{"ticker": "PRDO", "overview": {"cik": "1046568", "ticker": "PRDO", "name": "PERDOCEO EDUCATION Corp", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347276", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007940", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007939", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337926", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337919", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260072", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005670", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241901", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239782", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239780", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239779", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239777", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239776", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239775", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239787", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239774", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001193125-26-234409", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222091", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222090", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222089", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004436", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004415", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211837", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211824", "price_sensitive": true}]}, "description": "PERDOCEO EDUCATION Corp trades as PRDO on the NASDAQ and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 298 insider filings for the company, from May 2020 to August 2026. Across those, 18 insiders disclosed 115 sales totalling $63.14M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 115, "sell_sum": 63137033.46, "net": -63137033.46, "insiders": 18, "first_date": "2020-05-08", "last_date": "2026-08-11"}, "metrics": {"ticker": "PRDO", "has_prices": true, "as_of": "2026-07-24", "last": 30.36, "prev_close": 30.84, "change": -0.4800000000000004, "change_pct": -0.015564202334630364, "session_volume": 638059.0, "vwap_5": 30.294261840552483, "vwap_20": 32.72018959089277, "vwap_60": 33.33192485638964, "vwap_250": 32.61716619433885, "high_52w": 37.95, "low_52w": 27.41, "avg_volume_20": 818567.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-347276", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Gregory L. Jackson", "who_key": "Jackson Gregory L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 358192.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director sells $358K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1450235/000119312526347276/0001193125-26-347276-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001193125-26-260072", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Kenda B. Gonzales", "who_key": "GONZALES KENDA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 323825.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Boardroom sells $324K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526260072/0001193125-26-260072-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001193125-26-239774", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Leslie T. Thornton", "who_key": "Thornton Leslie T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239774/0001193125-26-239774-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239787", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Patrick W. Gross", "who_key": "GROSS PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239787/0001193125-26-239787-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239775", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "William Dean Hansen", "who_key": "HANSEN WILLIAM DEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239775/0001193125-26-239775-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239776", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Gregory L. Jackson", "who_key": "Jackson Gregory L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239776/0001193125-26-239776-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239777", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Dennis Chookaszian", "who_key": "CHOOKASZIAN DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239777/0001193125-26-239777-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239779", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Hanna Skandera", "who_key": "Skandera Hanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239779/0001193125-26-239779-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239780", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Kenda B. Gonzales", "who_key": "GONZALES KENDA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239780/0001193125-26-239780-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-239782", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Alan Dupree Wheat", "who_key": "Wheat Alan Dupree", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526239782/0001193125-26-239782-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001193125-26-222089", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Michele A. Peppers", "who_key": "Peppers Michele A", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 483000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Top exec sells $483K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526222089/0001193125-26-222089-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001193125-26-222090", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Patrick W. Gross", "who_key": "GROSS PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 127572.05999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member offloads $128K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526222090/0001193125-26-222090-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001193125-26-222091", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Julia A. Leeman", "who_key": "Leeman Julia A.", "role": "SVP - Campus Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 401795.64999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $402K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526222091/0001193125-26-222091-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000948", "src": "13DG", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Perdoceo Education Corp", "who_key": "PERDOCEO EDUCATION Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "PERDOCEO EDUCATION Corp takes a 5.02% passive stake in PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/0002100119-26-000948-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001193125-26-145840", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Greg E. Jansen", "who_key": "Jansen Greg E.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1146004.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $1.1M of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526145840/0001193125-26-145840-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "13DG-0000102909-26-002051", "src": "13DG", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Perdoceo Education Corp", "who_key": "PERDOCEO EDUCATION Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "PERDOCEO EDUCATION Corp adjusts its stake in PRDO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/0000102909-26-002051-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001193125-26-124460", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Ashish R. Ghia", "who_key": "Ghia Ashish R", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 410293.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO trims $410K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526124460/0001193125-26-124460-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001193125-26-124461", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Todd S. Nelson", "who_key": "NELSON TODD S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3029583.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO sells $3M of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526124461/0001193125-26-124461-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001193125-26-118001", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Ashish R. Ghia", "who_key": "Ghia Ashish R", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1167257.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Big sell in PRDO \u2014 The CFO offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526118001/0001193125-26-118001-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001193125-26-111331", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Todd S. Nelson", "who_key": "NELSON TODD S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1791510.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Big sell in PRDO \u2014 The CEO offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111331/0001193125-26-111331-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001193125-26-111320", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Sunitha Araamudhu", "who_key": "Araamudhu Sunitha", "role": "SVP - AIUS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 252893.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111320/0001193125-26-111320-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111321", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Ashish R. Ghia", "who_key": "Ghia Ashish R", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1233121.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111321/0001193125-26-111321-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111322", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Julia A. Leeman", "who_key": "Leeman Julia A.", "role": "SVP - Campus Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 167808.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111322/0001193125-26-111322-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111323", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Elise Baskel", "who_key": "Baskel Elise", "role": "SVP, CTU", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 763330.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111323/0001193125-26-111323-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111325", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Greg E. Jansen", "who_key": "Jansen Greg E.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 680714.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111325/0001193125-26-111325-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111326", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "David C. Czeszewski", "who_key": "Czeszewski David C.", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 407176.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111326/0001193125-26-111326-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111329", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Michele A. Peppers", "who_key": "Peppers Michele A", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 231281.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111329/0001193125-26-111329-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-111330", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "John Robert Kline", "who_key": "Kline John Robert", "role": "SVP, AIU", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 675776.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111330/0001193125-26-111330-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001193125-26-106546", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Leslie T. Thornton", "who_key": "Thornton Leslie T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 747332.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Boardroom sells $747K of PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526106546/0001193125-26-106546-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001193125-26-106544", "src": "INSIDERS", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Dennis Chookaszian", "who_key": "CHOOKASZIAN DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125928.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on PRDO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526106544/0001193125-26-106544-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000948", "src": "13DG", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Perdoceo Education Corp", "who_key": "PERDOCEO EDUCATION Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "PERDOCEO EDUCATION Corp takes a 5.02% passive stake in PRDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/0002100119-26-000948-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002051", "src": "13DG", "ticker": "PRDO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "PERDOCEO EDUCATION Corp", "who": "Perdoceo Education Corp", "who_key": "PERDOCEO EDUCATION Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "PERDOCEO EDUCATION Corp adjusts its stake in PRDO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/0000102909-26-002051-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Perdoceo Education Corporation - Common Stock", "new_value": "PERDOCEO EDUCATION Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046568", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046568", "applied": 1, "detected_at": "2026-10-27T02:34:23.749185"}]}, "key_people": [{"who": "Todd S. Nelson", "who_key": "NELSON TODD S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 31877605.919999998, "net": -31877605.919999998, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3029583.55, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526124461/0001193125-26-124461-index.htm"}, {"action": "SELL", "amount": 1791510.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526111331/0001193125-26-111331-index.htm"}, {"action": "SELL", "amount": 3522000.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312525322789/0001193125-25-322789-index.htm"}, {"action": "SELL", "amount": 4180800.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312525206446/0001193125-25-206446-index.htm"}, {"action": "SELL", "amount": 961345.4400000001, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025043992/0000950170-25-043992-index.htm"}, {"action": "SELL", "amount": 327888.88, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025002386/0000950170-25-002386-index.htm"}, {"action": "SELL", "amount": 312909.3, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024038653/0000950170-24-038653-index.htm"}, {"action": "SELL", "amount": 852480.0, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024036428/0000950170-24-036428-index.htm"}, {"action": "SELL", "amount": 835040.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024034887/0000950170-24-034887-index.htm"}, {"action": "SELL", "amount": 471750.0, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024011268/0000950170-24-011268-index.htm"}, {"action": "SELL", "amount": 592000.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024008879/0000950170-24-008879-index.htm"}, {"action": "SELL", "amount": 888000.0, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024007507/0000950170-24-007507-index.htm"}, {"action": "SELL", "amount": 296000.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123058268/0001209191-23-058268-index.htm"}, {"action": "SELL", "amount": 540784.45, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123056235/0001209191-23-056235-index.htm"}, {"action": "SELL", "amount": 405734.01999999996, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123047506/0001209191-23-047506-index.htm"}, {"action": "SELL", "amount": 514559.99999999994, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123047122/0001209191-23-047122-index.htm"}, {"action": "SELL", "amount": 512000.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123046880/0001209191-23-046880-index.htm"}, {"action": "SELL", "amount": 518720.0, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123046551/0001209191-23-046551-index.htm"}, {"action": "SELL", "amount": 528480.0, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123046021/0001209191-23-046021-index.htm"}, {"action": "SELL", "amount": 802720.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123045474/0001209191-23-045474-index.htm"}, {"action": "SELL", "amount": 838128.44, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123020794/0001209191-23-020794-index.htm"}, {"action": "SELL", "amount": 331500.0, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123020281/0001209191-23-020281-index.htm"}, {"action": "SELL", "amount": 228480.00000000003, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122054071/0001209191-22-054071-index.htm"}, {"action": "SELL", "amount": 527500.0, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122053987/0001209191-22-053987-index.htm"}, {"action": "SELL", "amount": 515500.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122053664/0001209191-22-053664-index.htm"}], "latest": {"action": "SELL", "amount": 3029583.55, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526124461/0001193125-26-124461-index.htm"}}, {"who": "Ashish R. Ghia", "who_key": "Ghia Ashish R", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6536067.07, "net": -6536067.07, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 410293.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526124460/0001193125-26-124460-index.htm"}, {"action": "SELL", "amount": 1167257.59, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526118001/0001193125-26-118001-index.htm"}, {"action": "SELL", "amount": 1629586.7, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000171795625000003/0001717956-25-000003-index.htm"}, {"action": "SELL", "amount": 921660.75, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025050715/0000950170-25-050715-index.htm"}, {"action": "SELL", "amount": 305403.5, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025046964/0000950170-25-046964-index.htm"}, {"action": "SELL", "amount": 155900.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025045185/0000950170-25-045185-index.htm"}, {"action": "SELL", "amount": 216828.0, "date": "2024-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024050532/0000950170-24-050532-index.htm"}, {"action": "SELL", "amount": 205168.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123044870/0001209191-23-044870-index.htm"}, {"action": "SELL", "amount": 347922.62, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122024279/0001209191-22-024279-index.htm"}, {"action": "SELL", "amount": 187673.9, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122015446/0001209191-22-015446-index.htm"}, {"action": "SELL", "amount": 789718.0, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120042638/0001209191-20-042638-index.htm"}, {"action": "SELL", "amount": 13783.83, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120034963/0001209191-20-034963-index.htm"}, {"action": "SELL", "amount": 184871.18, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120034446/0001209191-20-034446-index.htm"}], "latest": {"action": "SELL", "amount": 410293.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526124460/0001193125-26-124460-index.htm"}}, {"who": "John Robert Kline", "who_key": "Kline John Robert", "role": "SVP, AIU", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6266679.29, "net": -6266679.29, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2262314.5, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025085613/0000950170-25-085613-index.htm"}, {"action": "SELL", "amount": 620016.9199999999, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025003468/0000950170-25-003468-index.htm"}, {"action": "SELL", "amount": 809293.7799999999, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024128610/0000950170-24-128610-index.htm"}, {"action": "SELL", "amount": 194810.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123055520/0001209191-23-055520-index.htm"}, {"action": "SELL", "amount": 180620.00000000003, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123046356/0001209191-23-046356-index.htm"}, {"action": "SELL", "amount": 134300.0, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123024838/0001209191-23-024838-index.htm"}, {"action": "SELL", "amount": 147600.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123003844/0001209191-23-003844-index.htm"}, {"action": "SELL", "amount": 422533.26, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122054941/0001209191-22-054941-index.htm"}, {"action": "SELL", "amount": 30161.25, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122054803/0001209191-22-054803-index.htm"}, {"action": "SELL", "amount": 48970.380000000005, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122054943/0001209191-22-054943-index.htm"}, {"action": "SELL", "amount": 372400.0, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122016645/0001209191-22-016645-index.htm"}, {"action": "SELL", "amount": 312900.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121063862/0001209191-21-063862-index.htm"}, {"action": "SELL", "amount": 730759.2, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121016626/0001209191-21-016626-index.htm"}], "latest": {"action": "SELL", "amount": 2262314.5, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025085613/0000950170-25-085613-index.htm"}}, {"who": "David C. Czeszewski", "who_key": "Czeszewski David C.", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2739594.19, "net": -2739594.19, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 978118.1, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025087538/0000950170-25-087538-index.htm"}, {"action": "SELL", "amount": 277736.01, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919123029200/0001209191-23-029200-index.htm"}, {"action": "SELL", "amount": 354492.78, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122016666/0001209191-22-016666-index.htm"}, {"action": "SELL", "amount": 653184.63, "date": "2020-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120050154/0001209191-20-050154-index.htm"}, {"action": "SELL", "amount": 476062.67, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120050030/0001209191-20-050030-index.htm"}], "latest": {"action": "SELL", "amount": 978118.1, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025087538/0000950170-25-087538-index.htm"}}, {"who": "Greg E. Jansen", "who_key": "Jansen Greg E.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2143726.0, "net": -2143726.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1146004.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526145840/0001193125-26-145840-index.htm"}, {"action": "SELL", "amount": 997722.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000191797025000003/0001917970-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1146004.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312526145840/0001193125-26-145840-index.htm"}}, {"who": "Gregory L. Jackson", "who_key": "Jackson Gregory L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2084437.49, "net": -2084437.49, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 358192.38, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450235/000119312526347276/0001193125-26-347276-index.htm"}, {"action": "SELL", "amount": 703419.11, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000145023525000003/0001450235-25-000003-index.htm"}, {"action": "SELL", "amount": 605272.7999999999, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024094155/0000950170-24-094155-index.htm"}, {"action": "SELL", "amount": 169200.0, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122015480/0001209191-22-015480-index.htm"}, {"action": "SELL", "amount": 248353.2, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121017797/0001209191-21-017797-index.htm"}], "latest": {"action": "SELL", "amount": 358192.38, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1450235/000119312526347276/0001193125-26-347276-index.htm"}}, {"who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2015543.9200000002, "net": -2015543.9200000002, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 415703.75, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122015434/0001209191-22-015434-index.htm"}, {"action": "SELL", "amount": 234538.08, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121070984/0001209191-21-070984-index.htm"}, {"action": "SELL", "amount": 312669.30000000005, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121070727/0001209191-21-070727-index.htm"}, {"action": "SELL", "amount": 352689.14, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121025658/0001209191-21-025658-index.htm"}, {"action": "SELL", "amount": 20113.649999999998, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919121015974/0001209191-21-015974-index.htm"}, {"action": "SELL", "amount": 637995.0, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120029180/0001209191-20-029180-index.htm"}, {"action": "SELL", "amount": 41835.0, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919120028257/0001209191-20-028257-index.htm"}], "latest": {"action": "SELL", "amount": 415703.75, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122015434/0001209191-22-015434-index.htm"}}, {"who": "Elise Baskel", "who_key": "Baskel Elise", "role": "SVP, CTU", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1955318.94, "net": -1955318.94, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 742420.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312525205184/0001193125-25-205184-index.htm"}, {"action": "SELL", "amount": 430482.88, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017025043246/0000950170-25-043246-index.htm"}, {"action": "SELL", "amount": 500759.45999999996, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000095017024128608/0000950170-24-128608-index.htm"}, {"action": "SELL", "amount": 66205.31999999999, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122033536/0001209191-22-033536-index.htm"}, {"action": "SELL", "amount": 105824.04000000001, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122027110/0001209191-22-027110-index.htm"}, {"action": "SELL", "amount": 109627.23999999999, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919122023024/0001209191-22-023024-index.htm"}], "latest": {"action": "SELL", "amount": 742420.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000119312525205184/0001193125-25-205184-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -358192.38}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347276", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007940", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007939", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337926", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337919", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260072", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005670", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241901", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239782", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239780", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239779", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239777", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239776", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239775", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239787", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239774", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001193125-26-234409", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222091", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222090", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222089", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004436", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004415", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001950047-26-004387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211837", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211824", "price_sensitive": true}], "performance": {"ticker": "PRDO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.37, "volume": 313215.0}, {"date": "2021-07-28", "close": 11.72, "volume": 311889.0}, {"date": "2021-07-29", "close": 11.95, "volume": 453294.0}, {"date": "2021-07-30", "close": 11.86, "volume": 299063.0}, {"date": "2021-08-02", "close": 12.01, "volume": 483534.0}, {"date": "2021-08-03", "close": 12.05, "volume": 392781.0}, {"date": "2021-08-04", "close": 11.8, "volume": 348155.0}, {"date": "2021-08-05", "close": 12.05, "volume": 520275.0}, {"date": "2021-08-06", "close": 11.62, "volume": 891419.0}, {"date": "2021-08-09", "close": 11.42, "volume": 394509.0}, {"date": "2021-08-10", "close": 11.33, "volume": 437322.0}, {"date": "2021-08-11", "close": 11.34, "volume": 233540.0}, {"date": "2021-08-12", "close": 11.39, "volume": 225678.0}, {"date": "2021-08-13", "close": 11.34, "volume": 149276.0}, {"date": "2021-08-16", "close": 11.22, "volume": 202860.0}, {"date": "2021-08-17", "close": 11.03, "volume": 271016.0}, {"date": "2021-08-18", "close": 10.86, "volume": 348191.0}, {"date": "2021-08-19", "close": 10.62, "volume": 342891.0}, {"date": "2021-08-20", "close": 10.85, "volume": 380763.0}, {"date": "2021-08-23", "close": 11.08, "volume": 240368.0}, {"date": "2021-08-24", "close": 11.19, "volume": 276061.0}, {"date": "2021-08-25", "close": 11.17, "volume": 281050.0}, {"date": "2021-08-26", "close": 10.93, "volume": 237555.0}, {"date": "2021-08-27", "close": 11.14, "volume": 385482.0}, {"date": "2021-08-30", "close": 10.95, "volume": 266886.0}, {"date": "2021-08-31", "close": 10.98, "volume": 296409.0}, {"date": "2021-09-01", "close": 10.94, "volume": 323994.0}, {"date": "2021-09-02", "close": 10.91, "volume": 437994.0}, {"date": "2021-09-03", "close": 10.86, "volume": 468451.0}, {"date": "2021-09-07", "close": 10.78, "volume": 277287.0}, {"date": "2021-09-08", "close": 10.85, "volume": 417963.0}, {"date": "2021-09-09", "close": 10.77, "volume": 254179.0}, {"date": "2021-09-10", "close": 10.57, "volume": 341812.0}, {"date": "2021-09-13", "close": 10.81, "volume": 576054.0}, {"date": "2021-09-14", "close": 10.52, "volume": 317794.0}, {"date": "2021-09-15", "close": 10.69, "volume": 694118.0}, {"date": "2021-09-16", "close": 10.47, "volume": 288894.0}, {"date": "2021-09-17", "close": 10.61, "volume": 1185462.0}, {"date": "2021-09-20", "close": 10.63, "volume": 922993.0}, {"date": "2021-09-21", "close": 10.45, "volume": 394304.0}, {"date": "2021-09-22", "close": 10.48, "volume": 410703.0}, {"date": "2021-09-23", "close": 10.55, "volume": 371206.0}, {"date": "2021-09-24", "close": 10.54, "volume": 355406.0}, {"date": "2021-09-27", "close": 10.7, "volume": 387634.0}, {"date": "2021-09-28", "close": 10.68, "volume": 461629.0}, {"date": "2021-09-29", "close": 10.67, "volume": 228241.0}, {"date": "2021-09-30", "close": 10.56, "volume": 258104.0}, {"date": "2021-10-01", "close": 10.84, "volume": 551997.0}, {"date": "2021-10-04", "close": 11.05, "volume": 440705.0}, {"date": "2021-10-05", "close": 11.14, "volume": 465297.0}, {"date": "2021-10-06", "close": 11.07, "volume": 576415.0}, {"date": "2021-10-07", "close": 11.25, "volume": 443166.0}, {"date": "2021-10-08", "close": 11.27, "volume": 190829.0}, {"date": "2021-10-11", "close": 11.13, "volume": 153355.0}, {"date": "2021-10-12", "close": 10.78, "volume": 339330.0}, {"date": "2021-10-13", "close": 10.73, "volume": 306129.0}, {"date": "2021-10-14", "close": 10.85, "volume": 302407.0}, {"date": "2021-10-15", "close": 10.86, "volume": 363935.0}, {"date": "2021-10-18", "close": 10.79, "volume": 277626.0}, {"date": "2021-10-19", "close": 10.77, "volume": 265961.0}, {"date": "2021-10-20", "close": 10.55, "volume": 412035.0}, {"date": "2021-10-21", "close": 10.68, "volume": 276927.0}, {"date": "2021-10-22", "close": 10.56, "volume": 200404.0}, {"date": "2021-10-25", "close": 10.75, "volume": 320731.0}, {"date": "2021-10-26", "close": 10.69, "volume": 269653.0}, {"date": "2021-10-27", "close": 10.55, "volume": 264091.0}, {"date": "2021-10-28", "close": 10.64, "volume": 246994.0}, {"date": "2021-10-29", "close": 10.62, "volume": 658841.0}, {"date": "2021-11-01", "close": 11.01, "volume": 583163.0}, {"date": "2021-11-02", "close": 10.53, "volume": 566327.0}, {"date": "2021-11-03", "close": 10.87, "volume": 411866.0}, {"date": "2021-11-04", "close": 10.49, "volume": 709328.0}, {"date": "2021-11-05", "close": 10.95, "volume": 805513.0}, {"date": "2021-11-08", "close": 10.47, "volume": 667118.0}, {"date": "2021-11-09", "close": 10.41, "volume": 656912.0}, {"date": "2021-11-10", "close": 10.41, "volume": 551120.0}, {"date": "2021-11-11", "close": 10.25, "volume": 655356.0}, {"date": "2021-11-12", "close": 10.39, "volume": 684647.0}, {"date": "2021-11-15", "close": 10.49, "volume": 887650.0}, {"date": "2021-11-16", "close": 10.71, "volume": 608920.0}, {"date": "2021-11-17", "close": 10.72, "volume": 686327.0}, {"date": "2021-11-18", "close": 10.63, "volume": 588057.0}, {"date": "2021-11-19", "close": 10.54, "volume": 493437.0}, {"date": "2021-11-22", "close": 10.51, "volume": 487608.0}, {"date": "2021-11-23", "close": 10.38, "volume": 655191.0}, {"date": "2021-11-24", "close": 10.46, "volume": 451124.0}, {"date": "2021-11-26", "close": 10.24, "volume": 456584.0}, {"date": "2021-11-29", "close": 9.89, "volume": 755725.0}, {"date": "2021-11-30", "close": 9.85, "volume": 895792.0}, {"date": "2021-12-01", "close": 9.86, "volume": 773806.0}, {"date": "2021-12-02", "close": 10.26, "volume": 677193.0}, {"date": "2021-12-03", "close": 10.37, "volume": 529702.0}, {"date": "2021-12-06", "close": 10.83, "volume": 677598.0}, {"date": "2021-12-07", "close": 10.89, "volume": 538778.0}, {"date": "2021-12-08", "close": 11.26, "volume": 523502.0}, {"date": "2021-12-09", "close": 11.28, "volume": 652854.0}, {"date": "2021-12-10", "close": 11.51, "volume": 687740.0}, {"date": "2021-12-13", "close": 11.7, "volume": 788238.0}, {"date": "2021-12-14", "close": 11.57, "volume": 592748.0}, {"date": "2021-12-15", "close": 11.74, "volume": 640118.0}, {"date": "2021-12-16", "close": 11.86, "volume": 696776.0}, {"date": "2021-12-17", "close": 11.92, "volume": 2486475.0}, {"date": "2021-12-20", "close": 11.5, "volume": 674032.0}, {"date": "2021-12-21", "close": 11.51, "volume": 534841.0}, {"date": "2021-12-22", "close": 11.51, "volume": 337872.0}, {"date": "2021-12-23", "close": 11.6, "volume": 405683.0}, {"date": "2021-12-27", "close": 11.74, "volume": 387314.0}, {"date": "2021-12-28", "close": 11.85, "volume": 431311.0}, {"date": "2021-12-29", "close": 11.78, "volume": 400427.0}, {"date": "2021-12-30", "close": 11.7, "volume": 616606.0}, {"date": "2021-12-31", "close": 11.76, "volume": 519386.0}, {"date": "2022-01-03", "close": 12.07, "volume": 553173.0}, {"date": "2022-01-04", "close": 12.33, "volume": 399843.0}, {"date": "2022-01-05", "close": 12.08, "volume": 494731.0}, {"date": "2022-01-06", "close": 12.07, "volume": 535541.0}, {"date": "2022-01-07", "close": 12.08, "volume": 473287.0}, {"date": "2022-01-10", "close": 12.44, "volume": 542395.0}, {"date": "2022-01-11", "close": 12.49, "volume": 704855.0}, {"date": "2022-01-12", "close": 12.0, "volume": 647468.0}, {"date": "2022-01-13", "close": 12.03, "volume": 503592.0}, {"date": "2022-01-14", "close": 12.08, "volume": 310462.0}, {"date": "2022-01-18", "close": 11.8, "volume": 669089.0}, {"date": "2022-01-19", "close": 11.61, "volume": 592549.0}, {"date": "2022-01-20", "close": 11.37, "volume": 525400.0}, {"date": "2022-01-21", "close": 11.05, "volume": 674014.0}, {"date": "2022-01-24", "close": 11.47, "volume": 662041.0}, {"date": "2022-01-25", "close": 11.22, "volume": 541781.0}, {"date": "2022-01-26", "close": 10.94, "volume": 360390.0}, {"date": "2022-01-27", "close": 10.77, "volume": 520501.0}, {"date": "2022-01-28", "close": 10.8, "volume": 446443.0}, {"date": "2022-01-31", "close": 11.02, "volume": 539108.0}, {"date": "2022-02-01", "close": 11.11, "volume": 474694.0}, {"date": "2022-02-02", "close": 10.99, "volume": 500222.0}, {"date": "2022-02-03", "close": 10.63, "volume": 352216.0}, {"date": "2022-02-04", "close": 10.67, "volume": 501070.0}, {"date": "2022-02-07", "close": 10.58, "volume": 372978.0}, {"date": "2022-02-08", "close": 10.69, "volume": 542675.0}, {"date": "2022-02-09", "close": 10.62, "volume": 460697.0}, {"date": "2022-02-10", "close": 10.15, "volume": 744253.0}, {"date": "2022-02-11", "close": 10.2, "volume": 513098.0}, {"date": "2022-02-14", "close": 10.29, "volume": 622523.0}, {"date": "2022-02-15", "close": 10.42, "volume": 590951.0}, {"date": "2022-02-16", "close": 10.42, "volume": 300966.0}, {"date": "2022-02-17", "close": 10.13, "volume": 658834.0}, {"date": "2022-02-18", "close": 10.21, "volume": 434965.0}, {"date": "2022-02-22", "close": 10.11, "volume": 505920.0}, {"date": "2022-02-23", "close": 10.08, "volume": 489855.0}, {"date": "2022-02-24", "close": 10.08, "volume": 724766.0}, {"date": "2022-02-25", "close": 10.39, "volume": 676488.0}, {"date": "2022-02-28", "close": 10.47, "volume": 420375.0}, {"date": "2022-03-01", "close": 10.62, "volume": 867526.0}, {"date": "2022-03-02", "close": 10.78, "volume": 697165.0}, {"date": "2022-03-03", "close": 10.77, "volume": 552338.0}, {"date": "2022-03-04", "close": 10.75, "volume": 797431.0}, {"date": "2022-03-07", "close": 10.5, "volume": 882413.0}, {"date": "2022-03-08", "close": 10.41, "volume": 987858.0}, {"date": "2022-03-09", "close": 10.59, "volume": 857694.0}, {"date": "2022-03-10", "close": 10.82, "volume": 763533.0}, {"date": "2022-03-11", "close": 10.73, "volume": 521641.0}, {"date": "2022-03-14", "close": 11.0, "volume": 611347.0}, {"date": "2022-03-15", "close": 11.08, "volume": 815182.0}, {"date": "2022-03-16", "close": 11.4, "volume": 600816.0}, {"date": "2022-03-17", "close": 11.43, "volume": 390413.0}, {"date": "2022-03-18", "close": 11.36, "volume": 784657.0}, {"date": "2022-03-21", "close": 11.63, "volume": 438481.0}, {"date": "2022-03-22", "close": 11.37, "volume": 449458.0}, {"date": "2022-03-23", "close": 11.21, "volume": 322487.0}, {"date": "2022-03-24", "close": 11.53, "volume": 333794.0}, {"date": "2022-03-25", "close": 11.75, "volume": 287959.0}, {"date": "2022-03-28", "close": 11.54, "volume": 401543.0}, {"date": "2022-03-29", "close": 11.78, "volume": 493977.0}, {"date": "2022-03-30", "close": 11.72, "volume": 439231.0}, {"date": "2022-03-31", "close": 11.48, "volume": 388239.0}, {"date": "2022-04-01", "close": 11.67, "volume": 546271.0}, {"date": "2022-04-04", "close": 11.24, "volume": 537754.0}, {"date": "2022-04-05", "close": 11.12, "volume": 479562.0}, {"date": "2022-04-06", "close": 11.14, "volume": 560687.0}, {"date": "2022-04-07", "close": 11.3, "volume": 374044.0}, {"date": "2022-04-08", "close": 11.4, "volume": 409856.0}, {"date": "2022-04-11", "close": 11.37, "volume": 354725.0}, {"date": "2022-04-12", "close": 11.44, "volume": 329669.0}, {"date": "2022-04-13", "close": 11.54, "volume": 442731.0}, {"date": "2022-04-14", "close": 11.66, "volume": 347090.0}, {"date": "2022-04-18", "close": 11.7, "volume": 292267.0}, {"date": "2022-04-19", "close": 11.68, "volume": 329579.0}, {"date": "2022-04-20", "close": 11.89, "volume": 536440.0}, {"date": "2022-04-21", "close": 11.75, "volume": 350917.0}, {"date": "2022-04-22", "close": 11.66, "volume": 353753.0}, {"date": "2022-04-25", "close": 11.73, "volume": 640857.0}, {"date": "2022-04-26", "close": 11.68, "volume": 460282.0}, {"date": "2022-04-27", "close": 11.53, "volume": 438110.0}, {"date": "2022-04-28", "close": 11.42, "volume": 436663.0}, {"date": "2022-04-29", "close": 11.18, "volume": 353420.0}, {"date": "2022-05-02", "close": 11.31, "volume": 399263.0}, {"date": "2022-05-03", "close": 10.88, "volume": 357936.0}, {"date": "2022-05-04", "close": 10.82, "volume": 641201.0}, {"date": "2022-05-05", "close": 10.75, "volume": 830936.0}, {"date": "2022-05-06", "close": 10.42, "volume": 507872.0}, {"date": "2022-05-09", "close": 10.22, "volume": 663291.0}, {"date": "2022-05-10", "close": 10.35, "volume": 711653.0}, {"date": "2022-05-11", "close": 10.07, "volume": 658965.0}, {"date": "2022-05-12", "close": 10.05, "volume": 596226.0}, {"date": "2022-05-13", "close": 10.02, "volume": 733818.0}, {"date": "2022-05-16", "close": 10.07, "volume": 732870.0}, {"date": "2022-05-17", "close": 10.61, "volume": 880233.0}, {"date": "2022-05-18", "close": 10.5, "volume": 604275.0}, {"date": "2022-05-19", "close": 10.5, "volume": 643726.0}, {"date": "2022-05-20", "close": 10.63, "volume": 1434222.0}, {"date": "2022-05-23", "close": 10.3, "volume": 642171.0}, {"date": "2022-05-24", "close": 10.66, "volume": 815990.0}, {"date": "2022-05-25", "close": 11.01, "volume": 690802.0}, {"date": "2022-05-26", "close": 10.71, "volume": 415305.0}, {"date": "2022-05-27", "close": 11.05, "volume": 434652.0}, {"date": "2022-05-31", "close": 10.91, "volume": 675666.0}, {"date": "2022-06-01", "close": 10.73, "volume": 693678.0}, {"date": "2022-06-02", "close": 10.88, "volume": 520402.0}, {"date": "2022-06-03", "close": 10.77, "volume": 531385.0}, {"date": "2022-06-06", "close": 10.92, "volume": 477937.0}, {"date": "2022-06-07", "close": 10.98, "volume": 400328.0}, {"date": "2022-06-08", "close": 10.81, "volume": 325030.0}, {"date": "2022-06-09", "close": 10.65, "volume": 316189.0}, {"date": "2022-06-10", "close": 10.34, "volume": 289115.0}, {"date": "2022-06-13", "close": 10.13, "volume": 523376.0}, {"date": "2022-06-14", "close": 10.24, "volume": 510226.0}, {"date": "2022-06-15", "close": 10.2, "volume": 704661.0}, {"date": "2022-06-16", "close": 10.07, "volume": 660855.0}, {"date": "2022-06-17", "close": 10.43, "volume": 1668714.0}, {"date": "2022-06-21", "close": 10.47, "volume": 518129.0}, {"date": "2022-06-22", "close": 10.73, "volume": 596091.0}, {"date": "2022-06-23", "close": 10.99, "volume": 838278.0}, {"date": "2022-06-24", "close": 11.42, "volume": 1305243.0}, {"date": "2022-06-27", "close": 11.6, "volume": 617248.0}, {"date": "2022-06-28", "close": 11.67, "volume": 639978.0}, {"date": "2022-06-29", "close": 11.53, "volume": 629516.0}, {"date": "2022-06-30", "close": 11.78, "volume": 634882.0}, {"date": "2022-07-01", "close": 12.06, "volume": 598689.0}, {"date": "2022-07-05", "close": 11.84, "volume": 710642.0}, {"date": "2022-07-06", "close": 11.8, "volume": 388132.0}, {"date": "2022-07-07", "close": 11.85, "volume": 353471.0}, {"date": "2022-07-08", "close": 11.96, "volume": 436909.0}, {"date": "2022-07-11", "close": 11.76, "volume": 297273.0}, {"date": "2022-07-12", "close": 11.8, "volume": 313535.0}, {"date": "2022-07-13", "close": 11.86, "volume": 245015.0}, {"date": "2022-07-14", "close": 11.92, "volume": 296358.0}, {"date": "2022-07-15", "close": 12.3, "volume": 484687.0}, {"date": "2022-07-18", "close": 12.15, "volume": 418712.0}, {"date": "2022-07-19", "close": 12.63, "volume": 605967.0}, {"date": "2022-07-20", "close": 12.87, "volume": 503233.0}, {"date": "2022-07-21", "close": 12.9, "volume": 459046.0}, {"date": "2022-07-22", "close": 12.98, "volume": 612878.0}, {"date": "2022-07-25", "close": 12.94, "volume": 412419.0}, {"date": "2022-07-26", "close": 13.23, "volume": 413677.0}, {"date": "2022-07-27", "close": 13.5, "volume": 603618.0}, {"date": "2022-07-28", "close": 13.71, "volume": 384870.0}, {"date": "2022-07-29", "close": 13.7, "volume": 352018.0}, {"date": "2022-08-01", "close": 13.86, "volume": 322568.0}, {"date": "2022-08-02", "close": 13.6, "volume": 280502.0}, {"date": "2022-08-03", "close": 13.61, "volume": 375907.0}, {"date": "2022-08-04", "close": 13.22, "volume": 413654.0}, {"date": "2022-08-05", "close": 13.03, "volume": 509529.0}, {"date": "2022-08-08", "close": 13.02, "volume": 377144.0}, {"date": "2022-08-09", "close": 12.21, "volume": 499823.0}, {"date": "2022-08-10", "close": 12.3, "volume": 473304.0}, {"date": "2022-08-11", "close": 12.03, "volume": 438380.0}, {"date": "2022-08-12", "close": 12.4, "volume": 564811.0}, {"date": "2022-08-15", "close": 12.49, "volume": 576571.0}, {"date": "2022-08-16", "close": 12.37, "volume": 487126.0}, {"date": "2022-08-17", "close": 12.48, "volume": 385136.0}, {"date": "2022-08-18", "close": 12.49, "volume": 393971.0}, {"date": "2022-08-19", "close": 12.74, "volume": 600739.0}, {"date": "2022-08-22", "close": 12.65, "volume": 355797.0}, {"date": "2022-08-23", "close": 12.49, "volume": 387016.0}, {"date": "2022-08-24", "close": 12.38, "volume": 386631.0}, {"date": "2022-08-25", "close": 12.49, "volume": 445797.0}, {"date": "2022-08-26", "close": 12.17, "volume": 279221.0}, {"date": "2022-08-29", "close": 11.94, "volume": 309910.0}, {"date": "2022-08-30", "close": 11.82, "volume": 434954.0}, {"date": "2022-08-31", "close": 11.58, "volume": 560780.0}, {"date": "2022-09-01", "close": 11.64, "volume": 399926.0}, {"date": "2022-09-02", "close": 11.26, "volume": 480013.0}, {"date": "2022-09-06", "close": 11.12, "volume": 607043.0}, {"date": "2022-09-07", "close": 11.08, "volume": 516867.0}, {"date": "2022-09-08", "close": 10.8, "volume": 501545.0}, {"date": "2022-09-09", "close": 10.81, "volume": 525112.0}, {"date": "2022-09-12", "close": 11.07, "volume": 405576.0}, {"date": "2022-09-13", "close": 10.76, "volume": 355941.0}, {"date": "2022-09-14", "close": 10.77, "volume": 404169.0}, {"date": "2022-09-15", "close": 11.03, "volume": 542604.0}, {"date": "2022-09-16", "close": 10.7, "volume": 1412721.0}, {"date": "2022-09-19", "close": 10.88, "volume": 754071.0}, {"date": "2022-09-20", "close": 10.69, "volume": 578939.0}, {"date": "2022-09-21", "close": 10.58, "volume": 520140.0}, {"date": "2022-09-22", "close": 10.33, "volume": 444214.0}, {"date": "2022-09-23", "close": 10.13, "volume": 445975.0}, {"date": "2022-09-26", "close": 10.06, "volume": 376207.0}, {"date": "2022-09-27", "close": 10.16, "volume": 375691.0}, {"date": "2022-09-28", "close": 10.59, "volume": 411767.0}, {"date": "2022-09-29", "close": 10.49, "volume": 397660.0}, {"date": "2022-09-30", "close": 10.3, "volume": 484891.0}, {"date": "2022-10-03", "close": 10.31, "volume": 265465.0}, {"date": "2022-10-04", "close": 10.54, "volume": 339993.0}, {"date": "2022-10-05", "close": 10.3, "volume": 417480.0}, {"date": "2022-10-06", "close": 10.37, "volume": 500919.0}, {"date": "2022-10-07", "close": 10.18, "volume": 558867.0}, {"date": "2022-10-10", "close": 10.15, "volume": 428961.0}, {"date": "2022-10-11", "close": 10.19, "volume": 560512.0}, {"date": "2022-10-12", "close": 10.38, "volume": 518407.0}, {"date": "2022-10-13", "close": 10.5, "volume": 544183.0}, {"date": "2022-10-14", "close": 10.38, "volume": 492708.0}, {"date": "2022-10-17", "close": 10.76, "volume": 604541.0}, {"date": "2022-10-18", "close": 10.88, "volume": 536456.0}, {"date": "2022-10-19", "close": 10.68, "volume": 340677.0}, {"date": "2022-10-20", "close": 10.66, "volume": 397107.0}, {"date": "2022-10-21", "close": 10.62, "volume": 279992.0}, {"date": "2022-10-24", "close": 10.95, "volume": 441664.0}, {"date": "2022-10-25", "close": 11.38, "volume": 499131.0}, {"date": "2022-10-26", "close": 11.25, "volume": 407832.0}, {"date": "2022-10-27", "close": 11.3, "volume": 316826.0}, {"date": "2022-10-28", "close": 11.68, "volume": 401166.0}, {"date": "2022-10-31", "close": 11.43, "volume": 479004.0}, {"date": "2022-11-01", "close": 11.48, "volume": 382314.0}, {"date": "2022-11-02", "close": 11.38, "volume": 458351.0}, {"date": "2022-11-03", "close": 11.5, "volume": 401450.0}, {"date": "2022-11-04", "close": 11.58, "volume": 378880.0}, {"date": "2022-11-07", "close": 11.78, "volume": 430027.0}, {"date": "2022-11-08", "close": 13.43, "volume": 1457294.0}, {"date": "2022-11-09", "close": 13.84, "volume": 1008591.0}, {"date": "2022-11-10", "close": 14.55, "volume": 673192.0}, {"date": "2022-11-11", "close": 14.38, "volume": 595765.0}, {"date": "2022-11-14", "close": 13.82, "volume": 574299.0}, {"date": "2022-11-15", "close": 14.22, "volume": 555777.0}, {"date": "2022-11-16", "close": 14.14, "volume": 445730.0}, {"date": "2022-11-17", "close": 14.27, "volume": 292750.0}, {"date": "2022-11-18", "close": 14.1, "volume": 481681.0}, {"date": "2022-11-21", "close": 14.15, "volume": 506164.0}, {"date": "2022-11-22", "close": 14.32, "volume": 328051.0}, {"date": "2022-11-23", "close": 14.19, "volume": 253680.0}, {"date": "2022-11-25", "close": 14.15, "volume": 135855.0}, {"date": "2022-11-28", "close": 14.22, "volume": 559566.0}, {"date": "2022-11-29", "close": 14.36, "volume": 261426.0}, {"date": "2022-11-30", "close": 14.35, "volume": 550180.0}, {"date": "2022-12-01", "close": 14.39, "volume": 489162.0}, {"date": "2022-12-02", "close": 14.24, "volume": 288901.0}, {"date": "2022-12-05", "close": 13.93, "volume": 285072.0}, {"date": "2022-12-06", "close": 13.9, "volume": 341297.0}, {"date": "2022-12-07", "close": 13.95, "volume": 287527.0}, {"date": "2022-12-08", "close": 14.18, "volume": 358488.0}, {"date": "2022-12-09", "close": 13.94, "volume": 269735.0}, {"date": "2022-12-12", "close": 13.65, "volume": 443962.0}, {"date": "2022-12-13", "close": 13.9, "volume": 677466.0}, {"date": "2022-12-14", "close": 13.79, "volume": 566015.0}, {"date": "2022-12-15", "close": 13.67, "volume": 808089.0}, {"date": "2022-12-16", "close": 13.48, "volume": 2997349.0}, {"date": "2022-12-19", "close": 13.9, "volume": 515992.0}, {"date": "2022-12-20", "close": 13.88, "volume": 592093.0}, {"date": "2022-12-21", "close": 14.32, "volume": 461888.0}, {"date": "2022-12-22", "close": 14.24, "volume": 354609.0}, {"date": "2022-12-23", "close": 14.08, "volume": 208337.0}, {"date": "2022-12-27", "close": 14.37, "volume": 252554.0}, {"date": "2022-12-28", "close": 13.94, "volume": 275461.0}, {"date": "2022-12-29", "close": 14.15, "volume": 270215.0}, {"date": "2022-12-30", "close": 13.9, "volume": 468085.0}, {"date": "2023-01-03", "close": 14.41, "volume": 536254.0}, {"date": "2023-01-04", "close": 14.25, "volume": 322517.0}, {"date": "2023-01-05", "close": 14.17, "volume": 235864.0}, {"date": "2023-01-06", "close": 14.47, "volume": 210895.0}, {"date": "2023-01-09", "close": 14.43, "volume": 404106.0}, {"date": "2023-01-10", "close": 14.55, "volume": 283838.0}, {"date": "2023-01-11", "close": 14.66, "volume": 273519.0}, {"date": "2023-01-12", "close": 15.0, "volume": 831232.0}, {"date": "2023-01-13", "close": 15.03, "volume": 288944.0}, {"date": "2023-01-17", "close": 14.54, "volume": 292785.0}, {"date": "2023-01-18", "close": 14.24, "volume": 340357.0}, {"date": "2023-01-19", "close": 14.11, "volume": 241592.0}, {"date": "2023-01-20", "close": 14.17, "volume": 321939.0}, {"date": "2023-01-23", "close": 14.46, "volume": 390450.0}, {"date": "2023-01-24", "close": 14.65, "volume": 255917.0}, {"date": "2023-01-25", "close": 14.8, "volume": 281143.0}, {"date": "2023-01-26", "close": 14.68, "volume": 277565.0}, {"date": "2023-01-27", "close": 14.48, "volume": 161459.0}, {"date": "2023-01-30", "close": 14.5, "volume": 213711.0}, {"date": "2023-01-31", "close": 14.97, "volume": 370807.0}, {"date": "2023-02-01", "close": 14.67, "volume": 636918.0}, {"date": "2023-02-02", "close": 14.88, "volume": 306900.0}, {"date": "2023-02-03", "close": 15.62, "volume": 1101928.0}, {"date": "2023-02-06", "close": 14.7, "volume": 475197.0}, {"date": "2023-02-07", "close": 14.2, "volume": 1016046.0}, {"date": "2023-02-08", "close": 14.34, "volume": 361299.0}, {"date": "2023-02-09", "close": 13.94, "volume": 345310.0}, {"date": "2023-02-10", "close": 14.07, "volume": 313869.0}, {"date": "2023-02-13", "close": 14.36, "volume": 219755.0}, {"date": "2023-02-14", "close": 14.17, "volume": 267400.0}, {"date": "2023-02-15", "close": 14.29, "volume": 348826.0}, {"date": "2023-02-16", "close": 14.36, "volume": 358117.0}, {"date": "2023-02-17", "close": 14.42, "volume": 913760.0}, {"date": "2023-02-21", "close": 14.42, "volume": 391552.0}, {"date": "2023-02-22", "close": 13.88, "volume": 506940.0}, {"date": "2023-02-23", "close": 13.72, "volume": 358325.0}, {"date": "2023-02-24", "close": 13.59, "volume": 499771.0}, {"date": "2023-02-27", "close": 13.66, "volume": 350409.0}, {"date": "2023-02-28", "close": 13.785, "volume": 521961.0}, {"date": "2023-03-01", "close": 13.69, "volume": 716970.0}, {"date": "2023-03-02", "close": 13.71, "volume": 378570.0}, {"date": "2023-03-03", "close": 13.63, "volume": 390715.0}, {"date": "2023-03-06", "close": 13.45, "volume": 990874.0}, {"date": "2023-03-07", "close": 13.7, "volume": 580911.0}, {"date": "2023-03-08", "close": 13.53, "volume": 314021.0}, {"date": "2023-03-09", "close": 13.74, "volume": 506056.0}, {"date": "2023-03-10", "close": 13.44, "volume": 467092.0}, {"date": "2023-03-13", "close": 13.13, "volume": 479431.0}, {"date": "2023-03-14", "close": 13.37, "volume": 393878.0}, {"date": "2023-03-15", "close": 13.18, "volume": 477502.0}, {"date": "2023-03-16", "close": 13.37, "volume": 382855.0}, {"date": "2023-03-17", "close": 13.02, "volume": 1137977.0}, {"date": "2023-03-20", "close": 13.3, "volume": 425185.0}, {"date": "2023-03-21", "close": 13.42, "volume": 416745.0}, {"date": "2023-03-22", "close": 13.11, "volume": 282480.0}, {"date": "2023-03-23", "close": 12.84, "volume": 314474.0}, {"date": "2023-03-24", "close": 12.98, "volume": 290093.0}, {"date": "2023-03-27", "close": 13.26, "volume": 210905.0}, {"date": "2023-03-28", "close": 13.29, "volume": 306749.0}, {"date": "2023-03-29", "close": 12.95, "volume": 224433.0}, {"date": "2023-03-30", "close": 12.99, "volume": 234620.0}, {"date": "2023-03-31", "close": 13.43, "volume": 498652.0}, {"date": "2023-04-03", "close": 13.41, "volume": 285395.0}, {"date": "2023-04-04", "close": 13.17, "volume": 228209.0}, {"date": "2023-04-05", "close": 13.22, "volume": 217794.0}, {"date": "2023-04-06", "close": 13.19, "volume": 236176.0}, {"date": "2023-04-10", "close": 13.35, "volume": 312968.0}, {"date": "2023-04-11", "close": 13.43, "volume": 266192.0}, {"date": "2023-04-12", "close": 13.49, "volume": 222139.0}, {"date": "2023-04-13", "close": 13.62, "volume": 239475.0}, {"date": "2023-04-14", "close": 13.55, "volume": 249608.0}, {"date": "2023-04-17", "close": 13.33, "volume": 225959.0}, {"date": "2023-04-18", "close": 13.03, "volume": 315776.0}, {"date": "2023-04-19", "close": 13.12, "volume": 326230.0}, {"date": "2023-04-20", "close": 13.41, "volume": 353277.0}, {"date": "2023-04-21", "close": 13.42, "volume": 305456.0}, {"date": "2023-04-24", "close": 13.2, "volume": 707495.0}, {"date": "2023-04-25", "close": 13.2, "volume": 253388.0}, {"date": "2023-04-26", "close": 13.23, "volume": 252195.0}, {"date": "2023-04-27", "close": 13.17, "volume": 317180.0}, {"date": "2023-04-28", "close": 12.98, "volume": 283165.0}, {"date": "2023-05-01", "close": 13.2, "volume": 236756.0}, {"date": "2023-05-02", "close": 12.44, "volume": 353260.0}, {"date": "2023-05-03", "close": 12.44, "volume": 343805.0}, {"date": "2023-05-04", "close": 12.32, "volume": 326273.0}, {"date": "2023-05-05", "close": 11.81, "volume": 585514.0}, {"date": "2023-05-08", "close": 12.12, "volume": 344392.0}, {"date": "2023-05-09", "close": 12.07, "volume": 313265.0}, {"date": "2023-05-10", "close": 12.06, "volume": 377454.0}, {"date": "2023-05-11", "close": 11.97, "volume": 317419.0}, {"date": "2023-05-12", "close": 11.91, "volume": 258638.0}, {"date": "2023-05-15", "close": 11.9, "volume": 376865.0}, {"date": "2023-05-16", "close": 11.92, "volume": 294754.0}, {"date": "2023-05-17", "close": 12.16, "volume": 370750.0}, {"date": "2023-05-18", "close": 12.25, "volume": 284531.0}, {"date": "2023-05-19", "close": 12.39, "volume": 335667.0}, {"date": "2023-05-22", "close": 12.3, "volume": 351375.0}, {"date": "2023-05-23", "close": 12.29, "volume": 254429.0}, {"date": "2023-05-24", "close": 12.21, "volume": 191687.0}, {"date": "2023-05-25", "close": 12.01, "volume": 227985.0}, {"date": "2023-05-26", "close": 11.93, "volume": 230314.0}, {"date": "2023-05-30", "close": 11.87, "volume": 441476.0}, {"date": "2023-05-31", "close": 11.79, "volume": 411727.0}, {"date": "2023-06-01", "close": 11.95, "volume": 505533.0}, {"date": "2023-06-02", "close": 12.46, "volume": 279609.0}, {"date": "2023-06-05", "close": 12.04, "volume": 294716.0}, {"date": "2023-06-06", "close": 12.35, "volume": 291070.0}, {"date": "2023-06-07", "close": 12.69, "volume": 315532.0}, {"date": "2023-06-08", "close": 12.56, "volume": 221502.0}, {"date": "2023-06-09", "close": 12.38, "volume": 280878.0}, {"date": "2023-06-12", "close": 12.42, "volume": 228046.0}, {"date": "2023-06-13", "close": 12.59, "volume": 237955.0}, {"date": "2023-06-14", "close": 12.4, "volume": 449071.0}, {"date": "2023-06-15", "close": 12.67, "volume": 521965.0}, {"date": "2023-06-16", "close": 12.55, "volume": 1262638.0}, {"date": "2023-06-20", "close": 12.49, "volume": 315815.0}, {"date": "2023-06-21", "close": 12.53, "volume": 283376.0}, {"date": "2023-06-22", "close": 12.36, "volume": 499540.0}, {"date": "2023-06-23", "close": 12.18, "volume": 479775.0}, {"date": "2023-06-26", "close": 12.12, "volume": 274537.0}, {"date": "2023-06-27", "close": 12.15, "volume": 206633.0}, {"date": "2023-06-28", "close": 12.09, "volume": 271887.0}, {"date": "2023-06-29", "close": 12.27, "volume": 231304.0}, {"date": "2023-06-30", "close": 12.27, "volume": 395819.0}, {"date": "2023-07-03", "close": 12.1, "volume": 302558.0}, {"date": "2023-07-05", "close": 12.49, "volume": 926209.0}, {"date": "2023-07-06", "close": 12.18, "volume": 300173.0}, {"date": "2023-07-07", "close": 12.42, "volume": 329744.0}, {"date": "2023-07-10", "close": 12.5, "volume": 320225.0}, {"date": "2023-07-11", "close": 12.64, "volume": 193306.0}, {"date": "2023-07-12", "close": 12.65, "volume": 255905.0}, {"date": "2023-07-13", "close": 12.56, "volume": 195688.0}, {"date": "2023-07-14", "close": 12.7, "volume": 278640.0}, {"date": "2023-07-17", "close": 12.75, "volume": 211898.0}, {"date": "2023-07-18", "close": 12.96, "volume": 202668.0}, {"date": "2023-07-19", "close": 13.11, "volume": 180772.0}, {"date": "2023-07-20", "close": 12.95, "volume": 350213.0}, {"date": "2023-07-21", "close": 13.02, "volume": 247827.0}, {"date": "2023-07-24", "close": 13.14, "volume": 149331.0}, {"date": "2023-07-25", "close": 13.05, "volume": 168575.0}, {"date": "2023-07-26", "close": 13.03, "volume": 249784.0}, {"date": "2023-07-27", "close": 12.93, "volume": 219172.0}, {"date": "2023-07-28", "close": 13.11, "volume": 202819.0}, {"date": "2023-07-31", "close": 13.35, "volume": 200575.0}, {"date": "2023-08-01", "close": 13.74, "volume": 247237.0}, {"date": "2023-08-02", "close": 13.86, "volume": 295266.0}, {"date": "2023-08-03", "close": 13.94, "volume": 274400.0}, {"date": "2023-08-04", "close": 15.93, "volume": 725395.0}, {"date": "2023-08-07", "close": 16.99, "volume": 617971.0}, {"date": "2023-08-08", "close": 16.73, "volume": 518628.0}, {"date": "2023-08-09", "close": 16.66, "volume": 384363.0}, {"date": "2023-08-10", "close": 16.63, "volume": 447770.0}, {"date": "2023-08-11", "close": 16.68, "volume": 367899.0}, {"date": "2023-08-14", "close": 16.56, "volume": 395093.0}, {"date": "2023-08-15", "close": 16.39, "volume": 333767.0}, {"date": "2023-08-16", "close": 16.01, "volume": 331828.0}, {"date": "2023-08-17", "close": 16.1, "volume": 319491.0}, {"date": "2023-08-18", "close": 16.01, "volume": 620270.0}, {"date": "2023-08-21", "close": 16.13, "volume": 412164.0}, {"date": "2023-08-22", "close": 16.1, "volume": 239513.0}, {"date": "2023-08-23", "close": 16.11, "volume": 282939.0}, {"date": "2023-08-24", "close": 16.02, "volume": 343185.0}, {"date": "2023-08-25", "close": 16.34, "volume": 320495.0}, {"date": "2023-08-28", "close": 16.39, "volume": 969379.0}, {"date": "2023-08-29", "close": 16.38, "volume": 276945.0}, {"date": "2023-08-30", "close": 16.36, "volume": 211062.0}, {"date": "2023-08-31", "close": 16.57, "volume": 304461.0}, {"date": "2023-09-01", "close": 17.39, "volume": 593938.0}, {"date": "2023-09-05", "close": 16.36, "volume": 785416.0}, {"date": "2023-09-06", "close": 16.25, "volume": 398879.0}, {"date": "2023-09-07", "close": 16.0, "volume": 537659.0}, {"date": "2023-09-08", "close": 16.26, "volume": 425133.0}, {"date": "2023-09-11", "close": 16.71, "volume": 417436.0}, {"date": "2023-09-12", "close": 16.65, "volume": 276603.0}, {"date": "2023-09-13", "close": 16.8, "volume": 403118.0}, {"date": "2023-09-14", "close": 16.62, "volume": 371083.0}, {"date": "2023-09-15", "close": 16.43, "volume": 1801642.0}, {"date": "2023-09-18", "close": 16.35, "volume": 337791.0}, {"date": "2023-09-19", "close": 16.45, "volume": 396692.0}, {"date": "2023-09-20", "close": 16.52, "volume": 216323.0}, {"date": "2023-09-21", "close": 16.68, "volume": 343778.0}, {"date": "2023-09-22", "close": 16.91, "volume": 320830.0}, {"date": "2023-09-25", "close": 17.36, "volume": 372014.0}, {"date": "2023-09-26", "close": 17.27, "volume": 412633.0}, {"date": "2023-09-27", "close": 17.64, "volume": 453971.0}, {"date": "2023-09-28", "close": 17.41, "volume": 727328.0}, {"date": "2023-09-29", "close": 17.1, "volume": 1118127.0}, {"date": "2023-10-02", "close": 17.41, "volume": 618396.0}, {"date": "2023-10-03", "close": 17.42, "volume": 463655.0}, {"date": "2023-10-04", "close": 17.35, "volume": 571859.0}, {"date": "2023-10-05", "close": 17.43, "volume": 355850.0}, {"date": "2023-10-06", "close": 17.37, "volume": 408037.0}, {"date": "2023-10-09", "close": 17.6, "volume": 345162.0}, {"date": "2023-10-10", "close": 17.7, "volume": 437350.0}, {"date": "2023-10-11", "close": 17.9, "volume": 279789.0}, {"date": "2023-10-12", "close": 17.63, "volume": 305456.0}, {"date": "2023-10-13", "close": 17.46, "volume": 462504.0}, {"date": "2023-10-16", "close": 17.77, "volume": 336081.0}, {"date": "2023-10-17", "close": 17.88, "volume": 339961.0}, {"date": "2023-10-18", "close": 18.3, "volume": 437432.0}, {"date": "2023-10-19", "close": 17.76, "volume": 479380.0}, {"date": "2023-10-20", "close": 17.86, "volume": 585990.0}, {"date": "2023-10-23", "close": 17.5, "volume": 489015.0}, {"date": "2023-10-24", "close": 17.78, "volume": 316635.0}, {"date": "2023-10-25", "close": 17.95, "volume": 297405.0}, {"date": "2023-10-26", "close": 17.72, "volume": 285125.0}, {"date": "2023-10-27", "close": 17.91, "volume": 448434.0}, {"date": "2023-10-30", "close": 18.08, "volume": 326260.0}, {"date": "2023-10-31", "close": 18.09, "volume": 484982.0}, {"date": "2023-11-01", "close": 18.16, "volume": 338010.0}, {"date": "2023-11-02", "close": 18.53, "volume": 395575.0}, {"date": "2023-11-03", "close": 17.51, "volume": 1198553.0}, {"date": "2023-11-06", "close": 17.23, "volume": 517492.0}, {"date": "2023-11-07", "close": 16.85, "volume": 380403.0}, {"date": "2023-11-08", "close": 17.06, "volume": 297344.0}, {"date": "2023-11-09", "close": 17.14, "volume": 261559.0}, {"date": "2023-11-10", "close": 17.21, "volume": 452004.0}, {"date": "2023-11-13", "close": 17.11, "volume": 290322.0}, {"date": "2023-11-14", "close": 17.66, "volume": 355665.0}, {"date": "2023-11-15", "close": 17.7, "volume": 510396.0}, {"date": "2023-11-16", "close": 18.07, "volume": 505658.0}, {"date": "2023-11-17", "close": 18.09, "volume": 902492.0}, {"date": "2023-11-20", "close": 16.94, "volume": 747269.0}, {"date": "2023-11-21", "close": 16.84, "volume": 477509.0}, {"date": "2023-11-22", "close": 17.36, "volume": 366980.0}, {"date": "2023-11-24", "close": 17.53, "volume": 178347.0}, {"date": "2023-11-27", "close": 17.45, "volume": 444577.0}, {"date": "2023-11-28", "close": 17.39, "volume": 403799.0}, {"date": "2023-11-29", "close": 17.44, "volume": 595820.0}, {"date": "2023-11-30", "close": 17.42, "volume": 394166.0}, {"date": "2023-12-01", "close": 17.49, "volume": 487475.0}, {"date": "2023-12-04", "close": 17.68, "volume": 657033.0}, {"date": "2023-12-05", "close": 17.82, "volume": 328310.0}, {"date": "2023-12-06", "close": 17.99, "volume": 565241.0}, {"date": "2023-12-07", "close": 18.45, "volume": 513111.0}, {"date": "2023-12-08", "close": 18.39, "volume": 427917.0}, {"date": "2023-12-11", "close": 18.01, "volume": 374583.0}, {"date": "2023-12-12", "close": 18.09, "volume": 429204.0}, {"date": "2023-12-13", "close": 17.74, "volume": 929580.0}, {"date": "2023-12-14", "close": 17.11, "volume": 945898.0}, {"date": "2023-12-15", "close": 16.92, "volume": 2208756.0}, {"date": "2023-12-18", "close": 16.93, "volume": 402976.0}, {"date": "2023-12-19", "close": 17.25, "volume": 476431.0}, {"date": "2023-12-20", "close": 17.45, "volume": 364042.0}, {"date": "2023-12-21", "close": 17.67, "volume": 299772.0}, {"date": "2023-12-22", "close": 17.68, "volume": 226131.0}, {"date": "2023-12-26", "close": 17.8, "volume": 194689.0}, {"date": "2023-12-27", "close": 17.95, "volume": 224881.0}, {"date": "2023-12-28", "close": 17.72, "volume": 330280.0}, {"date": "2023-12-29", "close": 17.56, "volume": 425472.0}, {"date": "2024-01-02", "close": 17.93, "volume": 692332.0}, {"date": "2024-01-03", "close": 17.63, "volume": 419810.0}, {"date": "2024-01-04", "close": 17.8, "volume": 339596.0}, {"date": "2024-01-05", "close": 17.19, "volume": 365069.0}, {"date": "2024-01-08", "close": 17.26, "volume": 282301.0}, {"date": "2024-01-09", "close": 16.96, "volume": 248137.0}, {"date": "2024-01-10", "close": 16.99, "volume": 269204.0}, {"date": "2024-01-11", "close": 17.15, "volume": 278013.0}, {"date": "2024-01-12", "close": 17.31, "volume": 224537.0}, {"date": "2024-01-16", "close": 17.61, "volume": 419879.0}, {"date": "2024-01-17", "close": 17.53, "volume": 273714.0}, {"date": "2024-01-18", "close": 17.53, "volume": 332402.0}, {"date": "2024-01-19", "close": 17.56, "volume": 252979.0}, {"date": "2024-01-22", "close": 18.23, "volume": 495909.0}, {"date": "2024-01-23", "close": 18.35, "volume": 356337.0}, {"date": "2024-01-24", "close": 18.53, "volume": 316293.0}, {"date": "2024-01-25", "close": 18.54, "volume": 369631.0}, {"date": "2024-01-26", "close": 18.57, "volume": 327461.0}, {"date": "2024-01-29", "close": 18.17, "volume": 357447.0}, {"date": "2024-01-30", "close": 17.99, "volume": 492786.0}, {"date": "2024-01-31", "close": 18.1, "volume": 454270.0}, {"date": "2024-02-01", "close": 18.43, "volume": 408203.0}, {"date": "2024-02-02", "close": 18.01, "volume": 557020.0}, {"date": "2024-02-05", "close": 17.8, "volume": 363989.0}, {"date": "2024-02-06", "close": 17.36, "volume": 430061.0}, {"date": "2024-02-07", "close": 17.45, "volume": 411238.0}, {"date": "2024-02-08", "close": 17.72, "volume": 296200.0}, {"date": "2024-02-09", "close": 18.07, "volume": 316321.0}, {"date": "2024-02-12", "close": 18.21, "volume": 406538.0}, {"date": "2024-02-13", "close": 17.77, "volume": 407206.0}, {"date": "2024-02-14", "close": 17.83, "volume": 288315.0}, {"date": "2024-02-15", "close": 17.69, "volume": 442703.0}, {"date": "2024-02-16", "close": 17.52, "volume": 386088.0}, {"date": "2024-02-20", "close": 17.16, "volume": 466174.0}, {"date": "2024-02-21", "close": 16.98, "volume": 413273.0}, {"date": "2024-02-22", "close": 17.04, "volume": 833541.0}, {"date": "2024-02-23", "close": 17.43, "volume": 433814.0}, {"date": "2024-02-26", "close": 17.78, "volume": 766101.0}, {"date": "2024-02-27", "close": 17.38, "volume": 532562.0}, {"date": "2024-02-28", "close": 17.61, "volume": 490218.0}, {"date": "2024-02-29", "close": 17.81, "volume": 467913.0}, {"date": "2024-03-01", "close": 17.53, "volume": 405650.0}, {"date": "2024-03-04", "close": 17.59, "volume": 330055.0}, {"date": "2024-03-05", "close": 17.26, "volume": 402997.0}, {"date": "2024-03-06", "close": 17.51, "volume": 561316.0}, {"date": "2024-03-07", "close": 17.46, "volume": 340925.0}, {"date": "2024-03-08", "close": 17.55, "volume": 363663.0}, {"date": "2024-03-11", "close": 17.65, "volume": 526448.0}, {"date": "2024-03-12", "close": 17.52, "volume": 494596.0}, {"date": "2024-03-13", "close": 17.75, "volume": 429960.0}, {"date": "2024-03-14", "close": 17.7, "volume": 481336.0}, {"date": "2024-03-15", "close": 17.65, "volume": 4786077.0}, {"date": "2024-03-18", "close": 17.4, "volume": 441433.0}, {"date": "2024-03-19", "close": 17.34, "volume": 318170.0}, {"date": "2024-03-20", "close": 17.77, "volume": 448269.0}, {"date": "2024-03-21", "close": 17.9, "volume": 599163.0}, {"date": "2024-03-22", "close": 17.92, "volume": 408639.0}, {"date": "2024-03-25", "close": 17.68, "volume": 416492.0}, {"date": "2024-03-26", "close": 17.7, "volume": 388488.0}, {"date": "2024-03-27", "close": 17.7, "volume": 482455.0}, {"date": "2024-03-28", "close": 17.56, "volume": 425079.0}, {"date": "2024-04-01", "close": 17.72, "volume": 486283.0}, {"date": "2024-04-02", "close": 17.7, "volume": 642570.0}, {"date": "2024-04-03", "close": 17.45, "volume": 319695.0}, {"date": "2024-04-04", "close": 17.38, "volume": 288135.0}, {"date": "2024-04-05", "close": 17.39, "volume": 650767.0}, {"date": "2024-04-08", "close": 17.39, "volume": 428154.0}, {"date": "2024-04-09", "close": 17.79, "volume": 584484.0}, {"date": "2024-04-10", "close": 17.63, "volume": 529377.0}, {"date": "2024-04-11", "close": 17.51, "volume": 411284.0}, {"date": "2024-04-12", "close": 17.11, "volume": 581081.0}, {"date": "2024-04-15", "close": 16.85, "volume": 541254.0}, {"date": "2024-04-16", "close": 16.87, "volume": 512946.0}, {"date": "2024-04-17", "close": 16.835, "volume": 493744.0}, {"date": "2024-04-18", "close": 16.99, "volume": 855762.0}, {"date": "2024-04-19", "close": 17.33, "volume": 756818.0}, {"date": "2024-04-22", "close": 17.5, "volume": 690763.0}, {"date": "2024-04-23", "close": 17.84, "volume": 800429.0}, {"date": "2024-04-24", "close": 18.42, "volume": 641513.0}, {"date": "2024-04-25", "close": 18.62, "volume": 713968.0}, {"date": "2024-04-26", "close": 18.86, "volume": 495025.0}, {"date": "2024-04-29", "close": 18.62, "volume": 587986.0}, {"date": "2024-04-30", "close": 18.3, "volume": 430284.0}, {"date": "2024-05-01", "close": 18.34, "volume": 438675.0}, {"date": "2024-05-02", "close": 24.11, "volume": 2183303.0}, {"date": "2024-05-03", "close": 24.34, "volume": 1290777.0}, {"date": "2024-05-06", "close": 24.36, "volume": 758797.0}, {"date": "2024-05-07", "close": 23.92, "volume": 694306.0}, {"date": "2024-05-08", "close": 23.9, "volume": 468875.0}, {"date": "2024-05-09", "close": 23.91, "volume": 400165.0}, {"date": "2024-05-10", "close": 23.76, "volume": 438670.0}, {"date": "2024-05-13", "close": 23.87, "volume": 343838.0}, {"date": "2024-05-14", "close": 23.66, "volume": 309393.0}, {"date": "2024-05-15", "close": 23.56, "volume": 428210.0}, {"date": "2024-05-16", "close": 23.81, "volume": 282568.0}, {"date": "2024-05-17", "close": 23.5, "volume": 288988.0}, {"date": "2024-05-20", "close": 23.43, "volume": 248488.0}, {"date": "2024-05-21", "close": 23.25, "volume": 307776.0}, {"date": "2024-05-22", "close": 23.27, "volume": 310048.0}, {"date": "2024-05-23", "close": 22.9, "volume": 547836.0}, {"date": "2024-05-24", "close": 23.34, "volume": 240587.0}, {"date": "2024-05-28", "close": 23.62, "volume": 375476.0}, {"date": "2024-05-29", "close": 22.85, "volume": 353823.0}, {"date": "2024-05-30", "close": 22.86, "volume": 403275.0}, {"date": "2024-05-31", "close": 22.5, "volume": 585635.0}, {"date": "2024-06-03", "close": 22.59, "volume": 390812.0}, {"date": "2024-06-04", "close": 22.35, "volume": 337809.0}, {"date": "2024-06-05", "close": 22.05, "volume": 362186.0}, {"date": "2024-06-06", "close": 21.86, "volume": 449642.0}, {"date": "2024-06-07", "close": 21.64, "volume": 352621.0}, {"date": "2024-06-10", "close": 21.51, "volume": 330660.0}, {"date": "2024-06-11", "close": 21.35, "volume": 419197.0}, {"date": "2024-06-12", "close": 21.55, "volume": 350863.0}, {"date": "2024-06-13", "close": 21.23, "volume": 363710.0}, {"date": "2024-06-14", "close": 20.74, "volume": 315734.0}, {"date": "2024-06-17", "close": 20.6, "volume": 545804.0}, {"date": "2024-06-18", "close": 20.6, "volume": 368146.0}, {"date": "2024-06-20", "close": 20.55, "volume": 427254.0}, {"date": "2024-06-21", "close": 20.88, "volume": 2233788.0}, {"date": "2024-06-24", "close": 21.03, "volume": 351238.0}, {"date": "2024-06-25", "close": 20.81, "volume": 314049.0}, {"date": "2024-06-26", "close": 21.06, "volume": 350963.0}, {"date": "2024-06-27", "close": 20.96, "volume": 272158.0}, {"date": "2024-06-28", "close": 21.42, "volume": 1945342.0}, {"date": "2024-07-01", "close": 20.78, "volume": 678286.0}, {"date": "2024-07-02", "close": 21.11, "volume": 453738.0}, {"date": "2024-07-03", "close": 21.3, "volume": 168582.0}, {"date": "2024-07-05", "close": 21.36, "volume": 263550.0}, {"date": "2024-07-08", "close": 21.44, "volume": 412687.0}, {"date": "2024-07-09", "close": 20.95, "volume": 306651.0}, {"date": "2024-07-10", "close": 20.92, "volume": 242808.0}, {"date": "2024-07-11", "close": 21.53, "volume": 306534.0}, {"date": "2024-07-12", "close": 21.7, "volume": 417055.0}, {"date": "2024-07-15", "close": 22.01, "volume": 537009.0}, {"date": "2024-07-16", "close": 23.21, "volume": 600842.0}, {"date": "2024-07-17", "close": 23.34, "volume": 491565.0}, {"date": "2024-07-18", "close": 23.52, "volume": 471294.0}, {"date": "2024-07-19", "close": 23.46, "volume": 310134.0}, {"date": "2024-07-22", "close": 23.81, "volume": 385327.0}, {"date": "2024-07-23", "close": 24.06, "volume": 471926.0}, {"date": "2024-07-24", "close": 24.05, "volume": 401604.0}, {"date": "2024-07-25", "close": 24.2, "volume": 385973.0}, {"date": "2024-07-26", "close": 24.79, "volume": 426849.0}, {"date": "2024-07-29", "close": 24.79, "volume": 312370.0}, {"date": "2024-07-30", "close": 25.25, "volume": 387911.0}, {"date": "2024-07-31", "close": 24.79, "volume": 535444.0}, {"date": "2024-08-01", "close": 24.59, "volume": 613563.0}, {"date": "2024-08-02", "close": 23.97, "volume": 418424.0}, {"date": "2024-08-05", "close": 22.96, "volume": 532849.0}, {"date": "2024-08-06", "close": 22.95, "volume": 423980.0}, {"date": "2024-08-07", "close": 22.03, "volume": 355972.0}, {"date": "2024-08-08", "close": 22.78, "volume": 374246.0}, {"date": "2024-08-09", "close": 22.55, "volume": 289373.0}, {"date": "2024-08-12", "close": 22.38, "volume": 266731.0}, {"date": "2024-08-13", "close": 22.52, "volume": 241291.0}, {"date": "2024-08-14", "close": 22.59, "volume": 209304.0}, {"date": "2024-08-15", "close": 22.77, "volume": 259723.0}, {"date": "2024-08-16", "close": 22.84, "volume": 179967.0}, {"date": "2024-08-19", "close": 22.75, "volume": 254743.0}, {"date": "2024-08-20", "close": 22.48, "volume": 274614.0}, {"date": "2024-08-21", "close": 22.8, "volume": 251212.0}, {"date": "2024-08-22", "close": 22.87, "volume": 664229.0}, {"date": "2024-08-23", "close": 22.88, "volume": 521565.0}, {"date": "2024-08-26", "close": 22.74, "volume": 380540.0}, {"date": "2024-08-27", "close": 22.42, "volume": 285909.0}, {"date": "2024-08-28", "close": 22.53, "volume": 281472.0}, {"date": "2024-08-29", "close": 22.49, "volume": 387814.0}, {"date": "2024-08-30", "close": 22.44, "volume": 276150.0}, {"date": "2024-09-03", "close": 21.67, "volume": 579748.0}, {"date": "2024-09-04", "close": 21.97, "volume": 549617.0}, {"date": "2024-09-05", "close": 21.79, "volume": 373862.0}, {"date": "2024-09-06", "close": 21.33, "volume": 303385.0}, {"date": "2024-09-09", "close": 21.13, "volume": 643312.0}, {"date": "2024-09-10", "close": 21.31, "volume": 476569.0}, {"date": "2024-09-11", "close": 21.2, "volume": 381509.0}, {"date": "2024-09-12", "close": 21.71, "volume": 408952.0}, {"date": "2024-09-13", "close": 22.17, "volume": 388222.0}, {"date": "2024-09-16", "close": 22.22, "volume": 460508.0}, {"date": "2024-09-17", "close": 21.92, "volume": 416071.0}, {"date": "2024-09-18", "close": 21.91, "volume": 381075.0}, {"date": "2024-09-19", "close": 22.35, "volume": 284119.0}, {"date": "2024-09-20", "close": 22.23, "volume": 2494424.0}, {"date": "2024-09-23", "close": 22.02, "volume": 333154.0}, {"date": "2024-09-24", "close": 21.99, "volume": 252921.0}, {"date": "2024-09-25", "close": 21.91, "volume": 304010.0}, {"date": "2024-09-26", "close": 21.84, "volume": 298563.0}, {"date": "2024-09-27", "close": 22.17, "volume": 219658.0}, {"date": "2024-09-30", "close": 22.24, "volume": 287396.0}, {"date": "2024-10-01", "close": 21.61, "volume": 563861.0}, {"date": "2024-10-02", "close": 21.26, "volume": 406518.0}, {"date": "2024-10-03", "close": 21.0, "volume": 248642.0}, {"date": "2024-10-04", "close": 21.58, "volume": 342126.0}, {"date": "2024-10-07", "close": 21.35, "volume": 244202.0}, {"date": "2024-10-08", "close": 21.25, "volume": 178164.0}, {"date": "2024-10-09", "close": 21.22, "volume": 185885.0}, {"date": "2024-10-10", "close": 20.79, "volume": 229966.0}, {"date": "2024-10-11", "close": 21.09, "volume": 229090.0}, {"date": "2024-10-14", "close": 21.41, "volume": 241003.0}, {"date": "2024-10-15", "close": 21.3, "volume": 343838.0}, {"date": "2024-10-16", "close": 21.39, "volume": 263352.0}, {"date": "2024-10-17", "close": 21.41, "volume": 445190.0}, {"date": "2024-10-18", "close": 21.09, "volume": 391558.0}, {"date": "2024-10-21", "close": 20.61, "volume": 319698.0}, {"date": "2024-10-22", "close": 20.84, "volume": 297253.0}, {"date": "2024-10-23", "close": 21.38, "volume": 305733.0}, {"date": "2024-10-24", "close": 21.27, "volume": 312555.0}, {"date": "2024-10-25", "close": 21.17, "volume": 263247.0}, {"date": "2024-10-28", "close": 21.54, "volume": 281815.0}, {"date": "2024-10-29", "close": 22.0, "volume": 252119.0}, {"date": "2024-10-30", "close": 22.37, "volume": 285979.0}, {"date": "2024-10-31", "close": 22.35, "volume": 330249.0}, {"date": "2024-11-01", "close": 22.03, "volume": 318845.0}, {"date": "2024-11-04", "close": 21.98, "volume": 244783.0}, {"date": "2024-11-05", "close": 22.24, "volume": 346630.0}, {"date": "2024-11-06", "close": 24.75, "volume": 722696.0}, {"date": "2024-11-07", "close": 24.76, "volume": 458524.0}, {"date": "2024-11-08", "close": 24.93, "volume": 443647.0}, {"date": "2024-11-11", "close": 25.43, "volume": 589550.0}, {"date": "2024-11-12", "close": 24.87, "volume": 491599.0}, {"date": "2024-11-13", "close": 27.96, "volume": 970992.0}, {"date": "2024-11-14", "close": 26.3, "volume": 585334.0}, {"date": "2024-11-15", "close": 26.55, "volume": 404645.0}, {"date": "2024-11-18", "close": 26.81, "volume": 293990.0}, {"date": "2024-11-19", "close": 26.4, "volume": 328295.0}, {"date": "2024-11-20", "close": 26.43, "volume": 582010.0}, {"date": "2024-11-21", "close": 26.82, "volume": 752794.0}, {"date": "2024-11-22", "close": 27.33, "volume": 404067.0}, {"date": "2024-11-25", "close": 27.72, "volume": 529111.0}, {"date": "2024-11-26", "close": 27.38, "volume": 302817.0}, {"date": "2024-11-27", "close": 27.63, "volume": 289107.0}, {"date": "2024-11-29", "close": 27.45, "volume": 188116.0}, {"date": "2024-12-02", "close": 27.81, "volume": 666469.0}, {"date": "2024-12-03", "close": 27.34, "volume": 340016.0}, {"date": "2024-12-04", "close": 27.36, "volume": 416462.0}, {"date": "2024-12-05", "close": 27.24, "volume": 246175.0}, {"date": "2024-12-06", "close": 26.88, "volume": 284716.0}, {"date": "2024-12-09", "close": 26.86, "volume": 289337.0}, {"date": "2024-12-10", "close": 27.53, "volume": 386266.0}, {"date": "2024-12-11", "close": 27.62, "volume": 426102.0}, {"date": "2024-12-12", "close": 27.31, "volume": 398651.0}, {"date": "2024-12-13", "close": 27.35, "volume": 323634.0}, {"date": "2024-12-16", "close": 28.08, "volume": 390600.0}, {"date": "2024-12-17", "close": 27.33, "volume": 504125.0}, {"date": "2024-12-18", "close": 26.25, "volume": 442530.0}, {"date": "2024-12-19", "close": 26.7, "volume": 500446.0}, {"date": "2024-12-20", "close": 26.12, "volume": 2429787.0}, {"date": "2024-12-23", "close": 26.12, "volume": 394363.0}, {"date": "2024-12-24", "close": 26.59, "volume": 175780.0}, {"date": "2024-12-26", "close": 26.75, "volume": 191519.0}, {"date": "2024-12-27", "close": 26.31, "volume": 222425.0}, {"date": "2024-12-30", "close": 26.23, "volume": 236966.0}, {"date": "2024-12-31", "close": 26.47, "volume": 306147.0}, {"date": "2025-01-02", "close": 26.13, "volume": 371549.0}, {"date": "2025-01-03", "close": 26.06, "volume": 284103.0}, {"date": "2025-01-06", "close": 25.68, "volume": 336408.0}, {"date": "2025-01-07", "close": 25.69, "volume": 717434.0}, {"date": "2025-01-08", "close": 26.38, "volume": 713820.0}, {"date": "2025-01-10", "close": 25.87, "volume": 324547.0}, {"date": "2025-01-13", "close": 26.21, "volume": 251423.0}, {"date": "2025-01-14", "close": 26.78, "volume": 242264.0}, {"date": "2025-01-15", "close": 27.21, "volume": 264362.0}, {"date": "2025-01-16", "close": 27.33, "volume": 267207.0}, {"date": "2025-01-17", "close": 27.67, "volume": 576764.0}, {"date": "2025-01-21", "close": 27.88, "volume": 512864.0}, {"date": "2025-01-22", "close": 27.82, "volume": 398966.0}, {"date": "2025-01-23", "close": 28.1, "volume": 436128.0}, {"date": "2025-01-24", "close": 28.31, "volume": 264337.0}, {"date": "2025-01-27", "close": 28.12, "volume": 426580.0}, {"date": "2025-01-28", "close": 28.43, "volume": 380414.0}, {"date": "2025-01-29", "close": 28.18, "volume": 305072.0}, {"date": "2025-01-30", "close": 28.65, "volume": 238937.0}, {"date": "2025-01-31", "close": 28.78, "volume": 380793.0}, {"date": "2025-02-03", "close": 28.66, "volume": 336296.0}, {"date": "2025-02-04", "close": 28.95, "volume": 287125.0}, {"date": "2025-02-05", "close": 29.15, "volume": 339565.0}, {"date": "2025-02-06", "close": 28.32, "volume": 458516.0}, {"date": "2025-02-07", "close": 28.42, "volume": 424054.0}, {"date": "2025-02-10", "close": 28.45, "volume": 350462.0}, {"date": "2025-02-11", "close": 28.39, "volume": 336423.0}, {"date": "2025-02-12", "close": 28.19, "volume": 251239.0}, {"date": "2025-02-13", "close": 28.3, "volume": 263984.0}, {"date": "2025-02-14", "close": 28.46, "volume": 454219.0}, {"date": "2025-02-18", "close": 28.81, "volume": 757428.0}, {"date": "2025-02-19", "close": 27.11, "volume": 956790.0}, {"date": "2025-02-20", "close": 27.17, "volume": 659736.0}, {"date": "2025-02-21", "close": 25.97, "volume": 674367.0}, {"date": "2025-02-24", "close": 26.12, "volume": 676467.0}, {"date": "2025-02-25", "close": 25.49, "volume": 567867.0}, {"date": "2025-02-26", "close": 25.89, "volume": 575928.0}, {"date": "2025-02-27", "close": 25.27, "volume": 499507.0}, {"date": "2025-02-28", "close": 25.6, "volume": 578317.0}, {"date": "2025-03-03", "close": 25.64, "volume": 604338.0}, {"date": "2025-03-04", "close": 25.8, "volume": 887233.0}, {"date": "2025-03-05", "close": 25.66, "volume": 794030.0}, {"date": "2025-03-06", "close": 24.93, "volume": 676914.0}, {"date": "2025-03-07", "close": 25.3, "volume": 760562.0}, {"date": "2025-03-10", "close": 25.33, "volume": 653999.0}, {"date": "2025-03-11", "close": 25.17, "volume": 646297.0}, {"date": "2025-03-12", "close": 24.34, "volume": 483833.0}, {"date": "2025-03-13", "close": 24.21, "volume": 499558.0}, {"date": "2025-03-14", "close": 24.6, "volume": 400878.0}, {"date": "2025-03-17", "close": 24.91, "volume": 615426.0}, {"date": "2025-03-18", "close": 24.28, "volume": 572470.0}, {"date": "2025-03-19", "close": 24.8, "volume": 590378.0}, {"date": "2025-03-20", "close": 24.48, "volume": 627084.0}, {"date": "2025-03-21", "close": 24.58, "volume": 3755844.0}, {"date": "2025-03-24", "close": 25.29, "volume": 569394.0}, {"date": "2025-03-25", "close": 25.2, "volume": 345998.0}, {"date": "2025-03-26", "close": 25.25, "volume": 323305.0}, {"date": "2025-03-27", "close": 25.69, "volume": 265867.0}, {"date": "2025-03-28", "close": 25.43, "volume": 292147.0}, {"date": "2025-03-31", "close": 25.18, "volume": 654089.0}, {"date": "2025-04-01", "close": 26.12, "volume": 592641.0}, {"date": "2025-04-02", "close": 26.55, "volume": 491105.0}, {"date": "2025-04-03", "close": 25.93, "volume": 711481.0}, {"date": "2025-04-04", "close": 25.49, "volume": 948731.0}, {"date": "2025-04-07", "close": 25.3, "volume": 821613.0}, {"date": "2025-04-08", "close": 24.98, "volume": 659474.0}, {"date": "2025-04-09", "close": 26.2, "volume": 820317.0}, {"date": "2025-04-10", "close": 25.77, "volume": 633573.0}, {"date": "2025-04-11", "close": 25.82, "volume": 459156.0}, {"date": "2025-04-14", "close": 25.8, "volume": 418613.0}, {"date": "2025-04-15", "close": 25.93, "volume": 350974.0}, {"date": "2025-04-16", "close": 25.87, "volume": 492517.0}, {"date": "2025-04-17", "close": 25.27, "volume": 597447.0}, {"date": "2025-04-21", "close": 24.24, "volume": 423636.0}, {"date": "2025-04-22", "close": 24.88, "volume": 760203.0}, {"date": "2025-04-23", "close": 24.91, "volume": 470217.0}, {"date": "2025-04-24", "close": 24.77, "volume": 399512.0}, {"date": "2025-04-25", "close": 24.92, "volume": 436476.0}, {"date": "2025-04-28", "close": 24.97, "volume": 522328.0}, {"date": "2025-04-29", "close": 25.22, "volume": 262731.0}, {"date": "2025-04-30", "close": 25.12, "volume": 562176.0}, {"date": "2025-05-01", "close": 25.17, "volume": 463138.0}, {"date": "2025-05-02", "close": 30.83, "volume": 1346603.0}, {"date": "2025-05-05", "close": 30.84, "volume": 871562.0}, {"date": "2025-05-06", "close": 30.5, "volume": 709210.0}, {"date": "2025-05-07", "close": 30.35, "volume": 534378.0}, {"date": "2025-05-08", "close": 30.13, "volume": 397049.0}, {"date": "2025-05-09", "close": 31.06, "volume": 479282.0}, {"date": "2025-05-12", "close": 31.08, "volume": 526853.0}, {"date": "2025-05-13", "close": 31.31, "volume": 426758.0}, {"date": "2025-05-14", "close": 30.91, "volume": 468623.0}, {"date": "2025-05-15", "close": 31.22, "volume": 355163.0}, {"date": "2025-05-16", "close": 31.35, "volume": 324468.0}, {"date": "2025-05-19", "close": 31.36, "volume": 408787.0}, {"date": "2025-05-20", "close": 31.32, "volume": 1243077.0}, {"date": "2025-05-21", "close": 30.94, "volume": 550529.0}, {"date": "2025-05-22", "close": 30.73, "volume": 572233.0}, {"date": "2025-05-23", "close": 31.03, "volume": 591891.0}, {"date": "2025-05-27", "close": 32.03, "volume": 570865.0}, {"date": "2025-05-28", "close": 33.09, "volume": 665861.0}, {"date": "2025-05-29", "close": 32.95, "volume": 705696.0}, {"date": "2025-05-30", "close": 34.04, "volume": 782309.0}, {"date": "2025-06-02", "close": 34.1, "volume": 727676.0}, {"date": "2025-06-03", "close": 33.77, "volume": 873848.0}, {"date": "2025-06-04", "close": 33.31, "volume": 393220.0}, {"date": "2025-06-05", "close": 33.27, "volume": 503062.0}, {"date": "2025-06-06", "close": 33.0, "volume": 591164.0}, {"date": "2025-06-09", "close": 32.27, "volume": 814643.0}, {"date": "2025-06-10", "close": 31.77, "volume": 684189.0}, {"date": "2025-06-11", "close": 32.19, "volume": 518993.0}, {"date": "2025-06-12", "close": 31.88, "volume": 670347.0}, {"date": "2025-06-13", "close": 31.85, "volume": 672130.0}, {"date": "2025-06-16", "close": 31.83, "volume": 498938.0}, {"date": "2025-06-17", "close": 31.76, "volume": 591429.0}, {"date": "2025-06-18", "close": 32.3, "volume": 535674.0}, {"date": "2025-06-20", "close": 32.18, "volume": 953612.0}, {"date": "2025-06-23", "close": 33.05, "volume": 463210.0}, {"date": "2025-06-24", "close": 32.61, "volume": 338036.0}, {"date": "2025-06-25", "close": 32.07, "volume": 445151.0}, {"date": "2025-06-26", "close": 32.4, "volume": 484274.0}, {"date": "2025-06-27", "close": 32.98, "volume": 1377380.0}, {"date": "2025-06-30", "close": 32.69, "volume": 693852.0}, {"date": "2025-07-01", "close": 32.56, "volume": 735500.0}, {"date": "2025-07-02", "close": 31.6, "volume": 652071.0}, {"date": "2025-07-03", "close": 32.02, "volume": 474031.0}, {"date": "2025-07-07", "close": 30.98, "volume": 689211.0}, {"date": "2025-07-08", "close": 30.28, "volume": 711611.0}, {"date": "2025-07-09", "close": 30.015, "volume": 694979.0}, {"date": "2025-07-10", "close": 29.53, "volume": 639128.0}, {"date": "2025-07-11", "close": 29.31, "volume": 604701.0}, {"date": "2025-07-14", "close": 29.12, "volume": 499746.0}, {"date": "2025-07-15", "close": 29.33, "volume": 577682.0}, {"date": "2025-07-16", "close": 29.255, "volume": 681904.0}, {"date": "2025-07-17", "close": 29.71, "volume": 692215.0}, {"date": "2025-07-18", "close": 29.65, "volume": 1256414.0}, {"date": "2025-07-21", "close": 28.96, "volume": 651263.0}, {"date": "2025-07-22", "close": 28.745, "volume": 770244.0}, {"date": "2025-07-23", "close": 28.75, "volume": 683636.0}, {"date": "2025-07-24", "close": 28.53, "volume": 552842.0}, {"date": "2025-07-25", "close": 28.45, "volume": 589298.0}, {"date": "2025-07-28", "close": 28.39, "volume": 618725.0}, {"date": "2025-07-29", "close": 28.56, "volume": 538973.0}, {"date": "2025-07-30", "close": 28.65, "volume": 587008.0}, {"date": "2025-07-31", "close": 28.78, "volume": 828501.0}, {"date": "2025-08-01", "close": 29.7, "volume": 1364830.0}, {"date": "2025-08-04", "close": 28.08, "volume": 1158173.0}, {"date": "2025-08-05", "close": 29.31, "volume": 1386098.0}, {"date": "2025-08-06", "close": 31.28, "volume": 1239354.0}, {"date": "2025-08-07", "close": 30.86, "volume": 1054004.0}, {"date": "2025-08-08", "close": 31.24, "volume": 836939.0}, {"date": "2025-08-11", "close": 30.91, "volume": 859139.0}, {"date": "2025-08-12", "close": 31.97, "volume": 817047.0}, {"date": "2025-08-13", "close": 32.09, "volume": 706453.0}, {"date": "2025-08-14", "close": 31.94, "volume": 546778.0}, {"date": "2025-08-15", "close": 31.79, "volume": 685975.0}, {"date": "2025-08-18", "close": 31.87, "volume": 564788.0}, {"date": "2025-08-19", "close": 32.48, "volume": 532637.0}, {"date": "2025-08-20", "close": 32.34, "volume": 516378.0}, {"date": "2025-08-21", "close": 32.79, "volume": 582564.0}, {"date": "2025-08-22", "close": 33.37, "volume": 852655.0}, {"date": "2025-08-25", "close": 33.06, "volume": 576318.0}, {"date": "2025-08-26", "close": 32.6, "volume": 479049.0}, {"date": "2025-08-27", "close": 32.85, "volume": 588449.0}, {"date": "2025-08-28", "close": 32.85, "volume": 458010.0}, {"date": "2025-08-29", "close": 32.74, "volume": 520602.0}, {"date": "2025-09-02", "close": 32.81, "volume": 459485.0}, {"date": "2025-09-03", "close": 32.9, "volume": 527489.0}, {"date": "2025-09-04", "close": 32.88, "volume": 440976.0}, {"date": "2025-09-05", "close": 32.92, "volume": 474539.0}, {"date": "2025-09-08", "close": 33.49, "volume": 393000.0}, {"date": "2025-09-09", "close": 33.35, "volume": 468305.0}, {"date": "2025-09-10", "close": 33.32, "volume": 506394.0}, {"date": "2025-09-11", "close": 34.77, "volume": 487996.0}, {"date": "2025-09-12", "close": 34.83, "volume": 523726.0}, {"date": "2025-09-15", "close": 34.95, "volume": 534562.0}, {"date": "2025-09-16", "close": 35.13, "volume": 496565.0}, {"date": "2025-09-17", "close": 35.32, "volume": 450779.0}, {"date": "2025-09-18", "close": 35.55, "volume": 572307.0}, {"date": "2025-09-19", "close": 34.94, "volume": 1676319.0}, {"date": "2025-09-22", "close": 35.88, "volume": 603513.0}, {"date": "2025-09-23", "close": 35.68, "volume": 429351.0}, {"date": "2025-09-24", "close": 35.87, "volume": 433284.0}, {"date": "2025-09-25", "close": 36.58, "volume": 360082.0}, {"date": "2025-09-26", "close": 37.0, "volume": 329760.0}, {"date": "2025-09-29", "close": 37.53, "volume": 499089.0}, {"date": "2025-09-30", "close": 37.66, "volume": 573245.0}, {"date": "2025-10-01", "close": 37.17, "volume": 467604.0}, {"date": "2025-10-02", "close": 37.15, "volume": 359336.0}, {"date": "2025-10-03", "close": 36.6, "volume": 371923.0}, {"date": "2025-10-06", "close": 35.91, "volume": 615475.0}, {"date": "2025-10-07", "close": 34.63, "volume": 636642.0}, {"date": "2025-10-08", "close": 35.1, "volume": 333488.0}, {"date": "2025-10-09", "close": 34.8, "volume": 392867.0}, {"date": "2025-10-10", "close": 34.62, "volume": 278540.0}, {"date": "2025-10-13", "close": 34.5, "volume": 282179.0}, {"date": "2025-10-14", "close": 34.9, "volume": 395269.0}, {"date": "2025-10-15", "close": 35.09, "volume": 453254.0}, {"date": "2025-10-16", "close": 34.81, "volume": 410267.0}, {"date": "2025-10-17", "close": 35.11, "volume": 354255.0}, {"date": "2025-10-20", "close": 35.7, "volume": 309196.0}, {"date": "2025-10-21", "close": 36.43, "volume": 327999.0}, {"date": "2025-10-22", "close": 36.46, "volume": 400555.0}, {"date": "2025-10-23", "close": 36.83, "volume": 239657.0}, {"date": "2025-10-24", "close": 36.88, "volume": 250676.0}, {"date": "2025-10-27", "close": 37.03, "volume": 621630.0}, {"date": "2025-10-28", "close": 36.69, "volume": 261945.0}, {"date": "2025-10-29", "close": 34.64, "volume": 615500.0}, {"date": "2025-10-30", "close": 35.29, "volume": 528025.0}, {"date": "2025-10-31", "close": 31.76, "volume": 1156185.0}, {"date": "2025-11-03", "close": 30.89, "volume": 990916.0}, {"date": "2025-11-04", "close": 31.01, "volume": 999368.0}, {"date": "2025-11-05", "close": 30.4, "volume": 1015313.0}, {"date": "2025-11-06", "close": 29.79, "volume": 1143131.0}, {"date": "2025-11-07", "close": 30.13, "volume": 1050438.0}, {"date": "2025-11-10", "close": 30.69, "volume": 708784.0}, {"date": "2025-11-11", "close": 31.53, "volume": 577294.0}, {"date": "2025-11-12", "close": 31.29, "volume": 646207.0}, {"date": "2025-11-13", "close": 31.23, "volume": 971886.0}, {"date": "2025-11-14", "close": 31.12, "volume": 523247.0}, {"date": "2025-11-17", "close": 30.13, "volume": 1070382.0}, {"date": "2025-11-18", "close": 29.64, "volume": 971664.0}, {"date": "2025-11-19", "close": 29.53, "volume": 674480.0}, {"date": "2025-11-20", "close": 29.165, "volume": 804130.0}, {"date": "2025-11-21", "close": 28.79, "volume": 1098565.0}, {"date": "2025-11-24", "close": 27.41, "volume": 1578428.0}, {"date": "2025-11-25", "close": 27.92, "volume": 1231503.0}, {"date": "2025-11-26", "close": 27.95, "volume": 1055389.0}, {"date": "2025-11-28", "close": 27.96, "volume": 487051.0}, {"date": "2025-12-01", "close": 27.83, "volume": 841775.0}, {"date": "2025-12-02", "close": 28.6, "volume": 1059478.0}, {"date": "2025-12-03", "close": 28.39, "volume": 928910.0}, {"date": "2025-12-04", "close": 28.52, "volume": 502988.0}, {"date": "2025-12-05", "close": 28.24, "volume": 955824.0}, {"date": "2025-12-08", "close": 28.23, "volume": 768034.0}, {"date": "2025-12-09", "close": 28.2, "volume": 690664.0}, {"date": "2025-12-10", "close": 28.39, "volume": 717458.0}, {"date": "2025-12-11", "close": 28.71, "volume": 648681.0}, {"date": "2025-12-12", "close": 28.87, "volume": 827037.0}, {"date": "2025-12-15", "close": 29.07, "volume": 1061986.0}, {"date": "2025-12-16", "close": 29.49, "volume": 926277.0}, {"date": "2025-12-17", "close": 28.87, "volume": 983600.0}, {"date": "2025-12-18", "close": 29.14, "volume": 652614.0}, {"date": "2025-12-19", "close": 29.32, "volume": 1727974.0}, {"date": "2025-12-22", "close": 29.51, "volume": 500972.0}, {"date": "2025-12-23", "close": 29.73, "volume": 621054.0}, {"date": "2025-12-24", "close": 29.72, "volume": 204174.0}, {"date": "2025-12-26", "close": 29.77, "volume": 274162.0}, {"date": "2025-12-29", "close": 29.82, "volume": 354628.0}, {"date": "2025-12-30", "close": 29.84, "volume": 371061.0}, {"date": "2025-12-31", "close": 29.33, "volume": 496544.0}, {"date": "2026-01-02", "close": 29.1, "volume": 433660.0}, {"date": "2026-01-05", "close": 31.17, "volume": 762056.0}, {"date": "2026-01-06", "close": 31.58, "volume": 574126.0}, {"date": "2026-01-07", "close": 31.47, "volume": 699230.0}, {"date": "2026-01-08", "close": 32.14, "volume": 527897.0}, {"date": "2026-01-09", "close": 32.14, "volume": 431903.0}, {"date": "2026-01-12", "close": 31.98, "volume": 421912.0}, {"date": "2026-01-13", "close": 31.6, "volume": 338876.0}, {"date": "2026-01-14", "close": 30.97, "volume": 418671.0}, {"date": "2026-01-15", "close": 31.81, "volume": 439866.0}, {"date": "2026-01-16", "close": 31.57, "volume": 384853.0}, {"date": "2026-01-20", "close": 31.61, "volume": 314577.0}, {"date": "2026-01-21", "close": 32.4, "volume": 292034.0}, {"date": "2026-01-22", "close": 32.615, "volume": 513934.0}, {"date": "2026-01-23", "close": 32.05, "volume": 223786.0}, {"date": "2026-01-26", "close": 31.82, "volume": 424277.0}, {"date": "2026-01-27", "close": 31.65, "volume": 341722.0}, {"date": "2026-01-28", "close": 31.79, "volume": 333040.0}, {"date": "2026-01-29", "close": 31.77, "volume": 525716.0}, {"date": "2026-01-30", "close": 32.03, "volume": 483910.0}, {"date": "2026-02-02", "close": 32.64, "volume": 463973.0}, {"date": "2026-02-03", "close": 31.25, "volume": 482116.0}, {"date": "2026-02-04", "close": 31.44, "volume": 323141.0}, {"date": "2026-02-05", "close": 31.66, "volume": 374809.0}, {"date": "2026-02-06", "close": 31.71, "volume": 368781.0}, {"date": "2026-02-09", "close": 31.32, "volume": 297708.0}, {"date": "2026-02-10", "close": 31.27, "volume": 391800.0}, {"date": "2026-02-11", "close": 30.47, "volume": 409168.0}, {"date": "2026-02-12", "close": 30.47, "volume": 517732.0}, {"date": "2026-02-13", "close": 31.43, "volume": 455607.0}, {"date": "2026-02-17", "close": 31.79, "volume": 598342.0}, {"date": "2026-02-18", "close": 31.94, "volume": 378512.0}, {"date": "2026-02-19", "close": 31.53, "volume": 820851.0}, {"date": "2026-02-20", "close": 32.84, "volume": 1434577.0}, {"date": "2026-02-23", "close": 31.8, "volume": 735442.0}, {"date": "2026-02-24", "close": 32.56, "volume": 677060.0}, {"date": "2026-02-25", "close": 33.36, "volume": 623792.0}, {"date": "2026-02-26", "close": 33.32, "volume": 551271.0}, {"date": "2026-02-27", "close": 33.35, "volume": 630713.0}, {"date": "2026-03-02", "close": 33.41, "volume": 578589.0}, {"date": "2026-03-03", "close": 33.88, "volume": 535083.0}, {"date": "2026-03-04", "close": 34.24, "volume": 683538.0}, {"date": "2026-03-05", "close": 34.36, "volume": 550685.0}, {"date": "2026-03-06", "close": 34.41, "volume": 695338.0}, {"date": "2026-03-09", "close": 34.62, "volume": 692827.0}, {"date": "2026-03-10", "close": 34.22, "volume": 493865.0}, {"date": "2026-03-11", "close": 34.39, "volume": 826830.0}, {"date": "2026-03-12", "close": 34.96, "volume": 556814.0}, {"date": "2026-03-13", "close": 35.78, "volume": 760572.0}, {"date": "2026-03-16", "close": 34.67, "volume": 761043.0}, {"date": "2026-03-17", "close": 35.11, "volume": 754325.0}, {"date": "2026-03-18", "close": 34.28, "volume": 757823.0}, {"date": "2026-03-19", "close": 34.44, "volume": 588202.0}, {"date": "2026-03-20", "close": 34.56, "volume": 2893486.0}, {"date": "2026-03-23", "close": 35.83, "volume": 832330.0}, {"date": "2026-03-24", "close": 36.61, "volume": 620901.0}, {"date": "2026-03-25", "close": 37.86, "volume": 1080851.0}, {"date": "2026-03-26", "close": 37.89, "volume": 757508.0}, {"date": "2026-03-27", "close": 37.23, "volume": 697413.0}, {"date": "2026-03-30", "close": 37.18, "volume": 716526.0}, {"date": "2026-03-31", "close": 37.21, "volume": 581268.0}, {"date": "2026-04-01", "close": 37.74, "volume": 547988.0}, {"date": "2026-04-02", "close": 37.53, "volume": 413531.0}, {"date": "2026-04-06", "close": 37.95, "volume": 369573.0}, {"date": "2026-04-07", "close": 36.97, "volume": 659853.0}, {"date": "2026-04-08", "close": 36.71, "volume": 701210.0}, {"date": "2026-04-09", "close": 35.7, "volume": 549364.0}, {"date": "2026-04-10", "close": 35.38, "volume": 557777.0}, {"date": "2026-04-13", "close": 34.76, "volume": 615734.0}, {"date": "2026-04-14", "close": 35.03, "volume": 405711.0}, {"date": "2026-04-15", "close": 35.12, "volume": 502692.0}, {"date": "2026-04-16", "close": 35.47, "volume": 520904.0}, {"date": "2026-04-17", "close": 36.32, "volume": 555545.0}, {"date": "2026-04-20", "close": 36.41, "volume": 445563.0}, {"date": "2026-04-21", "close": 35.67, "volume": 470980.0}, {"date": "2026-04-22", "close": 36.11, "volume": 450582.0}, {"date": "2026-04-23", "close": 33.52, "volume": 723620.0}, {"date": "2026-04-24", "close": 32.35, "volume": 828251.0}, {"date": "2026-04-27", "close": 32.86, "volume": 662293.0}, {"date": "2026-04-28", "close": 33.82, "volume": 616756.0}, {"date": "2026-04-29", "close": 34.34, "volume": 533691.0}, {"date": "2026-04-30", "close": 33.94, "volume": 558428.0}, {"date": "2026-05-01", "close": 33.64, "volume": 592205.0}, {"date": "2026-05-04", "close": 33.82, "volume": 610018.0}, {"date": "2026-05-05", "close": 34.75, "volume": 445822.0}, {"date": "2026-05-06", "close": 34.11, "volume": 366208.0}, {"date": "2026-05-07", "close": 34.44, "volume": 386104.0}, {"date": "2026-05-08", "close": 36.04, "volume": 708193.0}, {"date": "2026-05-11", "close": 35.63, "volume": 763617.0}, {"date": "2026-05-12", "close": 35.12, "volume": 717963.0}, {"date": "2026-05-13", "close": 34.92, "volume": 515155.0}, {"date": "2026-05-14", "close": 35.03, "volume": 500488.0}, {"date": "2026-05-15", "close": 34.01, "volume": 608822.0}, {"date": "2026-05-18", "close": 34.67, "volume": 911135.0}, {"date": "2026-05-19", "close": 33.89, "volume": 861434.0}, {"date": "2026-05-20", "close": 33.81, "volume": 1097530.0}, {"date": "2026-05-21", "close": 33.78, "volume": 712229.0}, {"date": "2026-05-22", "close": 33.98, "volume": 671181.0}, {"date": "2026-05-26", "close": 33.89, "volume": 465740.0}, {"date": "2026-05-27", "close": 33.54, "volume": 694376.0}, {"date": "2026-05-28", "close": 33.09, "volume": 665273.0}, {"date": "2026-05-29", "close": 32.38, "volume": 853078.0}, {"date": "2026-06-01", "close": 32.86, "volume": 700668.0}, {"date": "2026-06-02", "close": 33.26, "volume": 546969.0}, {"date": "2026-06-03", "close": 33.09, "volume": 677785.0}, {"date": "2026-06-04", "close": 34.14, "volume": 649758.0}, {"date": "2026-06-05", "close": 34.27, "volume": 412342.0}, {"date": "2026-06-08", "close": 34.08, "volume": 406030.0}, {"date": "2026-06-09", "close": 34.33, "volume": 526256.0}, {"date": "2026-06-10", "close": 35.22, "volume": 459121.0}, {"date": "2026-06-11", "close": 35.31, "volume": 434828.0}, {"date": "2026-06-12", "close": 34.04, "volume": 691171.0}, {"date": "2026-06-15", "close": 32.32, "volume": 730543.0}, {"date": "2026-06-16", "close": 32.16, "volume": 990440.0}, {"date": "2026-06-17", "close": 31.77, "volume": 440789.0}, {"date": "2026-06-18", "close": 32.03, "volume": 1474013.0}, {"date": "2026-06-22", "close": 32.8, "volume": 542037.0}, {"date": "2026-06-23", "close": 32.72, "volume": 504591.0}, {"date": "2026-06-24", "close": 32.89, "volume": 618364.0}, {"date": "2026-06-25", "close": 32.98, "volume": 512977.0}, {"date": "2026-06-26", "close": 33.33, "volume": 1178225.0}, {"date": "2026-06-29", "close": 32.19, "volume": 598659.0}, {"date": "2026-06-30", "close": 32.0, "volume": 708517.0}, {"date": "2026-07-01", "close": 33.25, "volume": 811407.0}, {"date": "2026-07-02", "close": 34.43, "volume": 634782.0}, {"date": "2026-07-06", "close": 35.0, "volume": 590299.0}, {"date": "2026-07-07", "close": 35.16, "volume": 712111.0}, {"date": "2026-07-08", "close": 35.08, "volume": 631349.0}, {"date": "2026-07-09", "close": 35.63, "volume": 558627.0}, {"date": "2026-07-10", "close": 35.71, "volume": 491271.0}, {"date": "2026-07-13", "close": 36.55, "volume": 434125.0}, {"date": "2026-07-14", "close": 36.32, "volume": 556828.0}, {"date": "2026-07-15", "close": 32.345, "volume": 2311404.0}, {"date": "2026-07-16", "close": 32.49, "volume": 932630.0}, {"date": "2026-07-17", "close": 31.66, "volume": 737653.0}, {"date": "2026-07-20", "close": 30.38, "volume": 848188.0}, {"date": "2026-07-21", "close": 30.51, "volume": 1175827.0}, {"date": "2026-07-22", "close": 29.41, "volume": 952687.0}, {"date": "2026-07-23", "close": 30.84, "volume": 868708.0}, {"date": "2026-07-24", "close": 30.36, "volume": 638059.0}], "refreshing": true}