", "close": 24.0, "volume": 1061243.0}, {"date": "2022-02-17", "close": 24.15, "volume": 709267.0}, {"date": "2022-02-18", "close": 23.95, "volume": 1108726.0}, {"date": "2022-02-22", "close": 22.9, "volume": 1113757.0}, {"date": "2022-02-23", "close": 22.95, "volume": 1003646.0}, {"date": "2022-02-24", "close": 23.26, "volume": 1223762.0}, {"date": "2022-02-25", "close": 23.6, "volume": 1209204.0}, {"date": "2022-02-28", "close": 25.08, "volume": 1484278.0}, {"date": "2022-03-01", "close": 25.66, "volume": 2299897.0}, {"date": "2022-03-02", "close": 26.11, "volume": 1731202.0}, {"date": "2022-03-03", "close": 25.69, "volume": 1304469.0}, {"date": "2022-03-04", "close": 27.39, "volume": 2729857.0}, {"date": "2022-03-07", "close": 27.08, "volume": 1819482.0}, {"date": "2022-03-08", "close": 26.36, "volume": 2274555.0}, {"date": "2022-03-09", "close": 25.21, "volume": 1732838.0}, {"date": "2022-03-10", "close": 25.19, "volume": 1372829.0}, {"date": "2022-03-11", "close": 24.98, "volume": 1166197.0}, {"date": "2022-03-14", "close": 23.84, "volume": 1567626.0}, {"date": "2022-03-15", "close": 24.64, "volume": 1233857.0}, {"date": "2022-03-16", "close": 24.74, "volume": 1233467.0}, {"date": "2022-03-17", "close": 25.93, "volume": 1271139.0}, {"date": "2022-03-18", "close": 27.25, "volume": 3564172.0}, {"date": "2022-03-21", "close": 27.55, "volume": 1383597.0}, {"date": "2022-03-22", "close": 27.17, "volume": 906186.0}, {"date": "2022-03-23", "close": 27.99, "volume": 842661.0}, {"date": "2022-03-24", "close": 27.79, "volume": 874618.0}, {"date": "2022-03-25", "close": 29.36, "volume": 1249299.0}, {"date": "2022-03-28", "close": 28.03, "volume": 874038.0}, {"date": "2022-03-29", "close": 27.72, "volume": 1297423.0}, {"date": "2022-03-30", "close": 28.78, "volume": 1187420.0}, {"date": "2022-03-31", "close": 28.19, "volume": 1056398.0}, {"date": "2022-04-01", "close": 28.52, "volume": 1590717.0}, {"date": "2022-04-04", "close": 29.72, "volume": 961662.0}, {"date": "2022-04-05", "close": 28.52, "volume": 1180960.0}, {"date": "2022-04-06", "close": 27.45, "volume": 1006400.0}, {"date": "2022-04-07", "close": 28.85, "volume": 1149453.0}, {"date": "2022-04-08", "close": 28.7, "volume": 660779.0}, {"date": "2022-04-11", "close": 27.72, "volume": 544700.0}, {"date": "2022-04-12", "close": 28.21, "volume": 722633.0}, {"date": "2022-04-13", "close": 29.17, "volume": 605526.0}, {"date": "2022-04-14", "close": 28.87, "volume": 489089.0}, {"date": "2022-04-18", "close": 28.96, "volume": 538917.0}, {"date": "2022-04-19", "close": 28.11, "volume": 577620.0}, {"date": "2022-04-20", "close": 29.17, "volume": 712083.0}, {"date": "2022-04-21", "close": 27.48, "volume": 993379.0}, {"date": "2022-04-22", "close": 25.45, "volume": 979401.0}, {"date": "2022-04-25", "close": 25.13, "volume": 1441757.0}, {"date": "2022-04-26", "close": 24.97, "volume": 912732.0}, {"date": "2022-04-27", "close": 24.74, "volume": 668787.0}, {"date": "2022-04-28", "close": 25.79, "volume": 703200.0}, {"date": "2022-04-29", "close": 24.98, "volume": 600299.0}, {"date": "2022-05-02", "close": 24.61, "volume": 845229.0}, {"date": "2022-05-03", "close": 25.46, "volume": 686329.0}, {"date": "2022-05-04", "close": 27.94, "volume": 1619319.0}, {"date": "2022-05-05", "close": 27.29, "volume": 819885.0}, {"date": "2022-05-06", "close": 29.23, "volume": 1614337.0}, {"date": "2022-05-09", "close": 25.78, "volume": 1903801.0}, {"date": "2022-05-10", "close": 26.14, "volume": 947119.0}, {"date": "2022-05-11", "close": 25.99, "volume": 1354101.0}, {"date": "2022-05-12", "close": 26.08, "volume": 1291516.0}, {"date": "2022-05-13", "close": 27.11, "volume": 823935.0}, {"date": "2022-05-16", "close": 28.03, "volume": 873020.0}, {"date": "2022-05-17", "close": 28.22, "volume": 848974.0}, {"date": "2022-05-18", "close": 27.47, "volume": 923559.0}, {"date": "2022-05-19", "close": 27.23, "volume": 829071.0}, {"date": "2022-05-20", "close": 27.63, "volume": 459372.0}, {"date": "2022-05-23", "close": 28.98, "volume": 847430.0}, {"date": "2022-05-24", "close": 29.12, "volume": 1001418.0}, {"date": "2022-05-25", "close": 29.67, "volume": 1398458.0}, {"date": "2022-05-26", "close": 31.41, "volume": 1261750.0}, {"date": "2022-05-27", "close": 33.33, "volume": 1154503.0}, {"date": "2022-05-31", "close": 32.69, "volume": 2091493.0}, {"date": "2022-06-01", "close": 32.96, "volume": 1572877.0}, {"date": "2022-06-02", "close": 33.24, "volume": 899397.0}, {"date": "2022-06-03", "close": 33.76, "volume": 785197.0}, {"date": "2022-06-06", "close": 34.21, "volume": 683302.0}, {"date": "2022-06-07", "close": 35.83, "volume": 1165123.0}, {"date": "2022-06-08", "close": 36.27, "volume": 2805632.0}, {"date": "2022-06-09", "close": 37.01, "volume": 1362095.0}, {"date": "2022-06-10", "close": 37.02, "volume": 1721001.0}, {"date": "2022-06-13", "close": 35.09, "volume": 1704125.0}, {"date": "2022-06-14", "close": 34.4, "volume": 1461786.0}, {"date": "2022-06-15", "close": 34.31, "volume": 975940.0}, {"date": "2022-06-16", "close": 32.15, "volume": 2029529.0}, {"date": "2022-06-17", "close": 27.52, "volume": 4285542.0}, {"date": "2022-06-21", "close": 30.84, "volume": 2156819.0}, {"date": "2022-06-22", "close": 27.28, "volume": 2057130.0}, {"date": "2022-06-23", "close": 25.88, "volume": 1995520.0}, {"date": "2022-06-24", "close": 26.08, "volume": 3265987.0}, {"date": "2022-06-27", "close": 27.54, "volume": 1502244.0}, {"date": "2022-06-28", "close": 28.53, "volume": 1480286.0}, {"date": "2022-06-29", "close": 26.13, "volume": 1188998.0}, {"date": "2022-06-30", "close": 25.26, "volume": 1761193.0}, {"date": "2022-07-01", "close": 25.36, "volume": 731314.0}, {"date": "2022-07-05", "close": 22.93, "volume": 2130846.0}, {"date": "2022-07-06", "close": 23.12, "volume": 1700077.0}, {"date": "2022-07-07", "close": 24.32, "volume": 830010.0}, {"date": "2022-07-08", "close": 24.26, "volume": 653146.0}, {"date": "2022-07-11", "close": 23.6, "volume": 1001787.0}, {"date": "2022-07-12", "close": 22.57, "volume": 1053494.0}, {"date": "2022-07-13", "close": 23.11, "volume": 623970.0}, {"date": "2022-07-14", "close": 22.44, "volume": 796543.0}, {"date": "2022-07-15", "close": 23.37, "volume": 704285.0}, {"date": "2022-07-18", "close": 24.74, "volume": 789035.0}, {"date": "2022-07-19", "close": 25.91, "volume": 970959.0}, {"date": "2022-07-20", "close": 27.18, "volume": 770386.0}, {"date": "2022-07-21", "close": 26.35, "volume": 733096.0}, {"date": "2022-07-22", "close": 25.27, "volume": 585363.0}, {"date": "2022-07-25", "close": 27.0, "volume": 685348.0}, {"date": "2022-07-26", "close": 26.25, "volume": 649568.0}, {"date": "2022-07-27", "close": 27.7, "volume": 725941.0}, {"date": "2022-07-28", "close": 28.07, "volume": 530656.0}, {"date": "2022-07-29", "close": 28.83, "volume": 818877.0}, {"date": "2022-08-01", "close": 28.56, "volume": 536676.0}, {"date": "2022-08-02", "close": 29.27, "volume": 1033208.0}, {"date": "2022-08-03", "close": 27.5, "volume": 1208944.0}, {"date": "2022-08-04", "close": 25.69, "volume": 1433751.0}, {"date": "2022-08-05", "close": 26.76, "volume": 894473.0}, {"date": "2022-08-08", "close": 27.17, "volume": 690072.0}, {"date": "2022-08-09", "close": 27.26, "volume": 649474.0}, {"date": "2022-08-10", "close": 28.15, "volume": 736841.0}, {"date": "2022-08-11", "close": 29.75, "volume": 1006337.0}, {"date": "2022-08-12", "close": 29.85, "volume": 471000.0}, {"date": "2022-08-15", "close": 28.61, "volume": 570585.0}, {"date": "2022-08-16", "close": 28.32, "volume": 688639.0}, {"date": "2022-08-17", "close": 29.27, "volume": 839843.0}, {"date": "2022-08-18", "close": 31.91, "volume": 1228238.0}, {"date": "2022-08-19", "close": 31.03, "volume": 622175.0}, {"date": "2022-08-22", "close": 31.37, "volume": 682647.0}, {"date": "2022-08-23", "close": 31.66, "volume": 1137703.0}, {"date": "2022-08-24", "close": 32.41, "volume": 1002842.0}, {"date": "2022-08-25", "close": 31.67, "volume": 1055201.0}, {"date": "2022-08-26", "close": 31.61, "volume": 682507.0}, {"date": "2022-08-29", "close": 32.64, "volume": 1038227.0}, {"date": "2022-08-30", "close": 30.99, "volume": 972182.0}, {"date": "2022-08-31", "close": 31.64, "volume": 898015.0}, {"date": "2022-09-01", "close": 30.32, "volume": 820311.0}, {"date": "2022-09-02", "close": 31.53, "volume": 581233.0}, {"date": "2022-09-06", "close": 31.18, "volume": 784646.0}, {"date": "2022-09-07", "close": 29.47, "volume": 883656.0}, {"date": "2022-09-08", "close": 29.91, "volume": 649710.0}, {"date": "2022-09-09", "close": 31.41, "volume": 595630.0}, {"date": "2022-09-12", "close": 32.11, "volume": 665058.0}, {"date": "2022-09-13", "close": 31.76, "volume": 629710.0}, {"date": "2022-09-14", "close": 33.62, "volume": 1421451.0}, {"date": "2022-09-15", "close": 32.54, "volume": 637512.0}, {"date": "2022-09-16", "close": 31.49, "volume": 1404547.0}, {"date": "2022-09-19", "close": 30.88, "volume": 560517.0}, {"date": "2022-09-20", "close": 29.98, "volume": 728566.0}, {"date": "2022-09-21", "close": 29.59, "volume": 631521.0}, {"date": "2022-09-22", "close": 28.43, "volume": 793945.0}, {"date": "2022-09-23", "close": 25.77, "volume": 1198181.0}, {"date": "2022-09-26", "close": 24.47, "volume": 1285119.0}, {"date": "2022-09-27", "close": 25.31, "volume": 853365.0}, {"date": "2022-09-28", "close": 27.63, "volume": 1374773.0}, {"date": "2022-09-29", "close": 26.99, "volume": 819748.0}, {"date": "2022-09-30", "close": 27.41, "volume": 1234178.0}, {"date": "2022-10-03", "close": 29.55, "volume": 1313486.0}, {"date": "2022-10-04", "close": 31.35, "volume": 1146238.0}, {"date": "2022-10-05", "close": 31.95, "volume": 749254.0}, {"date": "2022-10-06", "close": 32.87, "volume": 964982.0}, {"date": "2022-10-07", "close": 32.79, "volume": 811593.0}, {"date": "2022-10-10", "close": 32.81, "volume": 815041.0}, {"date": "2022-10-11", "close": 29.81, "volume": 6492128.0}, {"date": "2022-10-12", "close": 31.21, "volume": 9736048.0}, {"date": "2022-10-13", "close": 33.27, "volume": 2107074.0}, {"date": "2022-10-14", "close": 31.86, "volume": 1832764.0}, {"date": "2022-10-17", "close": 33.29, "volume": 1428283.0}, {"date": "2022-10-18", "close": 33.48, "volume": 1383401.0}, {"date": "2022-10-19", "close": 35.21, "volume": 1667052.0}, {"date": "2022-10-20", "close": 33.99, "volume": 2555829.0}, {"date": "2022-10-21", "close": 34.48, "volume": 1528184.0}, {"date": "2022-10-24", "close": 34.2, "volume": 961279.0}, {"date": "2022-10-25", "close": 34.02, "volume": 1092440.0}, {"date": "2022-10-26", "close": 34.97, "volume": 731890.0}, {"date": "2022-10-27", "close": 34.26, "volume": 1490744.0}, {"date": "2022-10-28", "close": 33.67, "volume": 787086.0}, {"date": "2022-10-31", "close": 34.14, "volume": 1027678.0}, {"date": "2022-11-01", "close": 34.56, "volume": 1609617.0}, {"date": "2022-11-02", "close": 33.36, "volume": 1040895.0}, {"date": "2022-11-03", "close": 33.85, "volume": 1103877.0}, {"date": "2022-11-04", "close": 34.99, "volume": 1906823.0}, {"date": "2022-11-07", "close": 35.52, "volume": 1430330.0}, {"date": "2022-11-08", "close": 35.66, "volume": 1600407.0}, {"date": "2022-11-09", "close": 34.4, "volume": 1675729.0}, {"date": "2022-11-10", "close": 36.97, "volume": 1816001.0}, {"date": "2022-11-11", "close": 37.38, "volume": 1774485.0}, {"date": "2022-11-14", "close": 37.92, "volume": 2447931.0}, {"date": "2022-11-15", "close": 38.0, "volume": 2626694.0}, {"date": "2022-11-16", "close": 37.0, "volume": 2068933.0}, {"date": "2022-11-17", "close": 36.52, "volume": 3011893.0}, {"date": "2022-11-18", "close": 36.46, "volume": 1773332.0}, {"date": "2022-11-21", "close": 35.58, "volume": 1628401.0}, {"date": "2022-11-22", "close": 36.79, "volume": 1634794.0}, {"date": "2022-11-23", "close": 35.89, "volume": 1104240.0}, {"date": "2022-11-25", "close": 36.05, "volume": 451596.0}, {"date": "2022-11-28", "close": 34.71, "volume": 1198383.0}, {"date": "2022-11-29", "close": 35.72, "volume": 1543996.0}, {"date": "2022-11-30", "close": 36.39, "volume": 1264951.0}, {"date": "2022-12-01", "close": 35.32, "volume": 1741472.0}, {"date": "2022-12-02", "close": 35.79, "volume": 902872.0}, {"date": "2022-12-05", "close": 33.92, "volume": 1252304.0}, {"date": "2022-12-06", "close": 32.71, "volume": 970599.0}, {"date": "2022-12-07", "close": 32.35, "volume": 1029214.0}, {"date": "2022-12-08", "close": 31.44, "volume": 1084685.0}, {"date": "2022-12-09", "close": 31.13, "volume": 790446.0}, {"date": "2022-12-12", "close": 32.39, "volume": 1612859.0}, {"date": "2022-12-13", "close": 32.68, "volume": 1194305.0}, {"date": "2022-12-14", "close": 32.29, "volume": 1306624.0}, {"date": "2022-12-15", "close": 32.61, "volume": 1885322.0}, {"date": "2022-12-16", "close": 31.73, "volume": 2739130.0}, {"date": "2022-12-19", "close": 30.48, "volume": 876833.0}, {"date": "2022-12-20", "close": 30.8, "volume": 1413210.0}, {"date": "2022-12-21", "close": 31.65, "volume": 909346.0}, {"date": "2022-12-22", "close": 30.27, "volume": 1263793.0}, {"date": "2022-12-23", "close": 31.78, "volume": 751885.0}, {"date": "2022-12-27", "close": 32.04, "volume": 825801.0}, {"date": "2022-12-28", "close": 30.06, "volume": 1144353.0}, {"date": "2022-12-29", "close": 30.65, "volume": 836225.0}, {"date": "2022-12-30", "close": 30.82, "volume": 2725419.0}, {"date": "2023-01-03", "close": 29.01, "volume": 1577702.0}, {"date": "2023-01-04", "close": 28.84, "volume": 1933256.0}, {"date": "2023-01-05", "close": 28.52, "volume": 1220546.0}, {"date": "2023-01-06", "close": 29.55, "volume": 1388895.0}, {"date": "2023-01-09", "close": 30.74, "volume": 1262649.0}, {"date": "2023-01-10", "close": 30.63, "volume": 1027325.0}, {"date": "2023-01-11", "close": 30.8, "volume": 898196.0}, {"date": "2023-01-12", "close": 31.39, "volume": 1271149.0}, {"date": "2023-01-13", "close": 32.04, "volume": 714557.0}, {"date": "2023-01-17", "close": 32.24, "volume": 760923.0}, {"date": "2023-01-18", "close": 31.17, "volume": 1110445.0}, {"date": "2023-01-19", "close": 31.79, "volume": 1063926.0}, {"date": "2023-01-20", "close": 32.46, "volume": 924040.0}, {"date": "2023-01-23", "close": 32.69, "volume": 624002.0}, {"date": "2023-01-24", "close": 32.0, "volume": 928336.0}, {"date": "2023-01-25", "close": 32.11, "volume": 1135481.0}, {"date": "2023-01-26", "close": 33.32, "volume": 1950528.0}, {"date": "2023-01-27", "close": 34.62, "volume": 4988798.0}, {"date": "2023-01-30", "close": 33.49, "volume": 2257368.0}, {"date": "2023-01-31", "close": 33.52, "volume": 1524920.0}, {"date": "2023-02-01", "close": 32.93, "volume": 17165900.0}, {"date": "2023-02-02", "close": 31.6, "volume": 2502599.0}, {"date": "2023-02-03", "close": 31.96, "volume": 2316478.0}, {"date": "2023-02-06", "close": 31.21, "volume": 2411678.0}, {"date": "2023-02-07", "close": 33.42, "volume": 2317126.0}, {"date": "2023-02-08", "close": 33.29, "volume": 1282545.0}, {"date": "2023-02-09", "close": 32.15, "volume": 1319137.0}, {"date": "2023-02-10", "close": 34.11, "volume": 1744712.0}, {"date": "2023-02-13", "close": 34.02, "volume": 1114007.0}, {"date": "2023-02-14", "close": 34.33, "volume": 999936.0}, {"date": "2023-02-15", "close": 34.04, "volume": 1521683.0}, {"date": "2023-02-16", "close": 33.49, "volume": 1234913.0}, {"date": "2023-02-17", "close": 31.94, "volume": 1452570.0}, {"date": "2023-02-21", "close": 31.2, "volume": 1084150.0}, {"date": "2023-02-22", "close": 30.57, "volume": 1387585.0}, {"date": "2023-02-23", "close": 31.8, "volume": 1394500.0}, {"date": "2023-02-24", "close": 32.12, "volume": 1816729.0}, {"date": "2023-02-27", "close": 31.81, "volume": 1098551.0}, {"date": "2023-02-28", "close": 31.04, "volume": 1502706.0}, {"date": "2023-03-01", "close": 32.16, "volume": 1143899.0}, {"date": "2023-03-02", "close": 32.57, "volume": 1128004.0}, {"date": "2023-03-03", "close": 33.75, "volume": 1195289.0}, {"date": "2023-03-06", "close": 33.19, "volume": 1500797.0}, {"date": "2023-03-07", "close": 32.2, "volume": 1472206.0}, {"date": "2023-03-08", "close": 31.76, "volume": 1341214.0}, {"date": "2023-03-09", "close": 30.89, "volume": 1250402.0}, {"date": "2023-03-10", "close": 30.46, "volume": 1093710.0}, {"date": "2023-03-13", "close": 29.12, "volume": 1838703.0}, {"date": "2023-03-14", "close": 29.16, "volume": 1311400.0}, {"date": "2023-03-15", "close": 26.68, "volume": 2500576.0}, {"date": "2023-03-16", "close": 26.94, "volume": 1962194.0}, {"date": "2023-03-17", "close": 26.38, "volume": 4250540.0}, {"date": "2023-03-20", "close": 26.77, "volume": 1435219.0}, {"date": "2023-03-21", "close": 28.47, "volume": 1463713.0}, {"date": "2023-03-22", "close": 27.97, "volume": 1580567.0}, {"date": "2023-03-23", "close": 27.68, "volume": 963088.0}, {"date": "2023-03-24", "close": 28.35, "volume": 1317278.0}, {"date": "2023-03-27", "close": 29.25, "volume": 1280589.0}, {"date": "2023-03-28", "close": 29.57, "volume": 923477.0}, {"date": "2023-03-29", "close": 29.88, "volume": 974153.0}, {"date": "2023-03-30", "close": 29.79, "volume": 2045720.0}, {"date": "2023-03-31", "close": 30.35, "volume": 1976395.0}, {"date": "2023-04-03", "close": 33.11, "volume": 2455472.0}, {"date": "2023-04-04", "close": 32.43, "volume": 1253256.0}, {"date": "2023-04-05", "close": 32.51, "volume": 914428.0}, {"date": "2023-04-06", "close": 32.57, "volume": 1553078.0}, {"date": "2023-04-10", "close": 33.34, "volume": 1211150.0}, {"date": "2023-04-11", "close": 33.96, "volume": 1827269.0}, {"date": "2023-04-12", "close": 33.82, "volume": 1214187.0}, {"date": "2023-04-13", "close": 34.51, "volume": 1572829.0}, {"date": "2023-04-14", "close": 35.06, "volume": 885498.0}, {"date": "2023-04-17", "close": 34.2, "volume": 1082325.0}, {"date": "2023-04-18", "close": 34.13, "volume": 908922.0}, {"date": "2023-04-19", "close": 33.8, "volume": 1131155.0}, {"date": "2023-04-20", "close": 33.06, "volume": 1166713.0}, {"date": "2023-04-21", "close": 32.77, "volume": 723878.0}, {"date": "2023-04-24", "close": 33.74, "volume": 705699.0}, {"date": "2023-04-25", "close": 32.31, "volume": 979464.0}, {"date": "2023-04-26", "close": 31.84, "volume": 849428.0}, {"date": "2023-04-27", "close": 32.31, "volume": 787197.0}, {"date": "2023-04-28", "close": 33.17, "volume": 699979.0}, {"date": "2023-05-01", "close": 33.33, "volume": 1147107.0}, {"date": "2023-05-02", "close": 32.12, "volume": 1189613.0}, {"date": "2023-05-03", "close": 31.0, "volume": 2064101.0}, {"date": "2023-05-04", "close": 30.93, "volume": 1787956.0}, {"date": "2023-05-05", "close": 31.83, "volume": 2288530.0}, {"date": "2023-05-08", "close": 32.0, "volume": 1427458.0}, {"date": "2023-05-09", "close": 31.23, "volume": 1746742.0}, {"date": "2023-05-10", "close": 31.17, "volume": 1379920.0}, {"date": "2023-05-11", "close": 31.41, "volume": 954862.0}, {"date": "2023-05-12", "close": 31.51, "volume": 626435.0}, {"date": "2023-05-15", "close": 31.96, "volume": 743791.0}, {"date": "2023-05-16", "close": 30.22, "volume": 7157030.0}, {"date": "2023-05-17", "close": 30.3, "volume": 4095100.0}, {"date": "2023-05-18", "close": 30.96, "volume": 2023598.0}, {"date": "2023-05-19", "close": 31.18, "volume": 1488887.0}, {"date": "2023-05-22", "close": 31.9, "volume": 1977942.0}, {"date": "2023-05-23", "close": 31.59, "volume": 1973454.0}, {"date": "2023-05-24", "close": 31.98, "volume": 1442941.0}, {"date": "2023-05-25", "close": 31.02, "volume": 1645639.0}, {"date": "2023-05-26", "close": 30.99, "volume": 1431466.0}, {"date": "2023-05-30", "close": 30.41, "volume": 1304127.0}, {"date": "2023-05-31", "close": 29.91, "volume": 1811418.0}, {"date": "2023-06-01", "close": 29.93, "volume": 1457855.0}, {"date": "2023-06-02", "close": 31.39, "volume": 1024337.0}, {"date": "2023-06-05", "close": 31.07, "volume": 934010.0}, {"date": "2023-06-06", "close": 31.97, "volume": 2360007.0}, {"date": "2023-06-07", "close": 33.08, "volume": 2136830.0}, {"date": "2023-06-08", "close": 33.08, "volume": 1143110.0}, {"date": "2023-06-09", "close": 33.0, "volume": 770470.0}, {"date": "2023-06-12", "close": 32.42, "volume": 1113774.0}, {"date": "2023-06-13", "close": 32.92, "volume": 1073673.0}, {"date": "2023-06-14", "close": 32.73, "volume": 950996.0}, {"date": "2023-06-15", "close": 33.25, "volume": 1853440.0}, {"date": "2023-06-16", "close": 33.3, "volume": 2900715.0}, {"date": "2023-06-20", "close": 33.22, "volume": 1302167.0}, {"date": "2023-06-21", "close": 33.41, "volume": 1495318.0}, {"date": "2023-06-22", "close": 32.35, "volume": 1383498.0}, {"date": "2023-06-23", "close": 32.07, "volume": 3160867.0}, {"date": "2023-06-26", "close": 32.69, "volume": 1334057.0}, {"date": "2023-06-27", "close": 32.99, "volume": 1394048.0}, {"date": "2023-06-28", "close": 33.51, "volume": 1986097.0}, {"date": "2023-06-29", "close": 34.1, "volume": 1063514.0}, {"date": "2023-06-30", "close": 34.32, "volume": 2125376.0}, {"date": "2023-07-03", "close": 34.35, "volume": 396046.0}, {"date": "2023-07-05", "close": 34.78, "volume": 1153940.0}, {"date": "2023-07-06", "close": 33.58, "volume": 1030006.0}, {"date": "2023-07-07", "close": 34.38, "volume": 946265.0}, {"date": "2023-07-10", "close": 34.99, "volume": 1479031.0}, {"date": "2023-07-11", "close": 35.15, "volume": 1245719.0}, {"date": "2023-07-12", "close": 35.82, "volume": 1237396.0}, {"date": "2023-07-13", "close": 35.67, "volume": 1354577.0}, {"date": "2023-07-14", "close": 34.48, "volume": 1076553.0}, {"date": "2023-07-17", "close": 34.59, "volume": 1004408.0}, {"date": "2023-07-18", "close": 36.3, "volume": 1498118.0}, {"date": "2023-07-19", "close": 35.89, "volume": 854375.0}, {"date": "2023-07-20", "close": 36.5, "volume": 1624853.0}, {"date": "2023-07-21", "close": 36.51, "volume": 1012299.0}, {"date": "2023-07-24", "close": 37.12, "volume": 1064427.0}, {"date": "2023-07-25", "close": 38.15, "volume": 1475654.0}, {"date": "2023-07-26", "close": 38.42, "volume": 1411061.0}, {"date": "2023-07-27", "close": 38.53, "volume": 1605667.0}, {"date": "2023-07-28", "close": 39.57, "volume": 973804.0}, {"date": "2023-07-31", "close": 39.37, "volume": 1264425.0}, {"date": "2023-08-01", "close": 39.37, "volume": 790528.0}, {"date": "2023-08-02", "close": 39.38, "volume": 1374384.0}, {"date": "2023-08-03", "close": 41.59, "volume": 2868529.0}, {"date": "2023-08-04", "close": 42.26, "volume": 2082666.0}, {"date": "2023-08-07", "close": 41.83, "volume": 1552112.0}, {"date": "2023-08-08", "close": 41.84, "volume": 1903895.0}, {"date": "2023-08-09", "close": 42.41, "volume": 1482024.0}, {"date": "2023-08-10", "close": 41.43, "volume": 1639940.0}, {"date": "2023-08-11", "close": 42.02, "volume": 836070.0}, {"date": "2023-08-14", "close": 40.96, "volume": 1831586.0}, {"date": "2023-08-15", "close": 40.45, "volume": 1448796.0}, {"date": "2023-08-16", "close": 40.01, "volume": 1513314.0}, {"date": "2023-08-17", "close": 40.49, "volume": 1306614.0}, {"date": "2023-08-18", "close": 41.15, "volume": 1568529.0}, {"date": "2023-08-21", "close": 41.16, "volume": 1322913.0}, {"date": "2023-08-22", "close": 40.7, "volume": 1362265.0}, {"date": "2023-08-23", "close": 40.42, "volume": 854179.0}, {"date": "2023-08-24", "close": 39.84, "volume": 1031401.0}, {"date": "2023-08-25", "close": 40.6, "volume": 1039633.0}, {"date": "2023-08-28", "close": 40.94, "volume": 589374.0}, {"date": "2023-08-29", "close": 41.06, "volume": 451260.0}, {"date": "2023-08-30", "close": 41.47, "volume": 674428.0}, {"date": "2023-08-31", "close": 41.83, "volume": 887692.0}, {"date": "2023-09-01", "close": 42.99, "volume": 1424761.0}, {"date": "2023-09-05", "close": 42.29, "volume": 2564667.0}, {"date": "2023-09-06", "close": 42.49, "volume": 1092011.0}, {"date": "2023-09-07", "close": 42.64, "volume": 856381.0}, {"date": "2023-09-08", "close": 42.87, "volume": 1062269.0}, {"date": "2023-09-11", "close": 41.19, "volume": 1881861.0}, {"date": "2023-09-12", "close": 41.94, "volume": 1715702.0}, {"date": "2023-09-13", "close": 41.03, "volume": 1642063.0}, {"date": "2023-09-14", "close": 40.99, "volume": 1189778.0}, {"date": "2023-09-15", "close": 40.14, "volume": 2990517.0}, {"date": "2023-09-18", "close": 40.49, "volume": 1644461.0}, {"date": "2023-09-19", "close": 39.96, "volume": 1272330.0}, {"date": "2023-09-20", "close": 39.17, "volume": 1411201.0}, {"date": "2023-09-21", "close": 38.71, "volume": 1602556.0}, {"date": "2023-09-22", "close": 38.94, "volume": 865837.0}, {"date": "2023-09-25", "close": 39.73, "volume": 645848.0}, {"date": "2023-09-26", "close": 39.86, "volume": 772996.0}, {"date": "2023-09-27", "close": 40.94, "volume": 1924989.0}, {"date": "2023-09-28", "close": 40.8, "volume": 1478819.0}, {"date": "2023-09-29", "close": 40.23, "volume": 753701.0}, {"date": "2023-10-02", "close": 38.62, "volume": 1480035.0}, {"date": "2023-10-03", "close": 39.23, "volume": 1156930.0}, {"date": "2023-10-04", "close": 37.63, "volume": 1232021.0}, {"date": "2023-10-05", "close": 37.66, "volume": 1367571.0}, {"date": "2023-10-06", "close": 38.37, "volume": 769892.0}, {"date": "2023-10-09", "close": 40.49, "volume": 1258193.0}, {"date": "2023-10-10", "close": 40.82, "volume": 1094395.0}, {"date": "2023-10-11", "close": 39.23, "volume": 6941250.0}, {"date": "2023-10-12", "close": 39.2, "volume": 4651731.0}, {"date": "2023-10-13", "close": 40.53, "volume": 2409720.0}, {"date": "2023-10-16", "close": 40.72, "volume": 1628314.0}, {"date": "2023-10-17", "close": 40.63, "volume": 1616465.0}, {"date": "2023-10-18", "close": 40.75, "volume": 1239922.0}, {"date": "2023-10-19", "close": 40.62, "volume": 1422360.0}, {"date": "2023-10-20", "close": 39.53, "volume": 1452195.0}, {"date": "2023-10-23", "close": 38.96, "volume": 1729370.0}, {"date": "2023-10-24", "close": 38.43, "volume": 1310464.0}, {"date": "2023-10-25", "close": 38.91, "volume": 1158232.0}, {"date": "2023-10-26", "close": 38.84, "volume": 1340563.0}, {"date": "2023-10-27", "close": 38.38, "volume": 1598305.0}, {"date": "2023-10-30", "close": 37.98, "volume": 1770831.0}, {"date": "2023-10-31", "close": 38.34, "volume": 792764.0}, {"date": "2023-11-01", "close": 37.82, "volume": 1020860.0}, {"date": "2023-11-02", "close": 38.69, "volume": 1336349.0}, {"date": "2023-11-03", "close": 38.74, "volume": 1131749.0}, {"date": "2023-11-06", "close": 37.62, "volume": 1086399.0}, {"date": "2023-11-07", "close": 36.44, "volume": 1540390.0}, {"date": "2023-11-08", "close": 35.65, "volume": 1235995.0}, {"date": "2023-11-09", "close": 35.46, "volume": 1160965.0}, {"date": "2023-11-10", "close": 36.34, "volume": 1040855.0}, {"date": "2023-11-13", "close": 36.28, "volume": 780672.0}, {"date": "2023-11-14", "close": 36.74, "volume": 1230189.0}, {"date": "2023-11-15", "close": 36.76, "volume": 898174.0}, {"date": "2023-11-16", "close": 36.04, "volume": 1427891.0}, {"date": "2023-11-17", "close": 37.28, "volume": 1270254.0}, {"date": "2023-11-20", "close": 37.43, "volume": 760464.0}, {"date": "2023-11-21", "close": 37.54, "volume": 891186.0}, {"date": "2023-11-22", "close": 37.45, "volume": 1035072.0}, {"date": "2023-11-24", "close": 37.58, "volume": 519921.0}, {"date": "2023-11-27", "close": 37.1, "volume": 1333984.0}, {"date": "2023-11-28", "close": 37.15, "volume": 936408.0}, {"date": "2023-11-29", "close": 37.09, "volume": 828421.0}, {"date": "2023-11-30", "close": 37.42, "volume": 1290434.0}, {"date": "2023-12-01", "close": 37.9, "volume": 1441485.0}, {"date": "2023-12-04", "close": 37.44, "volume": 1089283.0}, {"date": "2023-12-05", "close": 36.38, "volume": 1125936.0}, {"date": "2023-12-06", "close": 35.0, "volume": 2068733.0}, {"date": "2023-12-07", "close": 35.46, "volume": 1556495.0}, {"date": "2023-12-08", "close": 36.79, "volume": 1245036.0}, {"date": "2023-12-11", "close": 36.18, "volume": 2082236.0}, {"date": "2023-12-12", "close": 34.89, "volume": 1685670.0}, {"date": "2023-12-13", "close": 35.42, "volume": 2308218.0}, {"date": "2023-12-14", "close": 37.0, "volume": 2306521.0}, {"date": "2023-12-15", "close": 36.65, "volume": 3977598.0}, {"date": "2023-12-18", "close": 37.65, "volume": 2565938.0}, {"date": "2023-12-19", "close": 38.07, "volume": 1586262.0}, {"date": "2023-12-20", "close": 37.41, "volume": 1450989.0}, {"date": "2023-12-21", "close": 37.79, "volume": 1206451.0}, {"date": "2023-12-22", "close": 37.83, "volume": 967187.0}, {"date": "2023-12-26", "close": 38.8, "volume": 1018239.0}, {"date": "2023-12-27", "close": 38.49, "volume": 943121.0}, {"date": "2023-12-28", "close": 37.61, "volume": 918027.0}, {"date": "2023-12-29", "close": 37.07, "volume": 1295567.0}, {"date": "2024-01-02", "close": 36.84, "volume": 903526.0}, {"date": "2024-01-03", "close": 37.53, "volume": 1031119.0}, {"date": "2024-01-04", "close": 36.54, "volume": 1195040.0}, {"date": "2024-01-05", "close": 36.03, "volume": 1580207.0}, {"date": "2024-01-08", "close": 36.28, "volume": 1452050.0}, {"date": "2024-01-09", "close": 35.64, "volume": 1008058.0}, {"date": "2024-01-10", "close": 35.41, "volume": 1001917.0}, {"date": "2024-01-11", "close": 35.63, "volume": 1047343.0}, {"date": "2024-01-12", "close": 35.96, "volume": 861229.0}, {"date": "2024-01-16", "close": 34.71, "volume": 1383939.0}, {"date": "2024-01-17", "close": 34.07, "volume": 1169061.0}, {"date": "2024-01-18", "close": 34.08, "volume": 1271806.0}, {"date": "2024-01-19", "close": 33.66, "volume": 2015173.0}, {"date": "2024-01-22", "close": 33.85, "volume": 1353793.0}, {"date": "2024-01-23", "close": 33.53, "volume": 1267772.0}, {"date": "2024-01-24", "close": 33.89, "volume": 1334012.0}, {"date": "2024-01-25", "close": 34.75, "volume": 1181503.0}, {"date": "2024-01-26", "close": 34.86, "volume": 746295.0}, {"date": "2024-01-29", "close": 34.66, "volume": 789604.0}, {"date": "2024-01-30", "close": 35.1, "volume": 1136163.0}, {"date": "2024-01-31", "close": 33.5, "volume": 1585512.0}, {"date": "2024-02-01", "close": 33.17, "volume": 1236308.0}, {"date": "2024-02-02", "close": 32.15, "volume": 1837580.0}, {"date": "2024-02-05", "close": 31.73, "volume": 1906644.0}, {"date": "2024-02-06", "close": 31.93, "volume": 1251775.0}, {"date": "2024-02-07", "close": 32.13, "volume": 822176.0}, {"date": "2024-02-08", "close": 32.47, "volume": 840266.0}, {"date": "2024-02-09", "close": 32.44, "volume": 831932.0}, {"date": "2024-02-12", "close": 33.26, "volume": 1187219.0}, {"date": "2024-02-13", "close": 32.8, "volume": 1350438.0}, {"date": "2024-02-14", "close": 32.85, "volume": 924467.0}, {"date": "2024-02-15", "close": 34.3, "volume": 1346324.0}, {"date": "2024-02-16", "close": 34.12, "volume": 1184119.0}, {"date": "2024-02-20", "close": 33.57, "volume": 910253.0}, {"date": "2024-02-21", "close": 34.89, "volume": 1329339.0}, {"date": "2024-02-22", "close": 34.61, "volume": 1688534.0}, {"date": "2024-02-23", "close": 34.59, "volume": 1921443.0}, {"date": "2024-02-26", "close": 34.68, "volume": 1210158.0}, {"date": "2024-02-27", "close": 35.21, "volume": 1034282.0}, {"date": "2024-02-28", "close": 35.06, "volume": 1190247.0}, {"date": "2024-02-29", "close": 35.73, "volume": 1685779.0}, {"date": "2024-03-01", "close": 36.45, "volume": 1786973.0}, {"date": "2024-03-04", "close": 35.41, "volume": 1283419.0}, {"date": "2024-03-05", "close": 35.56, "volume": 1983186.0}, {"date": "2024-03-06", "close": 35.75, "volume": 1068003.0}, {"date": "2024-03-07", "close": 36.05, "volume": 1098840.0}, {"date": "2024-03-08", "close": 36.34, "volume": 918980.0}, {"date": "2024-03-11", "close": 36.75, "volume": 1010382.0}, {"date": "2024-03-12", "close": 36.96, "volume": 1033781.0}, {"date": "2024-03-13", "close": 37.31, "volume": 878988.0}, {"date": "2024-03-14", "close": 37.47, "volume": 1007052.0}, {"date": "2024-03-15", "close": 37.91, "volume": 1930090.0}, {"date": "2024-03-18", "close": 38.42, "volume": 1015099.0}, {"date": "2024-03-19", "close": 39.1, "volume": 1476211.0}, {"date": "2024-03-20", "close": 39.14, "volume": 1182307.0}, {"date": "2024-03-21", "close": 39.48, "volume": 901351.0}, {"date": "2024-03-22", "close": 39.03, "volume": 780161.0}, {"date": "2024-03-25", "close": 39.51, "volume": 852670.0}, {"date": "2024-03-26", "close": 38.86, "volume": 1494475.0}, {"date": "2024-03-27", "close": 39.02, "volume": 1537455.0}, {"date": "2024-03-28", "close": 39.68, "volume": 1293900.0}, {"date": "2024-04-01", "close": 39.65, "volume": 830844.0}, {"date": "2024-04-02", "close": 39.99, "volume": 1602869.0}, {"date": "2024-04-03", "close": 40.94, "volume": 1606596.0}, {"date": "2024-04-04", "close": 40.75, "volume": 1339805.0}, {"date": "2024-04-05", "close": 41.48, "volume": 1481361.0}, {"date": "2024-04-08", "close": 41.41, "volume": 1269823.0}, {"date": "2024-04-09", "close": 42.27, "volume": 1568855.0}, {"date": "2024-04-10", "close": 42.53, "volume": 1504875.0}, {"date": "2024-04-11", "close": 42.64, "volume": 1385309.0}, {"date": "2024-04-12", "close": 42.64, "volume": 1455855.0}, {"date": "2024-04-15", "close": 42.35, "volume": 1382292.0}, {"date": "2024-04-16", "close": 42.76, "volume": 1384996.0}, {"date": "2024-04-17", "close": 42.45, "volume": 1483194.0}, {"date": "2024-04-18", "close": 42.05, "volume": 1357573.0}, {"date": "2024-04-19", "close": 42.5, "volume": 1413551.0}, {"date": "2024-04-22", "close": 42.66, "volume": 1911191.0}, {"date": "2024-04-23", "close": 43.11, "volume": 1072844.0}, {"date": "2024-04-24", "close": 42.97, "volume": 1166072.0}, {"date": "2024-04-25", "close": 43.06, "volume": 1015939.0}, {"date": "2024-04-26", "close": 43.27, "volume": 1025313.0}, {"date": "2024-04-29", "close": 43.54, "volume": 1447543.0}, {"date": "2024-04-30", "close": 40.79, "volume": 2530058.0}, {"date": "2024-05-01", "close": 39.67, "volume": 2017596.0}, {"date": "2024-05-02", "close": 39.97, "volume": 1043241.0}, {"date": "2024-05-03", "close": 40.25, "volume": 1098395.0}, {"date": "2024-05-06", "close": 40.59, "volume": 1187320.0}, {"date": "2024-05-07", "close": 40.72, "volume": 956255.0}, {"date": "2024-05-08", "close": 40.4, "volume": 698951.0}, {"date": "2024-05-09", "close": 40.77, "volume": 978524.0}, {"date": "2024-05-10", "close": 39.73, "volume": 1805822.0}, {"date": "2024-05-13", "close": 39.62, "volume": 1198110.0}, {"date": "2024-05-14", "close": 40.14, "volume": 755731.0}, {"date": "2024-05-15", "close": 40.23, "volume": 944864.0}, {"date": "2024-05-16", "close": 39.75, "volume": 658879.0}, {"date": "2024-05-17", "close": 40.01, "volume": 679445.0}, {"date": "2024-05-20", "close": 40.64, "volume": 1186841.0}, {"date": "2024-05-21", "close": 40.96, "volume": 1688173.0}, {"date": "2024-05-22", "close": 39.93, "volume": 1293065.0}, {"date": "2024-05-23", "close": 39.53, "volume": 1134599.0}, {"date": "2024-05-24", "close": 39.55, "volume": 1167289.0}, {"date": "2024-05-28", "close": 40.32, "volume": 1077074.0}, {"date": "2024-05-29", "close": 39.67, "volume": 734759.0}, {"date": "2024-05-30", "close": 40.06, "volume": 1109313.0}, {"date": "2024-05-31", "close": 40.93, "volume": 951714.0}, {"date": "2024-06-03", "close": 38.96, "volume": 1513153.0}, {"date": "2024-06-04", "close": 37.79, "volume": 1488032.0}, {"date": "2024-06-05", "close": 37.85, "volume": 1157352.0}, {"date": "2024-06-06", "close": 37.77, "volume": 869937.0}, {"date": "2024-06-07", "close": 37.55, "volume": 910717.0}, {"date": "2024-06-10", "close": 38.15, "volume": 661809.0}, {"date": "2024-06-11", "close": 38.2, "volume": 1125315.0}, {"date": "2024-06-12", "close": 38.06, "volume": 994064.0}, {"date": "2024-06-13", "close": 37.35, "volume": 1203864.0}, {"date": "2024-06-14", "close": 37.05, "volume": 1535609.0}, {"date": "2024-06-17", "close": 37.25, "volume": 1149870.0}, {"date": "2024-06-18", "close": 37.26, "volume": 1098331.0}, {"date": "2024-06-20", "close": 37.27, "volume": 1625152.0}, {"date": "2024-06-21", "close": 36.76, "volume": 2951348.0}, {"date": "2024-06-24", "close": 38.44, "volume": 822366.0}, {"date": "2024-06-25", "close": 38.42, "volume": 907889.0}, {"date": "2024-06-26", "close": 38.47, "volume": 825076.0}, {"date": "2024-06-27", "close": 37.69, "volume": 1484590.0}, {"date": "2024-06-28", "close": 37.17, "volume": 6973845.0}, {"date": "2024-07-01", "close": 37.68, "volume": 1541100.0}, {"date": "2024-07-02", "close": 38.07, "volume": 1367149.0}, {"date": "2024-07-03", "close": 38.86, "volume": 516044.0}, {"date": "2024-07-05", "close": 38.07, "volume": 817681.0}, {"date": "2024-07-08", "close": 38.82, "volume": 1541779.0}, {"date": "2024-07-09", "close": 38.24, "volume": 1167682.0}, {"date": "2024-07-10", "close": 38.37, "volume": 876948.0}, {"date": "2024-07-11", "close": 39.34, "volume": 878031.0}, {"date": "2024-07-12", "close": 39.48, "volume": 926445.0}, {"date": "2024-07-15", "close": 40.69, "volume": 1960308.0}, {"date": "2024-07-16", "close": 41.38, "volume": 2203903.0}, {"date": "2024-07-17", "close": 41.65, "volume": 1562426.0}, {"date": "2024-07-18", "close": 41.65, "volume": 963163.0}, {"date": "2024-07-19", "close": 41.32, "volume": 925213.0}, {"date": "2024-07-22", "close": 40.38, "volume": 1066500.0}, {"date": "2024-07-23", "close": 38.87, "volume": 2621818.0}, {"date": "2024-07-24", "close": 38.2, "volume": 1457775.0}, {"date": "2024-07-25", "close": 39.46, "volume": 2322797.0}, {"date": "2024-07-26", "close": 40.19, "volume": 1906711.0}, {"date": "2024-07-29", "close": 40.23, "volume": 2117931.0}, {"date": "2024-07-30", "close": 40.64, "volume": 1983453.0}, {"date": "2024-07-31", "close": 43.19, "volume": 4019831.0}, {"date": "2024-08-01", "close": 41.42, "volume": 2038309.0}, {"date": "2024-08-02", "close": 38.58, "volume": 2279708.0}, {"date": "2024-08-05", "close": 36.64, "volume": 2500397.0}, {"date": "2024-08-06", "close": 36.42, "volume": 1681114.0}, {"date": "2024-08-07", "close": 37.01, "volume": 1414214.0}, {"date": "2024-08-08", "close": 38.12, "volume": 964609.0}, {"date": "2024-08-09", "close": 37.96, "volume": 1156801.0}, {"date": "2024-08-12", "close": 39.03, "volume": 987862.0}, {"date": "2024-08-13", "close": 38.67, "volume": 1183742.0}, {"date": "2024-08-14", "close": 38.49, "volume": 837467.0}, {"date": "2024-08-15", "close": 39.48, "volume": 1059826.0}, {"date": "2024-08-16", "close": 38.6, "volume": 989920.0}, {"date": "2024-08-19", "close": 38.97, "volume": 950415.0}, {"date": "2024-08-20", "close": 37.56, "volume": 1073355.0}, {"date": "2024-08-21", "close": 37.82, "volume": 1068017.0}, {"date": "2024-08-22", "close": 38.05, "volume": 608369.0}, {"date": "2024-08-23", "close": 39.61, "volume": 1841336.0}, {"date": "2024-08-26", "close": 40.19, "volume": 908058.0}, {"date": "2024-08-27", "close": 39.87, "volume": 955605.0}, {"date": "2024-08-28", "close": 39.76, "volume": 680006.0}, {"date": "2024-08-29", "close": 40.31, "volume": 828925.0}, {"date": "2024-08-30", "close": 39.78, "volume": 926798.0}, {"date": "2024-09-03", "close": 38.12, "volume": 2169779.0}, {"date": "2024-09-04", "close": 36.71, "volume": 1824965.0}, {"date": "2024-09-05", "close": 36.28, "volume": 1196539.0}, {"date": "2024-09-06", "close": 34.95, "volume": 2072822.0}, {"date": "2024-09-09", "close": 34.46, "volume": 1265498.0}, {"date": "2024-09-10", "close": 33.96, "volume": 1533191.0}, {"date": "2024-09-11", "close": 33.98, "volume": 1258835.0}, {"date": "2024-09-12", "close": 34.09, "volume": 1079619.0}, {"date": "2024-09-13", "close": 34.44, "volume": 879635.0}, {"date": "2024-09-16", "close": 34.89, "volume": 1272477.0}, {"date": "2024-09-17", "close": 36.07, "volume": 1288338.0}, {"date": "2024-09-18", "close": 36.17, "volume": 1226750.0}, {"date": "2024-09-19", "close": 37.25, "volume": 1363851.0}, {"date": "2024-09-20", "close": 37.11, "volume": 3589478.0}, {"date": "2024-09-23", "close": 37.14, "volume": 1596221.0}, {"date": "2024-09-24", "close": 37.4, "volume": 1416811.0}, {"date": "2024-09-25", "close": 36.43, "volume": 1555117.0}, {"date": "2024-09-26", "close": 34.4, "volume": 2351038.0}, {"date": "2024-09-27", "close": 35.17, "volume": 1437019.0}, {"date": "2024-09-30", "close": 35.41, "volume": 1360262.0}, {"date": "2024-10-01", "close": 36.4, "volume": 1133494.0}, {"date": "2024-10-02", "close": 36.88, "volume": 1536891.0}, {"date": "2024-10-03", "close": 39.08, "volume": 2201271.0}, {"date": "2024-10-04", "close": 39.66, "volume": 1161655.0}, {"date": "2024-10-07", "close": 40.12, "volume": 1099280.0}, {"date": "2024-10-08", "close": 39.36, "volume": 1563561.0}, {"date": "2024-10-09", "close": 39.08, "volume": 819539.0}, {"date": "2024-10-10", "close": 39.24, "volume": 878159.0}, {"date": "2024-10-11", "close": 39.88, "volume": 1380222.0}, {"date": "2024-10-14", "close": 39.64, "volume": 631628.0}, {"date": "2024-10-15", "close": 37.6, "volume": 1598929.0}, {"date": "2024-10-16", "close": 37.92, "volume": 724010.0}, {"date": "2024-10-17", "close": 37.84, "volume": 851541.0}, {"date": "2024-10-18", "close": 37.23, "volume": 860874.0}, {"date": "2024-10-21", "close": 37.33, "volume": 1061449.0}, {"date": "2024-10-22", "close": 37.67, "volume": 671486.0}, {"date": "2024-10-23", "close": 37.21, "volume": 630662.0}, {"date": "2024-10-24", "close": 37.27, "volume": 482745.0}, {"date": "2024-10-25", "close": 37.32, "volume": 919389.0}, {"date": "2024-10-28", "close": 36.55, "volume": 1424885.0}, {"date": "2024-10-29", "close": 36.02, "volume": 709259.0}, {"date": "2024-10-30", "close": 36.47, "volume": 568546.0}, {"date": "2024-10-31", "close": 36.25, "volume": 1047357.0}, {"date": "2024-11-01", "close": 35.82, "volume": 729460.0}, {"date": "2024-11-04", "close": 36.21, "volume": 813883.0}, {"date": "2024-11-05", "close": 36.76, "volume": 1821468.0}, {"date": "2024-11-06", "close": 41.06, "volume": 4983155.0}, {"date": "2024-11-07", "close": 40.54, "volume": 1790275.0}, {"date": "2024-11-08", "close": 40.93, "volume": 1255271.0}, {"date": "2024-11-11", "close": 41.1, "volume": 1007985.0}, {"date": "2024-11-12", "close": 40.68, "volume": 874379.0}, {"date": "2024-11-13", "close": 40.58, "volume": 888587.0}, {"date": "2024-11-14", "close": 40.9, "volume": 753483.0}, {"date": "2024-11-15", "close": 40.5, "volume": 730336.0}, {"date": "2024-11-18", "close": 41.25, "volume": 1159466.0}, {"date": "2024-11-19", "close": 41.08, "volume": 553491.0}, {"date": "2024-11-20", "close": 41.57, "volume": 929108.0}, {"date": "2024-11-21", "close": 42.34, "volume": 1026823.0}, {"date": "2024-11-22", "close": 43.2, "volume": 1309713.0}, {"date": "2024-11-25", "close": 43.31, "volume": 1620644.0}, {"date": "2024-11-26", "close": 43.13, "volume": 790481.0}, {"date": "2024-11-27", "close": 43.46, "volume": 1165219.0}, {"date": "2024-11-29", "close": 43.49, "volume": 599399.0}, {"date": "2024-12-02", "close": 43.32, "volume": 1034361.0}, {"date": "2024-12-03", "close": 43.48, "volume": 664624.0}, {"date": "2024-12-04", "close": 41.73, "volume": 1418830.0}, {"date": "2024-12-05", "close": 41.51, "volume": 1308803.0}, {"date": "2024-12-06", "close": 40.23, "volume": 1478265.0}, {"date": "2024-12-09", "close": 40.86, "volume": 828487.0}, {"date": "2024-12-10", "close": 40.4, "volume": 1119249.0}, {"date": "2024-12-11", "close": 41.27, "volume": 1273906.0}, {"date": "2024-12-12", "close": 41.21, "volume": 1143230.0}, {"date": "2024-12-13", "close": 40.71, "volume": 1047075.0}, {"date": "2024-12-16", "close": 39.27, "volume": 1458988.0}, {"date": "2024-12-17", "close": 38.51, "volume": 2131540.0}, {"date": "2024-12-18", "close": 36.81, "volume": 2741212.0}, {"date": "2024-12-19", "close": 36.02, "volume": 1976147.0}, {"date": "2024-12-20", "close": 35.57, "volume": 4749905.0}, {"date": "2024-12-23", "close": 35.63, "volume": 2225581.0}, {"date": "2024-12-24", "close": 36.1, "volume": 408021.0}, {"date": "2024-12-26", "close": 36.13, "volume": 713035.0}, {"date": "2024-12-27", "close": 36.04, "volume": 931736.0}, {"date": "2024-12-30", "close": 36.58, "volume": 1220150.0}, {"date": "2024-12-31", "close": 37.16, "volume": 919850.0}, {"date": "2025-01-02", "close": 37.76, "volume": 906872.0}, {"date": "2025-01-03", "close": 38.3, "volume": 1105614.0}, {"date": "2025-01-06", "close": 38.5, "volume": 1066161.0}, {"date": "2025-01-07", "close": 39.29, "volume": 1010656.0}, {"date": "2025-01-08", "close": 39.4, "volume": 1058967.0}, {"date": "2025-01-10", "close": 39.96, "volume": 1542563.0}, {"date": "2025-01-13", "close": 40.79, "volume": 1726951.0}, {"date": "2025-01-14", "close": 41.17, "volume": 1311183.0}, {"date": "2025-01-15", "close": 41.73, "volume": 1762666.0}, {"date": "2025-01-16", "close": 42.07, "volume": 1191211.0}, {"date": "2025-01-17", "close": 42.03, "volume": 1878580.0}, {"date": "2025-01-21", "close": 40.47, "volume": 1523586.0}, {"date": "2025-01-22", "close": 39.88, "volume": 1546507.0}, {"date": "2025-01-23", "close": 39.43, "volume": 1205627.0}, {"date": "2025-01-24", "close": 37.94, "volume": 1995696.0}, {"date": "2025-01-27", "close": 37.26, "volume": 1575147.0}, {"date": "2025-01-28", "close": 37.44, "volume": 2000474.0}, {"date": "2025-01-29", "close": 37.8, "volume": 1016719.0}, {"date": "2025-01-30", "close": 37.17, "volume": 1319889.0}, {"date": "2025-01-31", "close": 35.95, "volume": 1294614.0}, {"date": "2025-02-03", "close": 35.85, "volume": 1435158.0}, {"date": "2025-02-04", "close": 36.84, "volume": 1368120.0}, {"date": "2025-02-05", "close": 36.17, "volume": 1254597.0}, {"date": "2025-02-06", "close": 35.61, "volume": 1721036.0}, {"date": "2025-02-07", "close": 35.16, "volume": 774717.0}, {"date": "2025-02-10", "close": 36.1, "volume": 1132209.0}, {"date": "2025-02-11", "close": 36.23, "volume": 759355.0}, {"date": "2025-02-12", "close": 35.12, "volume": 1043632.0}, {"date": "2025-02-13", "close": 34.51, "volume": 2041443.0}, {"date": "2025-02-14", "close": 35.11, "volume": 1307282.0}, {"date": "2025-02-18", "close": 35.19, "volume": 1594395.0}, {"date": "2025-02-19", "close": 35.4, "volume": 1468637.0}, {"date": "2025-02-20", "close": 35.38, "volume": 2016983.0}, {"date": "2025-02-21", "close": 33.0, "volume": 2751327.0}, {"date": "2025-02-24", "close": 33.29, "volume": 2232084.0}, {"date": "2025-02-25", "close": 32.19, "volume": 1605917.0}, {"date": "2025-02-26", "close": 32.08, "volume": 2151461.0}, {"date": "2025-02-27", "close": 31.91, "volume": 1237640.0}, {"date": "2025-02-28", "close": 31.5, "volume": 1914109.0}, {"date": "2025-03-03", "close": 28.42, "volume": 3643549.0}, {"date": "2025-03-04", "close": 27.62, "volume": 3186162.0}, {"date": "2025-03-05", "close": 27.61, "volume": 4785756.0}, {"date": "2025-03-06", "close": 26.89, "volume": 2194475.0}, {"date": "2025-03-07", "close": 27.49, "volume": 2094356.0}, {"date": "2025-03-10", "close": 27.89, "volume": 2625296.0}, {"date": "2025-03-11", "close": 27.95, "volume": 1950131.0}, {"date": "2025-03-12", "close": 28.8, "volume": 1973354.0}, {"date": "2025-03-13", "close": 28.33, "volume": 1255072.0}, {"date": "2025-03-14", "close": 29.39, "volume": 1245361.0}, {"date": "2025-03-17", "close": 29.38, "volume": 1259260.0}, {"date": "2025-03-18", "close": 29.93, "volume": 1247208.0}, {"date": "2025-03-19", "close": 30.71, "volume": 1769858.0}, {"date": "2025-03-20", "close": 30.8, "volume": 1248670.0}, {"date": "2025-03-21", "close": 30.11, "volume": 3519127.0}, {"date": "2025-03-24", "close": 30.94, "volume": 964445.0}, {"date": "2025-03-25", "close": 30.64, "volume": 775545.0}, {"date": "2025-03-26", "close": 30.95, "volume": 1220586.0}, {"date": "2025-03-27", "close": 30.82, "volume": 1322337.0}, {"date": "2025-03-28", "close": 30.15, "volume": 1270696.0}, {"date": "2025-03-31", "close": 30.23, "volume": 1690536.0}, {"date": "2025-04-01", "close": 29.87, "volume": 1357430.0}, {"date": "2025-04-02", "close": 30.6, "volume": 1733382.0}, {"date": "2025-04-03", "close": 25.96, "volume": 2645430.0}, {"date": "2025-04-04", "close": 23.4, "volume": 5351084.0}, {"date": "2025-04-07", "close": 22.54, "volume": 3971071.0}, {"date": "2025-04-08", "close": 20.6, "volume": 3636425.0}, {"date": "2025-04-09", "close": 24.74, "volume": 3190750.0}, {"date": "2025-04-10", "close": 21.72, "volume": 2984877.0}, {"date": "2025-04-11", "close": 22.48, "volume": 2650901.0}, {"date": "2025-04-14", "close": 22.7, "volume": 1497884.0}, {"date": "2025-04-15", "close": 22.43, "volume": 1644725.0}, {"date": "2025-04-16", "close": 22.93, "volume": 1429474.0}, {"date": "2025-04-17", "close": 24.19, "volume": 2134365.0}, {"date": "2025-04-21", "close": 23.09, "volume": 1481318.0}, {"date": "2025-04-22", "close": 23.56, "volume": 1438415.0}, {"date": "2025-04-23", "close": 23.43, "volume": 1409986.0}, {"date": "2025-04-24", "close": 23.75, "volume": 1029634.0}, {"date": "2025-04-25", "close": 24.16, "volume": 1158717.0}, {"date": "2025-04-28", "close": 24.8, "volume": 2077874.0}, {"date": "2025-04-29", "close": 24.76, "volume": 3234085.0}, {"date": "2025-04-30", "close": 24.3, "volume": 3075060.0}, {"date": "2025-05-01", "close": 25.08, "volume": 1960402.0}, {"date": "2025-05-02", "close": 25.44, "volume": 1750000.0}, {"date": "2025-05-05", "close": 24.3, "volume": 1719422.0}, {"date": "2025-05-06", "close": 24.45, "volume": 1521630.0}, {"date": "2025-05-07", "close": 24.45, "volume": 1245220.0}, {"date": "2025-05-08", "close": 26.3, "volume": 1882059.0}, {"date": "2025-05-09", "close": 26.55, "volume": 1482438.0}, {"date": "2025-05-12", "close": 28.2, "volume": 2538066.0}, {"date": "2025-05-13", "close": 29.61, "volume": 2136534.0}, {"date": "2025-05-14", "close": 29.81, "volume": 1753054.0}, {"date": "2025-05-15", "close": 28.74, "volume": 2130667.0}, {"date": "2025-05-16", "close": 28.43, "volume": 1241777.0}, {"date": "2025-05-19", "close": 28.26, "volume": 1320668.0}, {"date": "2025-05-20", "close": 27.76, "volume": 1187626.0}, {"date": "2025-05-21", "close": 26.9, "volume": 1246027.0}, {"date": "2025-05-22", "close": 26.84, "volume": 1403940.0}, {"date": "2025-05-23", "close": 26.94, "volume": 1163219.0}, {"date": "2025-05-27", "close": 27.5, "volume": 1382343.0}, {"date": "2025-05-28", "close": 27.32, "volume": 1069138.0}, {"date": "2025-05-29", "close": 27.16, "volume": 1691577.0}, {"date": "2025-05-30", "close": 26.58, "volume": 1071050.0}, {"date": "2025-06-02", "close": 27.08, "volume": 1837745.0}, {"date": "2025-06-03", "close": 28.83, "volume": 1895624.0}, {"date": "2025-06-04", "close": 28.21, "volume": 1363572.0}, {"date": "2025-06-05", "close": 27.8, "volume": 1145627.0}, {"date": "2025-06-06", "close": 28.75, "volume": 1276694.0}, {"date": "2025-06-09", "close": 29.81, "volume": 1968069.0}, {"date": "2025-06-10", "close": 30.64, "volume": 1408789.0}, {"date": "2025-06-11", "close": 31.09, "volume": 2249283.0}, {"date": "2025-06-12", "close": 31.15, "volume": 899260.0}, {"date": "2025-06-13", "close": 32.16, "volume": 5194930.0}, {"date": "2025-06-16", "close": 31.52, "volume": 2023247.0}, {"date": "2025-06-17", "close": 31.53, "volume": 1496563.0}, {"date": "2025-06-18", "close": 31.26, "volume": 2741649.0}, {"date": "2025-06-20", "close": 31.26, "volume": 2694116.0}, {"date": "2025-06-23", "close": 29.65, "volume": 3644239.0}, {"date": "2025-06-24", "close": 29.14, "volume": 2922736.0}, {"date": "2025-06-25", "close": 28.72, "volume": 1390388.0}, {"date": "2025-06-26", "close": 29.4, "volume": 1882987.0}, {"date": "2025-06-27", "close": 28.98, "volume": 2390800.0}, {"date": "2025-06-30", "close": 28.35, "volume": 2167801.0}, {"date": "2025-07-01", "close": 29.14, "volume": 2277695.0}, {"date": "2025-07-02", "close": 29.95, "volume": 1680224.0}, {"date": "2025-07-03", "close": 29.8, "volume": 438500.0}, {"date": "2025-07-07", "close": 29.21, "volume": 1758350.0}, {"date": "2025-07-08", "close": 31.07, "volume": 1732737.0}, {"date": "2025-07-09", "close": 30.72, "volume": 1981790.0}, {"date": "2025-07-10", "close": 30.77, "volume": 1903930.0}, {"date": "2025-07-11", "close": 30.74, "volume": 1283758.0}, {"date": "2025-07-14", "close": 29.38, "volume": 1275574.0}, {"date": "2025-07-15", "close": 27.96, "volume": 1516293.0}, {"date": "2025-07-16", "close": 26.93, "volume": 2029359.0}, {"date": "2025-07-17", "close": 27.53, "volume": 2819383.0}, {"date": "2025-07-18", "close": 27.24, "volume": 2044501.0}, {"date": "2025-07-21", "close": 26.58, "volume": 2347667.0}, {"date": "2025-07-22", "close": 27.16, "volume": 1332442.0}, {"date": "2025-07-23", "close": 28.07, "volume": 1933870.0}, {"date": "2025-07-24", "close": 28.74, "volume": 1315634.0}, {"date": "2025-07-25", "close": 28.48, "volume": 1624219.0}, {"date": "2025-07-28", "close": 29.71, "volume": 1562954.0}, {"date": "2025-07-29", "close": 29.5, "volume": 1444227.0}, {"date": "2025-07-30", "close": 28.6, "volume": 1922514.0}, {"date": "2025-07-31", "close": 28.16, "volume": 1826313.0}, {"date": "2025-08-01", "close": 25.03, "volume": 3655045.0}, {"date": "2025-08-04", "close": 25.11, "volume": 2888260.0}, {"date": "2025-08-05", "close": 25.68, "volume": 1747755.0}, {"date": "2025-08-06", "close": 25.04, "volume": 1517201.0}, {"date": "2025-08-07", "close": 24.66, "volume": 3146240.0}, {"date": "2025-08-08", "close": 24.48, "volume": 1766363.0}, {"date": "2025-08-11", "close": 23.95, "volume": 1729190.0}, {"date": "2025-08-12", "close": 24.59, "volume": 1550439.0}, {"date": "2025-08-13", "close": 24.86, "volume": 1441572.0}, {"date": "2025-08-14", "close": 24.82, "volume": 1885116.0}, {"date": "2025-08-15", "close": 24.34, "volume": 1399091.0}, {"date": "2025-08-18", "close": 23.82, "volume": 2084315.0}, {"date": "2025-08-19", "close": 23.13, "volume": 1563486.0}, {"date": "2025-08-20", "close": 23.24, "volume": 1810834.0}, {"date": "2025-08-21", "close": 23.72, "volume": 2121213.0}, {"date": "2025-08-22", "close": 25.1, "volume": 1874008.0}, {"date": "2025-08-25", "close": 25.56, "volume": 1441436.0}, {"date": "2025-08-26", "close": 25.31, "volume": 2271347.0}, {"date": "2025-08-27", "close": 25.76, "volume": 1035226.0}, {"date": "2025-08-28", "close": 26.2, "volume": 1066108.0}, {"date": "2025-08-29", "close": 26.16, "volume": 1069093.0}, {"date": "2025-09-02", "close": 26.74, "volume": 1344312.0}, {"date": "2025-09-03", "close": 25.65, "volume": 1418625.0}, {"date": "2025-09-04", "close": 26.02, "volume": 2205865.0}, {"date": "2025-09-05", "close": 24.84, "volume": 1239569.0}, {"date": "2025-09-08", "close": 24.69, "volume": 1219957.0}, {"date": "2025-09-09", "close": 24.76, "volume": 1236403.0}, {"date": "2025-09-10", "close": 25.78, "volume": 1352105.0}, {"date": "2025-09-11", "close": 25.76, "volume": 1548505.0}, {"date": "2025-09-12", "close": 25.44, "volume": 845035.0}, {"date": "2025-09-15", "close": 24.96, "volume": 1450811.0}, {"date": "2025-09-16", "close": 25.79, "volume": 1549328.0}, {"date": "2025-09-17", "close": 25.87, "volume": 1371003.0}, {"date": "2025-09-18", "close": 26.26, "volume": 1736601.0}, {"date": "2025-09-19", "close": 25.06, "volume": 4363301.0}, {"date": "2025-09-22", "close": 25.31, "volume": 2261077.0}, {"date": "2025-09-23", "close": 26.48, "volume": 2832755.0}, {"date": "2025-09-24", "close": 26.92, "volume": 1623925.0}, {"date": "2025-09-25", "close": 26.94, "volume": 1486480.0}, {"date": "2025-09-26", "close": 27.66, "volume": 4001928.0}, {"date": "2025-09-29", "close": 25.7, "volume": 2472161.0}, {"date": "2025-09-30", "close": 24.8, "volume": 2903357.0}, {"date": "2025-10-01", "close": 24.66, "volume": 2733772.0}, {"date": "2025-10-02", "close": 24.1, "volume": 2464897.0}, {"date": "2025-10-03", "close": 25.04, "volume": 2081112.0}, {"date": "2025-10-06", "close": 25.5, "volume": 1383311.0}, {"date": "2025-10-07", "close": 24.86, "volume": 2181508.0}, {"date": "2025-10-08", "close": 24.72, "volume": 1313567.0}, {"date": "2025-10-09", "close": 23.64, "volume": 1806248.0}, {"date": "2025-10-10", "close": 22.04, "volume": 2047425.0}, {"date": "2025-10-13", "close": 23.13, "volume": 2412127.0}, {"date": "2025-10-14", "close": 22.3, "volume": 1431837.0}, {"date": "2025-10-15", "close": 21.72, "volume": 3053845.0}, {"date": "2025-10-16", "close": 21.42, "volume": 2573146.0}, {"date": "2025-10-17", "close": 21.59, "volume": 2122536.0}, {"date": "2025-10-20", "close": 21.3, "volume": 1959881.0}, {"date": "2025-10-21", "close": 21.4, "volume": 2362926.0}, {"date": "2025-10-22", "close": 21.4, "volume": 1790124.0}, {"date": "2025-10-23", "close": 22.19, "volume": 2333189.0}, {"date": "2025-10-24", "close": 21.55, "volume": 1849088.0}, {"date": "2025-10-27", "close": 22.07, "volume": 2073821.0}, {"date": "2025-10-28", "close": 21.67, "volume": 1531032.0}, {"date": "2025-10-29", "close": 21.97, "volume": 2365096.0}, {"date": "2025-10-30", "close": 21.33, "volume": 2073647.0}, {"date": "2025-10-31", "close": 22.13, "volume": 1911326.0}, {"date": "2025-11-03", "close": 22.05, "volume": 2245844.0}, {"date": "2025-11-04", "close": 21.2, "volume": 2123898.0}, {"date": "2025-11-05", "close": 20.49, "volume": 2376462.0}, {"date": "2025-11-06", "close": 20.48, "volume": 3949554.0}, {"date": "2025-11-07", "close": 21.61, "volume": 3438531.0}, {"date": "2025-11-10", "close": 22.16, "volume": 2032008.0}, {"date": "2025-11-11", "close": 22.66, "volume": 1963105.0}, {"date": "2025-11-12", "close": 22.03, "volume": 1315609.0}, {"date": "2025-11-13", "close": 22.1, "volume": 1605538.0}, {"date": "2025-11-14", "close": 22.32, "volume": 1580576.0}, {"date": "2025-11-17", "close": 21.86, "volume": 1621705.0}, {"date": "2025-11-18", "close": 22.31, "volume": 1642502.0}, {"date": "2025-11-19", "close": 22.13, "volume": 1932064.0}, {"date": "2025-11-20", "close": 21.31, "volume": 3314916.0}, {"date": "2025-11-21", "close": 21.46, "volume": 2352327.0}, {"date": "2025-11-24", "close": 21.78, "volume": 1996951.0}, {"date": "2025-11-25", "close": 21.81, "volume": 3350066.0}, {"date": "2025-11-26", "close": 21.98, "volume": 1976458.0}, {"date": "2025-11-28", "close": 22.39, "volume": 643571.0}, {"date": "2025-12-01", "close": 23.08, "volume": 2999750.0}, {"date": "2025-12-02", "close": 22.71, "volume": 1506392.0}, {"date": "2025-12-03", "close": 23.9, "volume": 1604730.0}, {"date": "2025-12-04", "close": 24.64, "volume": 2086227.0}, {"date": "2025-12-05", "close": 24.85, "volume": 3120373.0}, {"date": "2025-12-08", "close": 24.13, "volume": 2162887.0}, {"date": "2025-12-09", "close": 24.36, "volume": 1901969.0}, {"date": "2025-12-10", "close": 24.62, "volume": 4489814.0}, {"date": "2025-12-11", "close": 23.33, "volume": 3079291.0}, {"date": "2025-12-12", "close": 22.61, "volume": 2595445.0}, {"date": "2025-12-15", "close": 22.6, "volume": 1994467.0}, {"date": "2025-12-16", "close": 21.69, "volume": 2731885.0}, {"date": "2025-12-17", "close": 22.62, "volume": 1935774.0}, {"date": "2025-12-18", "close": 21.8, "volume": 1628800.0}, {"date": "2025-12-19", "close": 21.54, "volume": 5152854.0}, {"date": "2025-12-22", "close": 21.99, "volume": 3037187.0}, {"date": "2025-12-23", "close": 21.65, "volume": 2034006.0}, {"date": "2025-12-24", "close": 21.45, "volume": 1522938.0}, {"date": "2025-12-26", "close": 21.4, "volume": 2122613.0}, {"date": "2025-12-29", "close": 21.9, "volume": 1948370.0}, {"date": "2025-12-30", "close": 21.63, "volume": 1429642.0}, {"date": "2025-12-31", "close": 21.47, "volume": 1466285.0}, {"date": "2026-01-02", "close": 22.01, "volume": 1765318.0}, {"date": "2026-01-05", "close": 21.0, "volume": 2776001.0}, {"date": "2026-01-06", "close": 21.03, "volume": 2713717.0}, {"date": "2026-01-07", "close": 20.39, "volume": 1808130.0}, {"date": "2026-01-08", "close": 21.68, "volume": 2750697.0}, {"date": "2026-01-09", "close": 21.87, "volume": 1663593.0}, {"date": "2026-01-12", "close": 21.71, "volume": 1746557.0}, {"date": "2026-01-13", "close": 22.45, "volume": 2538552.0}, {"date": "2026-01-14", "close": 22.93, "volume": 2822707.0}, {"date": "2026-01-15", "close": 22.56, "volume": 1851101.0}, {"date": "2026-01-16", "close": 22.24, "volume": 1540599.0}, {"date": "2026-01-20", "close": 22.14, "volume": 1782754.0}, {"date": "2026-01-21", "close": 23.51, "volume": 2459252.0}, {"date": "2026-01-22", "close": 23.34, "volume": 1761581.0}, {"date": "2026-01-23", "close": 23.45, "volume": 2094414.0}, {"date": "2026-01-26", "close": 23.3, "volume": 1782722.0}, {"date": "2026-01-27", "close": 24.03, "volume": 2023716.0}, {"date": "2026-01-28", "close": 24.36, "volume": 2172964.0}, {"date": "2026-01-29", "close": 24.82, "volume": 2758234.0}, {"date": "2026-01-30", "close": 25.0, "volume": 2024549.0}, {"date": "2026-02-02", "close": 23.93, "volume": 2076167.0}, {"date": "2026-02-03", "close": 24.5, "volume": 1763943.0}, {"date": "2026-02-04", "close": 25.31, "volume": 1986049.0}, {"date": "2026-02-05", "close": 24.44, "volume": 2394774.0}, {"date": "2026-02-06", "close": 25.64, "volume": 2063422.0}, {"date": "2026-02-09", "close": 25.88, "volume": 1518755.0}, {"date": "2026-02-10", "close": 25.65, "volume": 1899144.0}, {"date": "2026-02-11", "close": 26.58, "volume": 1467884.0}, {"date": "2026-02-12", "close": 25.1, "volume": 1684228.0}, {"date": "2026-02-13", "close": 25.96, "volume": 1280487.0}, {"date": "2026-02-17", "close": 25.52, "volume": 1626341.0}, {"date": "2026-02-18", "close": 27.36, "volume": 2768357.0}, {"date": "2026-02-19", "close": 27.86, "volume": 2437298.0}, {"date": "2026-02-20", "close": 28.15, "volume": 1352250.0}, {"date": "2026-02-23", "close": 27.3, "volume": 1455644.0}, {"date": "2026-02-24", "close": 27.18, "volume": 1256923.0}, {"date": "2026-02-25", "close": 26.48, "volume": 1981943.0}, {"date": "2026-02-26", "close": 26.25, "volume": 2696373.0}, {"date": "2026-02-27", "close": 27.59, "volume": 2262775.0}, {"date": "2026-03-02", "close": 27.93, "volume": 4379777.0}, {"date": "2026-03-03", "close": 28.09, "volume": 3981204.0}, {"date": "2026-03-04", "close": 28.38, "volume": 2771642.0}, {"date": "2026-03-05", "close": 28.34, "volume": 2485277.0}, {"date": "2026-03-06", "close": 28.86, "volume": 3831628.0}, {"date": "2026-03-09", "close": 28.37, "volume": 3348221.0}, {"date": "2026-03-10", "close": 27.53, "volume": 3272357.0}, {"date": "2026-03-11", "close": 28.59, "volume": 4309426.0}, {"date": "2026-03-12", "close": 27.61, "volume": 7623143.0}, {"date": "2026-03-13", "close": 27.51, "volume": 2576995.0}, {"date": "2026-03-16", "close": 27.4, "volume": 2347729.0}, {"date": "2026-03-17", "close": 27.43, "volume": 2623534.0}, {"date": "2026-03-18", "close": 27.69, "volume": 2711750.0}, {"date": "2026-03-19", "close": 28.43, "volume": 4691537.0}, {"date": "2026-03-20", "close": 28.84, "volume": 5296192.0}, {"date": "2026-03-23", "close": 28.6, "volume": 3565879.0}, {"date": "2026-03-24", "close": 29.12, "volume": 1908263.0}, {"date": "2026-03-25", "close": 29.61, "volume": 1630644.0}, {"date": "2026-03-26", "close": 30.41, "volume": 2129536.0}, {"date": "2026-03-27", "close": 30.82, "volume": 4702097.0}, {"date": "2026-03-30", "close": 29.91, "volume": 2077534.0}, {"date": "2026-03-31", "close": 29.23, "volume": 3096971.0}, {"date": "2026-04-01", "close": 27.6, "volume": 3018182.0}, {"date": "2026-04-02", "close": 28.29, "volume": 2601149.0}, {"date": "2026-04-06", "close": 28.47, "volume": 1109466.0}, {"date": "2026-04-07", "close": 29.55, "volume": 2087049.0}, {"date": "2026-04-08", "close": 28.06, "volume": 2902561.0}, {"date": "2026-04-09", "close": 27.11, "volume": 1757709.0}, {"date": "2026-04-10", "close": 26.94, "volume": 1626810.0}, {"date": "2026-04-13", "close": 27.26, "volume": 1811062.0}, {"date": "2026-04-14", "close": 25.68, "volume": 1940604.0}, {"date": "2026-04-15", "close": 25.87, "volume": 1391391.0}, {"date": "2026-04-16", "close": 25.8, "volume": 4632051.0}, {"date": "2026-04-17", "close": 24.55, "volume": 2930133.0}, {"date": "2026-04-20", "close": 24.72, "volume": 2075634.0}, {"date": "2026-04-21", "close": 25.57, "volume": 3151765.0}, {"date": "2026-04-22", "close": 26.43, "volume": 1996109.0}, {"date": "2026-04-23", "close": 26.9, "volume": 1565146.0}, {"date": "2026-04-24", "close": 26.71, "volume": 1393050.0}, {"date": "2026-04-27", "close": 26.87, "volume": 3326810.0}, {"date": "2026-04-28", "close": 27.56, "volume": 2185157.0}, {"date": "2026-04-29", "close": 27.95, "volume": 3658394.0}, {"date": "2026-04-30", "close": 27.16, "volume": 3089154.0}, {"date": "2026-05-01", "close": 26.52, "volume": 1958231.0}, {"date": "2026-05-04", "close": 26.8, "volume": 2057125.0}, {"date": "2026-05-05", "close": 26.65, "volume": 2060424.0}, {"date": "2026-05-06", "close": 24.73, "volume": 2494486.0}, {"date": "2026-05-07", "close": 23.93, "volume": 2811920.0}, {"date": "2026-05-08", "close": 23.4, "volume": 1953685.0}, {"date": "2026-05-11", "close": 23.63, "volume": 1885734.0}, {"date": "2026-05-12", "close": 23.87, "volume": 4032932.0}, {"date": "2026-05-13", "close": 23.34, "volume": 2196101.0}, {"date": "2026-05-14", "close": 23.36, "volume": 1526993.0}, {"date": "2026-05-15", "close": 24.43, "volume": 6945948.0}, {"date": "2026-05-18", "close": 24.75, "volume": 2767115.0}, {"date": "2026-05-19", "close": 24.89, "volume": 1988656.0}, {"date": "2026-05-20", "close": 24.07, "volume": 3022097.0}, {"date": "2026-05-21", "close": 23.62, "volume": 2725148.0}, {"date": "2026-05-22", "close": 23.75, "volume": 1581334.0}, {"date": "2026-05-26", "close": 22.34, "volume": 2647117.0}, {"date": "2026-05-27", "close": 21.35, "volume": 3742067.0}, {"date": "2026-05-28", "close": 21.74, "volume": 2561925.0}, {"date": "2026-05-29", "close": 21.77, "volume": 2596686.0}, {"date": "2026-06-01", "close": 22.37, "volume": 2331900.0}, {"date": "2026-06-02", "close": 22.04, "volume": 3086099.0}, {"date": "2026-06-03", "close": 22.11, "volume": 2433542.0}, {"date": "2026-06-04", "close": 21.88, "volume": 3373225.0}, {"date": "2026-06-05", "close": 20.98, "volume": 2024694.0}, {"date": "2026-06-08", "close": 21.51, "volume": 1789817.0}, {"date": "2026-06-09", "close": 20.74, "volume": 2788175.0}, {"date": "2026-06-10", "close": 21.35, "volume": 2085283.0}, {"date": "2026-06-11", "close": 20.42, "volume": 2048867.0}, {"date": "2026-06-12", "close": 20.79, "volume": 2625453.0}, {"date": "2026-06-15", "close": 19.96, "volume": 5667945.0}, {"date": "2026-06-16", "close": 19.72, "volume": 3002787.0}, {"date": "2026-06-17", "close": 19.33, "volume": 3810965.0}, {"date": "2026-06-18", "close": 19.44, "volume": 5167150.0}, {"date": "2026-06-22", "close": 19.31, "volume": 3038566.0}, {"date": "2026-06-23", "close": 19.42, "volume": 2893338.0}, {"date": "2026-06-24", "close": 19.49, "volume": 3543578.0}, {"date": "2026-06-25", "close": 19.74, "volume": 3678790.0}, {"date": "2026-06-26", "close": 19.17, "volume": 7216423.0}, {"date": "2026-06-29", "close": 17.77, "volume": 5979858.0}, {"date": "2026-06-30", "close": 18.15, "volume": 4092992.0}, {"date": "2026-07-01", "close": 17.56, "volume": 4193595.0}, {"date": "2026-07-02", "close": 17.95, "volume": 3544223.0}, {"date": "2026-07-06", "close": 17.37, "volume": 4405500.0}, {"date": "2026-07-07", "close": 18.48, "volume": 3626887.0}, {"date": "2026-07-08", "close": 19.36, "volume": 6062618.0}, {"date": "2026-07-09", "close": 18.79, "volume": 3061416.0}, {"date": "2026-07-10", "close": 18.52, "volume": 2138334.0}, {"date": "2026-07-13", "close": 20.36, "volume": 4389314.0}, {"date": "2026-07-14", "close": 20.14, "volume": 2937307.0}, {"date": "2026-07-15", "close": 20.36, "volume": 2613780.0}, {"date": "2026-07-16", "close": 20.36, "volume": 2966665.0}, {"date": "2026-07-17", "close": 21.19, "volume": 2835718.0}, {"date": "2026-07-20", "close": 21.22, "volume": 2791531.0}, {"date": "2026-07-21", "close": 21.91, "volume": 2588947.0}, {"date": "2026-07-22", "close": 22.05, "volume": 3199355.0}, {"date": "2026-07-23", "close": 21.8, "volume": 3296118.0}, {"date": "2026-07-24", "close": 21.18, "volume": 2372697.0}, {"date": "2026-07-27", "close": 20.27, "volume": 2545750.0}, {"date": "2026-07-28", "close": 19.84, "volume": 2839847.0}, {"date": "2026-07-29", "close": 21.04, "volume": 3085953.0}, {"date": "2026-07-30", "close": 20.84, "volume": 1569873.0}, {"date": "2026-07-31", "close": 21.15, "volume": 1615739.0}, {"date": "2026-08-03", "close": 20.67, "volume": 2216692.0}, {"date": "2026-08-04", "close": 20.44, "volume": 1875940.0}, {"date": "2026-08-05", "close": 19.77, "volume": 2097108.0}, {"date": "2026-08-06", "close": 20.28, "volume": 2300036.0}, {"date": "2026-08-07", "close": 21.6, "volume": 3317473.0}], "refreshing": true}