{"ticker": "PRVA", "overview": {"cik": "1759655", "ticker": "PRVA", "name": "Privia Health Group, Inc.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001759655-26-000076", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0001759655-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001759655-26-000068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001759655-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001759655-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002862", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001759655-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005184", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001858396-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001759655-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001401958-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001858396-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005147", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005071", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001759655-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001759655-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001759655-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004929", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000038", "price_sensitive": false}]}, "description": "Privia Health Group, Inc. trades as PRVA on the NASDAQ and is registered in the United States, classified under Services-Health Services (SIC 8000). Privy Trades holds 288 insider filings for the company, from April 2021 to July 2026. Across those, 14 insiders disclosed 7 open-market purchases totalling $10.00M against 201 sales totalling $3.87B. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 10002352.48, "sell_n": 201, "sell_sum": 3872345567.452, "net": -3862343214.972, "insiders": 14, "first_date": "2021-04-30", "last_date": "2026-07-09"}, "metrics": {"ticker": "PRVA", "has_prices": true, "as_of": "2026-08-14", "last": 22.0, "prev_close": 21.76, "change": 0.23999999999999844, "change_pct": 0.01102941176470581, "session_volume": 676457.0, "vwap_5": 21.903170756436523, "vwap_20": 23.387007005960466, "vwap_60": 24.187059189570174, "vwap_250": 23.61690881398257, "high_52w": 28.1, "low_52w": 20.02, "avg_volume_20": 1283128.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001655", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Privia Health Group, Inc.", "who_key": "Privia Health Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Privia Health Group, Inc. takes a 5.09% passive stake in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/0002100119-26-001655-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0000950103-26-013658", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Adam Boehler", "who_key": "Boehler Adam", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Boehler Adam takes a 5.07% activist stake in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1982325/0000950103-26-013658-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001759655-26-000076", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Opella Finley Ernest", "who_key": "Ernest Opella Finley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150873/000175965526000076/0001759655-26-000076-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001759655-26-000057", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 588679.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The money boss sells $589K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000057/0001759655-26-000057-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167985}, {"id": "0001858396-26-000016", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16542.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO sells $17K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839626000016/0001858396-26-000016-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170865}, {"id": "0001401958-26-000010", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Matthew Shawn Morris", "who_key": "Morris Matthew Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3076868.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A board member cashes out $3.1M of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000140195826000010/0001401958-26-000010-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172305}, {"id": "0001858396-26-000014", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 680185.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO trims $680K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839626000014/0001858396-26-000014-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178065}, {"id": "0001759655-26-000053", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Matthew Shawn Morris", "who_key": "Morris Matthew Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3566335.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A board member takes $3.6M off the table in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000053/0001759655-26-000053-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "13DG-0002012383-26-002862", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.2% passive stake in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002862-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001759655-26-000048", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Matthew Shawn Morris", "who_key": "Morris Matthew Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3832986.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "$3.8M sale: A board member lightens up on PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000048/0001759655-26-000048-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}, {"id": "0001759655-26-000046", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 432995.27999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO trims $433K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000046/0001759655-26-000046-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186705}, {"id": "0001759655-26-000037", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David P. King", "who_key": "KING DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000037/0001759655-26-000037-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000038", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Jaewon Ryu", "who_key": "Ryu Jaewon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000038/0001759655-26-000038-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000039", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Matthew Shawn Morris", "who_key": "Morris Matthew Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000039/0001759655-26-000039-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000040", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Thomas A. McCarthy", "who_key": "McCarthy Thomas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000040/0001759655-26-000040-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000041", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Pamela O. Kimmet", "who_key": "Kimmet Pamela O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000041/0001759655-26-000041-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000042", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Nancy G. Cocozza", "who_key": "COCOZZA NANCY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000042/0001759655-26-000042-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000043", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Lance Berberian", "who_key": "BERBERIAN LANCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000043/0001759655-26-000043-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000044", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Francis S. Soistman Jr", "who_key": "SOISTMAN FRANCIS S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PRVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000044/0001759655-26-000044-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001759655-26-000030", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Parth Mehrotra", "who_key": "Mehrotra Parth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2731897.5300000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO offloads $2.7M of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000030/0001759655-26-000030-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001858396-26-000011", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76501.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO trims $77K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839626000011/0001858396-26-000011-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0001759655-26-000020", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Matthew Shawn Morris", "who_key": "Morris Matthew Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 452613.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A director trims PRVA: $453K", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000020/0001759655-26-000020-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263025}, {"id": "0001858396-26-000009", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 209840.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO trims $210K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839626000009/0001858396-26-000009-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263025}, {"id": "13DG-0002100121-26-000595", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Privia Health Group, Inc.", "who_key": "Privia Health Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Privia Health Group, Inc. crosses 5% of PRVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/0002100121-26-000595-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001858396-26-000006", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 116051.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO takes $116K off the table in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839626000006/0001858396-26-000006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309105}, {"id": "13DG-0000102909-26-002064", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Privia Health Group, Inc.", "who_key": "Privia Health Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Privia Health Group, Inc. adjusts its stake in PRVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/0000102909-26-002064-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001858398-26-000006", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Parth Mehrotra", "who_key": "Mehrotra Parth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 586113.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO offloads $586K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839826000006/0001858398-26-000006-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333585}, {"id": "0001759655-26-000019", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 141305.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO takes $141K off the table in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000019/0001759655-26-000019-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333585}, {"id": "0001858398-26-000004", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Parth Mehrotra", "who_key": "Mehrotra Parth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1172077.7799999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO offloads $1.2M of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839826000004/0001858398-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001858396-26-000003", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "David Mountcastle", "who_key": "Mountcastle David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 282599.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The money boss sells $283K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839626000003/0001858396-26-000003-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}], "recent_buys": [{"id": "0001759655-24-000108", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Adam Boehler", "who_key": "Boehler Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6006.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Board insider adds $6K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000108/0001759655-24-000108-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259505}, {"id": "0001759655-24-000103", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Adam Boehler", "who_key": "Boehler Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87549.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A director backs PRVA with $88K", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000103/0001759655-24-000103-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278225}, {"id": "0001759655-24-000100", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Adam Boehler", "who_key": "Boehler Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70577.2, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "The boardroom is buying: $71K of PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000100/0001759655-24-000100-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285425}, {"id": "0001759655-24-000094", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Thomas A. McCarthy", "who_key": "McCarthy Thomas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163700.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "A director backs PRVA with $164K", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000094/0001759655-24-000094-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001759655-24-000091", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Adam Boehler", "who_key": "Boehler Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8978460.280000001, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "3 insiders now buying PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000091/0001759655-24-000091-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0000895345-21-000500", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "MBD Advisors, l.l.c.", "who_key": "MBD Advisors, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 348030.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "That makes 3 insiders into PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000500/0000895345-21-000500-index.htm", "trade_date": "2021-04-30", "timestamp": "2021-04-30", "mins": 2898225}, {"id": "0000895345-21-000499", "src": "INSIDERS", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 348030.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "4 insiders now buying PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000499/0000895345-21-000499-index.htm", "trade_date": "2021-04-30", "timestamp": "2021-04-30", "mins": 2898225}], "institutional": [{"id": "13DG-0002100119-26-001655", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Privia Health Group, Inc.", "who_key": "Privia Health Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Privia Health Group, Inc. takes a 5.09% passive stake in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/0002100119-26-001655-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0000950103-26-013658", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Adam Boehler", "who_key": "Boehler Adam", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Boehler Adam takes a 5.07% activist stake in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1982325/0000950103-26-013658-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-01", "mins": 90225}, {"id": "13DG-0002012383-26-002862", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.2% passive stake in PRVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002862-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100121-26-000595", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Privia Health Group, Inc.", "who_key": "Privia Health Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Privia Health Group, Inc. crosses 5% of PRVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/0002100121-26-000595-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002064", "src": "13DG", "ticker": "PRVA", "cik": "1759655", "company": "Privia Health Group, Inc.", "company_raw": "Privia Health Group, Inc.", "who": "Privia Health Group, Inc.", "who_key": "Privia Health Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Privia Health Group, Inc. adjusts its stake in PRVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/0000102909-26-002064-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Privia Health Group, Inc. - Common Stock", "new_value": "Privia Health Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759655", "applied": 1, "detected_at": "2026-10-27T02:34:36.893899"}]}, "key_people": [{"who": "Jeffrey Daniel Bernstein", "who_key": "BERNSTEIN JEFFREY DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1038819349.915, "net": -1038819349.915, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 536472908.895, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000120919123028495/0001209191-23-028495-index.htm"}, {"action": "SELL", "amount": 71896193.28, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534522000790/0000895345-22-000790-index.htm"}, {"action": "SELL", "amount": 69396247.74, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000988/0000895345-21-000988-index.htm"}, {"action": "SELL", "amount": 361054000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000494/0000895345-21-000494-index.htm"}], "latest": {"action": "SELL", "amount": 536472908.895, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000120919123028495/0001209191-23-028495-index.htm"}}, {"who": "Pamplona Capital Partners III, L.P.", "who_key": "Pamplona Capital Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 845541531.87, "net": -845541531.87, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 383487342.645, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000149315223016378/0001493152-23-016378-index.htm"}, {"action": "SELL", "amount": 51393597.599999994, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000149315222033541/0001493152-22-033541-index.htm"}, {"action": "SELL", "amount": 49606591.625, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000090571821001539/0000905718-21-001539-index.htm"}, {"action": "SELL", "amount": 361054000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000090571821000656/0000905718-21-000656-index.htm"}], "latest": {"action": "SELL", "amount": 383487342.645, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000149315223016378/0001493152-23-016378-index.htm"}}, {"who": "MBD Advisors, l.l.c.", "who_key": "MBD Advisors, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 348030.0, "sold": 677765349.915, "net": -677417319.915, "trades": 4, "top_score": 43.0, "lean": "selling", "history": [{"action": "SELL", "amount": 536472908.895, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000120919123028501/0001209191-23-028501-index.htm"}, {"action": "SELL", "amount": 71896193.28, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534522000792/0000895345-22-000792-index.htm"}, {"action": "SELL", "amount": 69396247.74, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000987/0000895345-21-000987-index.htm"}, {"action": "BUY", "amount": 348030.0, "date": "2021-04-30", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000500/0000895345-21-000500-index.htm"}], "latest": {"action": "SELL", "amount": 536472908.895, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000120919123028501/0001209191-23-028501-index.htm"}}, {"who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 348030.0, "sold": 677765349.915, "net": -677417319.915, "trades": 4, "top_score": 43.0, "lean": "selling", "history": [{"action": "SELL", "amount": 536472908.895, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000120919123028499/0001209191-23-028499-index.htm"}, {"action": "SELL", "amount": 71896193.28, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534522000791/0000895345-22-000791-index.htm"}, {"action": "SELL", "amount": 69396247.74, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000986/0000895345-21-000986-index.htm"}, {"action": "BUY", "amount": 348030.0, "date": "2021-04-30", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000499/0000895345-21-000499-index.htm"}], "latest": {"action": "SELL", "amount": 536472908.895, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000120919123028499/0001209191-23-028499-index.htm"}}, {"who": "Brighton Health Group Holdings, LLC", "who_key": "Brighton Health Group Holdings, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 361054000.0, "net": -361054000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361054000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000495/0000895345-21-000495-index.htm"}], "latest": {"action": "SELL", "amount": 361054000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000089534521000495/0000895345-21-000495-index.htm"}}, {"who": "Parth Mehrotra", "who_key": "Mehrotra Parth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 98741355.263, "net": -98741355.263, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2731897.5300000003, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000030/0001759655-26-000030-index.htm"}, {"action": "SELL", "amount": 586113.99, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839826000006/0001858398-26-000006-index.htm"}, {"action": "SELL", "amount": 1172077.7799999998, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839826000004/0001858398-26-000004-index.htm"}, {"action": "SELL", "amount": 479112.87, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000185839826000002/0001858398-26-000002-index.htm"}, {"action": "SELL", "amount": 1456239.23, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000018/0001759655-26-000018-index.htm"}, {"action": "SELL", "amount": 734275.95, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965525000054/0001759655-25-000054-index.htm"}, {"action": "SELL", "amount": 753067.2, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965525000041/0001759655-25-000041-index.htm"}, {"action": "SELL", "amount": 252651.42, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965525000035/0001759655-25-000035-index.htm"}, {"action": "SELL", "amount": 458409.92000000004, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965525000032/0001759655-25-000032-index.htm"}, {"action": "SELL", "amount": 2500127.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000125/0001759655-24-000125-index.htm"}, {"action": "SELL", "amount": 247977.71999999997, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000056/0001759655-24-000056-index.htm"}, {"action": "SELL", "amount": 225073.98, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000043/0001759655-24-000043-index.htm"}, {"action": "SELL", "amount": 889784.3200000001, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000183/0001759655-23-000183-index.htm"}, {"action": "SELL", "amount": 348336.83999999997, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000173/0001759655-23-000173-index.htm"}, {"action": "SELL", "amount": 2832977.8, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000127/0001759655-23-000127-index.htm"}, {"action": "SELL", "amount": 6300.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000112/0001759655-23-000112-index.htm"}, {"action": "SELL", "amount": 3354304.0799999996, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000099/0001759655-23-000099-index.htm"}, {"action": "SELL", "amount": 998359.54, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000089/0001759655-23-000089-index.htm"}, {"action": "SELL", "amount": 30856.0, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000076/0001759655-23-000076-index.htm"}, {"action": "SELL", "amount": 42120.0, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000068/0001759655-23-000068-index.htm"}, {"action": "SELL", "amount": 961159.6000000001, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000064/0001759655-23-000064-index.htm"}, {"action": "SELL", "amount": 633816.16, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000059/0001759655-23-000059-index.htm"}, {"action": "SELL", "amount": 682154.08, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000053/0001759655-23-000053-index.htm"}, {"action": "SELL", "amount": 71537.54000000001, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000049/0001759655-23-000049-index.htm"}, {"action": "SELL", "amount": 515502.68000000005, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000047/0001759655-23-000047-index.htm"}], "latest": {"action": "SELL", "amount": 2731897.5300000003, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000030/0001759655-26-000030-index.htm"}}, {"who": "Matthew Shawn Morris", "who_key": "Morris Matthew Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 71989058.484, "net": -71989058.484, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3076868.49, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000140195826000010/0001401958-26-000010-index.htm"}, {"action": "SELL", "amount": 3566335.37, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000053/0001759655-26-000053-index.htm"}, {"action": "SELL", "amount": 3832986.26, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000048/0001759655-26-000048-index.htm"}, {"action": "SELL", "amount": 452613.36, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965526000020/0001759655-26-000020-index.htm"}, {"action": "SELL", "amount": 608372.12, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000140195826000003/0001401958-26-000003-index.htm"}, {"action": "SELL", "amount": 341311.47000000003, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000140195825000004/0001401958-25-000004-index.htm"}, {"action": "SELL", "amount": 240508.96999999997, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965525000042/0001759655-25-000042-index.htm"}, {"action": "SELL", "amount": 203706.78000000003, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000042/0001759655-24-000042-index.htm"}, {"action": "SELL", "amount": 9579157.96, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000131/0001759655-23-000131-index.htm"}, {"action": "SELL", "amount": 922977.99, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000088/0001759655-23-000088-index.htm"}, {"action": "SELL", "amount": 732404.16, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000066/0001759655-23-000066-index.htm"}, {"action": "SELL", "amount": 198552.56, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000057/0001759655-23-000057-index.htm"}, {"action": "SELL", "amount": 2313248.6399999997, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000038/0001759655-23-000038-index.htm"}, {"action": "SELL", "amount": 33828.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000194/0001759655-22-000194-index.htm"}, {"action": "SELL", "amount": 928591.85, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000177/0001759655-22-000177-index.htm"}, {"action": "SELL", "amount": 1744480.54, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000165/0001759655-22-000165-index.htm"}, {"action": "SELL", "amount": 1898201.45, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000148/0001759655-22-000148-index.htm"}, {"action": "SELL", "amount": 430733.62000000005, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000135/0001759655-22-000135-index.htm"}, {"action": "SELL", "amount": 2595937.59, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000125/0001759655-22-000125-index.htm"}, {"action": "SELL", "amount": 5530056.6, "date": "2022-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000122/0001759655-22-000122-index.htm"}, {"action": "SELL", "amount": 4868329.4399999995, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000120/0001759655-22-000120-index.htm"}, {"action": "SELL", "amount": 7962483.38, "date": "2022-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000106/0001759655-22-000106-index.htm"}, {"action": "SELL", "amount": 5364199.693, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000096/0001759655-22-000096-index.htm"}, {"action": "SELL", "amount": 4317271.501, "date": "2022-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965522000074/0001759655-22-000074-index.htm"}, {"action": "SELL", "amount": 9390322.09, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000095010321018642/0000950103-21-018642-index.htm"}], "latest": {"action": "SELL", "amount": 3076868.49, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000140195826000010/0001401958-26-000010-index.htm"}}, {"who": "William M. Sullivan", "who_key": "Sullivan William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39301353.875, "net": -39301353.875, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173066.45, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000024/0001759655-24-000024-index.htm"}, {"action": "SELL", "amount": 506731.53, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000006/0001759655-24-000006-index.htm"}, {"action": "SELL", "amount": 287640.0, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000222/0001759655-23-000222-index.htm"}, {"action": "SELL", "amount": 564960.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000218/0001759655-23-000218-index.htm"}, {"action": "SELL", "amount": 454432.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000202/0001759655-23-000202-index.htm"}, {"action": "SELL", "amount": 480328.38, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000198/0001759655-23-000198-index.htm"}, {"action": "SELL", "amount": 454914.18, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000196/0001759655-23-000196-index.htm"}, {"action": "SELL", "amount": 491935.34, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000194/0001759655-23-000194-index.htm"}, {"action": "SELL", "amount": 486863.46, "date": "2023-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000175/0001759655-23-000175-index.htm"}, {"action": "SELL", "amount": 454063.47, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000171/0001759655-23-000171-index.htm"}, {"action": "SELL", "amount": 141401.03999999998, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000140/0001759655-23-000140-index.htm"}, {"action": "SELL", "amount": 307427.25, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000135/0001759655-23-000135-index.htm"}, {"action": "SELL", "amount": 514637.55000000005, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000129/0001759655-23-000129-index.htm"}, {"action": "SELL", "amount": 24664.399999999998, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000123/0001759655-23-000123-index.htm"}, {"action": "SELL", "amount": 126375.53000000001, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000121/0001759655-23-000121-index.htm"}, {"action": "SELL", "amount": 296090.60000000003, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000119/0001759655-23-000119-index.htm"}, {"action": "SELL", "amount": 481780.62, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000114/0001759655-23-000114-index.htm"}, {"action": "SELL", "amount": 235506.45, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000104/0001759655-23-000104-index.htm"}, {"action": "SELL", "amount": 496652.74, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000094/0001759655-23-000094-index.htm"}, {"action": "SELL", "amount": 456366.42, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000074/0001759655-23-000074-index.htm"}, {"action": "SELL", "amount": 491401.71, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000045/0001759655-23-000045-index.htm"}, {"action": "SELL", "amount": 518645.52, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000034/0001759655-23-000034-index.htm"}, {"action": "SELL", "amount": 508284.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000020/0001759655-23-000020-index.htm"}, {"action": "SELL", "amount": 482352.97, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000014/0001759655-23-000014-index.htm"}, {"action": "SELL", "amount": 460360.08, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965523000010/0001759655-23-000010-index.htm"}], "latest": {"action": "SELL", "amount": 173066.45, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759655/000175965524000024/0001759655-24-000024-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001759655-26-000076", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0001759655-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001759655-26-000068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001759655-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001759655-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002862", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001759655-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005184", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001858396-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001759655-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001401958-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001858396-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005147", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005071", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001759655-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001759655-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001759655-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004929", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001759655-26-000038", "price_sensitive": false}], "performance": {"ticker": "PRVA", "has_prices": true, "summary": {"n": 7, "avg": 0.12418558536515352, "win_rate": 0.7142857142857143, "best": 0.3656114214773433, "worst": -0.394273127753304, "as_of": "2026-08-14"}, "buys": [{"who": "Boehler Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6006.0, "date": "2024-06-11", "score": 25.1, "ref_price": 16.74, "return": 0.3142174432497014}, {"who": "Boehler Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87549.0, "date": "2024-05-29", "score": 38.4, "ref_price": 16.4, "return": 0.3414634146341465}, {"who": "Boehler Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70577.2, "date": "2024-05-24", "score": 37.3, "ref_price": 17.31, "return": 0.270941652224148}, {"who": "McCarthy Thomas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163700.0, "date": "2024-05-23", "score": 45.1, "ref_price": 16.11, "return": 0.3656114214773433}, {"who": "Boehler Adam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8978460.280000001, "date": "2024-05-23", "score": 63.2, "ref_price": 16.11, "return": 0.3656114214773433}, {"who": "MBD Advisors, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 348030.0, "date": "2021-04-30", "score": 43.0, "ref_price": 36.32, "return": -0.394273127753304}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 348030.0, "date": "2021-04-30", "score": 43.0, "ref_price": 36.32, "return": -0.394273127753304}]}, "price_series": [{"date": "2021-04-29", "close": 34.75, "volume": 10102880.0}, {"date": "2021-04-30", "close": 36.32, "volume": 2196146.0}, {"date": "2021-05-03", "close": 35.63, "volume": 885278.0}, {"date": "2021-05-04", "close": 34.92, "volume": 1006522.0}, {"date": "2021-05-05", "close": 38.0, "volume": 2487611.0}, {"date": "2021-05-06", "close": 32.81, "volume": 631302.0}, {"date": "2021-05-07", "close": 32.47, "volume": 495341.0}, {"date": "2021-05-10", "close": 30.97, "volume": 573950.0}, {"date": "2021-05-11", "close": 30.51, "volume": 606461.0}, {"date": "2021-05-12", "close": 30.14, "volume": 168399.0}, {"date": "2021-05-13", "close": 29.18, "volume": 518400.0}, {"date": "2021-05-14", "close": 29.13, "volume": 410742.0}, {"date": "2021-05-17", "close": 29.71, "volume": 172812.0}, {"date": "2021-05-18", "close": 30.17, "volume": 226647.0}, {"date": "2021-05-19", "close": 30.2, "volume": 177475.0}, {"date": "2021-05-20", "close": 30.08, "volume": 116508.0}, {"date": "2021-05-21", "close": 32.81, "volume": 388535.0}, {"date": "2021-05-24", "close": 32.32, "volume": 416060.0}, {"date": "2021-05-25", "close": 32.77, "volume": 377429.0}, {"date": "2021-05-26", "close": 33.1, "volume": 247939.0}, {"date": "2021-05-27", "close": 34.16, "volume": 281929.0}, {"date": "2021-05-28", "close": 32.73, "volume": 310093.0}, {"date": "2021-06-01", "close": 33.4, "volume": 323129.0}, {"date": "2021-06-02", "close": 34.39, "volume": 488017.0}, {"date": "2021-06-03", "close": 33.61, "volume": 264897.0}, {"date": "2021-06-04", "close": 33.25, "volume": 295015.0}, {"date": "2021-06-07", "close": 37.64, "volume": 1820165.0}, {"date": "2021-06-08", "close": 37.96, "volume": 709530.0}, {"date": "2021-06-09", "close": 39.58, "volume": 569105.0}, {"date": "2021-06-10", "close": 39.74, "volume": 432201.0}, {"date": "2021-06-11", "close": 39.91, "volume": 586736.0}, {"date": "2021-06-14", "close": 41.11, "volume": 663895.0}, {"date": "2021-06-15", "close": 40.28, "volume": 602774.0}, {"date": "2021-06-16", "close": 42.47, "volume": 1728469.0}, {"date": "2021-06-17", "close": 43.18, "volume": 1524372.0}, {"date": "2021-06-18", "close": 45.35, "volume": 2637790.0}, {"date": "2021-06-21", "close": 46.25, "volume": 1552834.0}, {"date": "2021-06-22", "close": 46.5, "volume": 1614121.0}, {"date": "2021-06-23", "close": 46.85, "volume": 360536.0}, {"date": "2021-06-24", "close": 44.86, "volume": 526823.0}, {"date": "2021-06-25", "close": 46.04, "volume": 2772507.0}, {"date": "2021-06-28", "close": 49.25, "volume": 406198.0}, {"date": "2021-06-29", "close": 44.59, "volume": 603280.0}, {"date": "2021-06-30", "close": 44.37, "volume": 311441.0}, {"date": "2021-07-01", "close": 43.3, "volume": 408402.0}, {"date": "2021-07-02", "close": 44.68, "volume": 270101.0}, {"date": "2021-07-06", "close": 43.99, "volume": 144308.0}, {"date": "2021-07-07", "close": 45.0, "volume": 215531.0}, {"date": "2021-07-08", "close": 42.67, "volume": 342930.0}, {"date": "2021-07-09", "close": 43.89, "volume": 268413.0}, {"date": "2021-07-12", "close": 44.68, "volume": 188038.0}, {"date": "2021-07-13", "close": 44.16, "volume": 307285.0}, {"date": "2021-07-14", "close": 41.49, "volume": 381429.0}, {"date": "2021-07-15", "close": 41.63, "volume": 195882.0}, {"date": "2021-07-16", "close": 42.27, "volume": 256993.0}, {"date": "2021-07-19", "close": 43.62, "volume": 237020.0}, {"date": "2021-07-20", "close": 44.15, "volume": 466198.0}, {"date": "2021-07-21", "close": 46.05, "volume": 182760.0}, {"date": "2021-07-22", "close": 46.78, "volume": 84801.0}, {"date": "2021-07-23", "close": 46.55, "volume": 51921.0}, {"date": "2021-07-26", "close": 43.74, "volume": 193654.0}, {"date": "2021-07-27", "close": 43.77, "volume": 85999.0}, {"date": "2021-07-28", "close": 43.42, "volume": 353986.0}, {"date": "2021-07-29", "close": 42.81, "volume": 214782.0}, {"date": "2021-07-30", "close": 41.5, "volume": 167850.0}, {"date": "2021-08-02", "close": 41.59, "volume": 566713.0}, {"date": "2021-08-03", "close": 39.07, "volume": 490424.0}, {"date": "2021-08-04", "close": 37.41, "volume": 269661.0}, {"date": "2021-08-05", "close": 36.85, "volume": 483799.0}, {"date": "2021-08-06", "close": 38.05, "volume": 401693.0}, {"date": "2021-08-09", "close": 36.23, "volume": 665075.0}, {"date": "2021-08-10", "close": 34.69, "volume": 617260.0}, {"date": "2021-08-11", "close": 33.51, "volume": 323396.0}, {"date": "2021-08-12", "close": 32.83, "volume": 390153.0}, {"date": "2021-08-13", "close": 32.4, "volume": 140045.0}, {"date": "2021-08-16", "close": 32.45, "volume": 203751.0}, {"date": "2021-08-17", "close": 31.73, "volume": 164428.0}, {"date": "2021-08-18", "close": 31.58, "volume": 177875.0}, {"date": "2021-08-19", "close": 31.6, "volume": 202776.0}, {"date": "2021-08-20", "close": 30.37, "volume": 191831.0}, {"date": "2021-08-23", "close": 29.46, "volume": 195280.0}, {"date": "2021-08-24", "close": 30.16, "volume": 307947.0}, {"date": "2021-08-25", "close": 32.42, "volume": 438204.0}, {"date": "2021-08-26", "close": 32.65, "volume": 547976.0}, {"date": "2021-08-27", "close": 31.91, "volume": 260559.0}, {"date": "2021-08-30", "close": 32.57, "volume": 337058.0}, {"date": "2021-08-31", "close": 29.81, "volume": 383483.0}, {"date": "2021-09-01", "close": 29.34, "volume": 577046.0}, {"date": "2021-09-02", "close": 31.75, "volume": 521352.0}, {"date": "2021-09-03", "close": 32.04, "volume": 335714.0}, {"date": "2021-09-07", "close": 30.98, "volume": 507314.0}, {"date": "2021-09-08", "close": 27.95, "volume": 538944.0}, {"date": "2021-09-09", "close": 28.45, "volume": 284928.0}, {"date": "2021-09-10", "close": 29.47, "volume": 327723.0}, {"date": "2021-09-13", "close": 28.22, "volume": 508796.0}, {"date": "2021-09-14", "close": 26.86, "volume": 409155.0}, {"date": "2021-09-15", "close": 26.83, "volume": 1319855.0}, {"date": "2021-09-16", "close": 26.99, "volume": 1015123.0}, {"date": "2021-09-17", "close": 27.06, "volume": 1022728.0}, {"date": "2021-09-20", "close": 27.08, "volume": 949235.0}, {"date": "2021-09-21", "close": 26.09, "volume": 1226817.0}, {"date": "2021-09-22", "close": 25.45, "volume": 245228.0}, {"date": "2021-09-23", "close": 26.74, "volume": 320144.0}, {"date": "2021-09-24", "close": 25.8, "volume": 211804.0}, {"date": "2021-09-27", "close": 25.76, "volume": 239637.0}, {"date": "2021-09-28", "close": 24.4, "volume": 306375.0}, {"date": "2021-09-29", "close": 24.01, "volume": 250010.0}, {"date": "2021-09-30", "close": 23.56, "volume": 310514.0}, {"date": "2021-10-01", "close": 23.08, "volume": 197737.0}, {"date": "2021-10-04", "close": 21.75, "volume": 250544.0}, {"date": "2021-10-05", "close": 21.83, "volume": 404986.0}, {"date": "2021-10-06", "close": 21.41, "volume": 626038.0}, {"date": "2021-10-07", "close": 21.47, "volume": 207444.0}, {"date": "2021-10-08", "close": 21.32, "volume": 196172.0}, {"date": "2021-10-11", "close": 21.35, "volume": 293774.0}, {"date": "2021-10-12", "close": 22.62, "volume": 453973.0}, {"date": "2021-10-13", "close": 22.5, "volume": 397125.0}, {"date": "2021-10-14", "close": 23.52, "volume": 263180.0}, {"date": "2021-10-15", "close": 23.51, "volume": 210941.0}, {"date": "2021-10-18", "close": 21.92, "volume": 249971.0}, {"date": "2021-10-19", "close": 22.8, "volume": 234583.0}, {"date": "2021-10-20", "close": 24.76, "volume": 293326.0}, {"date": "2021-10-21", "close": 24.35, "volume": 122218.0}, {"date": "2021-10-22", "close": 23.66, "volume": 208160.0}, {"date": "2021-10-25", "close": 24.12, "volume": 498288.0}, {"date": "2021-10-26", "close": 22.51, "volume": 1161123.0}, {"date": "2021-10-27", "close": 23.77, "volume": 418885.0}, {"date": "2021-10-28", "close": 24.92, "volume": 369307.0}, {"date": "2021-10-29", "close": 25.7, "volume": 414560.0}, {"date": "2021-11-01", "close": 25.83, "volume": 461014.0}, {"date": "2021-11-02", "close": 25.58, "volume": 357031.0}, {"date": "2021-11-03", "close": 26.48, "volume": 410356.0}, {"date": "2021-11-04", "close": 27.45, "volume": 554425.0}, {"date": "2021-11-05", "close": 27.47, "volume": 339671.0}, {"date": "2021-11-08", "close": 31.4, "volume": 2095783.0}, {"date": "2021-11-09", "close": 30.85, "volume": 770184.0}, {"date": "2021-11-10", "close": 32.14, "volume": 706652.0}, {"date": "2021-11-11", "close": 31.93, "volume": 401291.0}, {"date": "2021-11-12", "close": 32.49, "volume": 409185.0}, {"date": "2021-11-15", "close": 29.76, "volume": 953153.0}, {"date": "2021-11-16", "close": 30.96, "volume": 651343.0}, {"date": "2021-11-17", "close": 30.96, "volume": 719527.0}, {"date": "2021-11-18", "close": 30.27, "volume": 714312.0}, {"date": "2021-11-19", "close": 28.85, "volume": 3217245.0}, {"date": "2021-11-22", "close": 27.99, "volume": 1661143.0}, {"date": "2021-11-23", "close": 25.41, "volume": 1452809.0}, {"date": "2021-11-24", "close": 25.42, "volume": 792592.0}, {"date": "2021-11-26", "close": 23.71, "volume": 573875.0}, {"date": "2021-11-29", "close": 23.8, "volume": 775847.0}, {"date": "2021-11-30", "close": 23.1, "volume": 1012392.0}, {"date": "2021-12-01", "close": 22.32, "volume": 999287.0}, {"date": "2021-12-02", "close": 22.15, "volume": 568703.0}, {"date": "2021-12-03", "close": 21.14, "volume": 700736.0}, {"date": "2021-12-06", "close": 21.58, "volume": 686515.0}, {"date": "2021-12-07", "close": 21.9, "volume": 614908.0}, {"date": "2021-12-08", "close": 23.5, "volume": 1085764.0}, {"date": "2021-12-09", "close": 22.2, "volume": 562118.0}, {"date": "2021-12-10", "close": 22.07, "volume": 403352.0}, {"date": "2021-12-13", "close": 22.17, "volume": 620810.0}, {"date": "2021-12-14", "close": 22.48, "volume": 986102.0}, {"date": "2021-12-15", "close": 22.62, "volume": 469621.0}, {"date": "2021-12-16", "close": 21.99, "volume": 423538.0}, {"date": "2021-12-17", "close": 23.57, "volume": 1072401.0}, {"date": "2021-12-20", "close": 23.49, "volume": 449605.0}, {"date": "2021-12-21", "close": 24.78, "volume": 399439.0}, {"date": "2021-12-22", "close": 25.6, "volume": 365498.0}, {"date": "2021-12-23", "close": 26.19, "volume": 313452.0}, {"date": "2021-12-27", "close": 26.29, "volume": 371178.0}, {"date": "2021-12-28", "close": 26.3, "volume": 408969.0}, {"date": "2021-12-29", "close": 25.98, "volume": 184519.0}, {"date": "2021-12-30", "close": 26.5, "volume": 187803.0}, {"date": "2021-12-31", "close": 25.87, "volume": 210050.0}, {"date": "2022-01-03", "close": 26.98, "volume": 483945.0}, {"date": "2022-01-04", "close": 25.69, "volume": 783191.0}, {"date": "2022-01-05", "close": 25.0, "volume": 491990.0}, {"date": "2022-01-06", "close": 26.02, "volume": 1007366.0}, {"date": "2022-01-07", "close": 22.52, "volume": 993149.0}, {"date": "2022-01-10", "close": 23.75, "volume": 1038313.0}, {"date": "2022-01-11", "close": 24.95, "volume": 399986.0}, {"date": "2022-01-12", "close": 24.64, "volume": 717923.0}, {"date": "2022-01-13", "close": 23.85, "volume": 929818.0}, {"date": "2022-01-14", "close": 22.06, "volume": 683959.0}, {"date": "2022-01-18", "close": 21.17, "volume": 464021.0}, {"date": "2022-01-19", "close": 21.05, "volume": 620604.0}, {"date": "2022-01-20", "close": 21.73, "volume": 697341.0}, {"date": "2022-01-21", "close": 20.5, "volume": 385309.0}, {"date": "2022-01-24", "close": 21.17, "volume": 517887.0}, {"date": "2022-01-25", "close": 20.18, "volume": 807512.0}, {"date": "2022-01-26", "close": 19.16, "volume": 370848.0}, {"date": "2022-01-27", "close": 19.19, "volume": 460099.0}, {"date": "2022-01-28", "close": 20.39, "volume": 582732.0}, {"date": "2022-01-31", "close": 21.28, "volume": 548129.0}, {"date": "2022-02-01", "close": 21.54, "volume": 367611.0}, {"date": "2022-02-02", "close": 20.75, "volume": 345100.0}, {"date": "2022-02-03", "close": 21.69, "volume": 506451.0}, {"date": "2022-02-04", "close": 21.96, "volume": 354012.0}, {"date": "2022-02-07", "close": 22.95, "volume": 421669.0}, {"date": "2022-02-08", "close": 23.55, "volume": 362553.0}, {"date": "2022-02-09", "close": 23.64, "volume": 741463.0}, {"date": "2022-02-10", "close": 23.81, "volume": 675619.0}, {"date": "2022-02-11", "close": 23.79, "volume": 530685.0}, {"date": "2022-02-14", "close": 23.1, "volume": 391944.0}, {"date": "2022-02-15", "close": 24.1, "volume": 486376.0}, {"date": "2022-02-16", "close": 24.43, "volume": 326486.0}, {"date": "2022-02-17", "close": 22.26, "volume": 343812.0}, {"date": "2022-02-18", "close": 22.33, "volume": 313909.0}, {"date": "2022-02-22", "close": 25.08, "volume": 2237016.0}, {"date": "2022-02-23", "close": 23.42, "volume": 672890.0}, {"date": "2022-02-24", "close": 24.5, "volume": 620972.0}, {"date": "2022-02-25", "close": 25.38, "volume": 529859.0}, {"date": "2022-02-28", "close": 25.74, "volume": 1619111.0}, {"date": "2022-03-01", "close": 25.52, "volume": 798589.0}, {"date": "2022-03-02", "close": 25.55, "volume": 580640.0}, {"date": "2022-03-03", "close": 24.9, "volume": 492005.0}, {"date": "2022-03-04", "close": 24.89, "volume": 420828.0}, {"date": "2022-03-07", "close": 24.04, "volume": 801835.0}, {"date": "2022-03-08", "close": 23.42, "volume": 457794.0}, {"date": "2022-03-09", "close": 25.15, "volume": 935818.0}, {"date": "2022-03-10", "close": 24.97, "volume": 426109.0}, {"date": "2022-03-11", "close": 23.77, "volume": 364129.0}, {"date": "2022-03-14", "close": 21.17, "volume": 405455.0}, {"date": "2022-03-15", "close": 22.57, "volume": 895475.0}, {"date": "2022-03-16", "close": 23.61, "volume": 1628432.0}, {"date": "2022-03-17", "close": 24.44, "volume": 1541199.0}, {"date": "2022-03-18", "close": 24.01, "volume": 4329386.0}, {"date": "2022-03-21", "close": 23.73, "volume": 694194.0}, {"date": "2022-03-22", "close": 24.98, "volume": 724475.0}, {"date": "2022-03-23", "close": 24.51, "volume": 1117652.0}, {"date": "2022-03-24", "close": 25.65, "volume": 1271894.0}, {"date": "2022-03-25", "close": 25.5, "volume": 639781.0}, {"date": "2022-03-28", "close": 25.13, "volume": 614048.0}, {"date": "2022-03-29", "close": 26.96, "volume": 1311314.0}, {"date": "2022-03-30", "close": 27.29, "volume": 781326.0}, {"date": "2022-03-31", "close": 26.73, "volume": 450611.0}, {"date": "2022-04-01", "close": 27.41, "volume": 640390.0}, {"date": "2022-04-04", "close": 27.18, "volume": 338749.0}, {"date": "2022-04-05", "close": 27.13, "volume": 322709.0}, {"date": "2022-04-06", "close": 27.5, "volume": 1328057.0}, {"date": "2022-04-07", "close": 27.14, "volume": 481238.0}, {"date": "2022-04-08", "close": 26.68, "volume": 393351.0}, {"date": "2022-04-11", "close": 27.17, "volume": 428077.0}, {"date": "2022-04-12", "close": 28.13, "volume": 678988.0}, {"date": "2022-04-13", "close": 28.44, "volume": 396346.0}, {"date": "2022-04-14", "close": 28.21, "volume": 418313.0}, {"date": "2022-04-18", "close": 27.42, "volume": 382814.0}, {"date": "2022-04-19", "close": 28.22, "volume": 423679.0}, {"date": "2022-04-20", "close": 27.89, "volume": 1086194.0}, {"date": "2022-04-21", "close": 26.19, "volume": 955204.0}, {"date": "2022-04-22", "close": 24.75, "volume": 610748.0}, {"date": "2022-04-25", "close": 25.51, "volume": 340398.0}, {"date": "2022-04-26", "close": 24.31, "volume": 461048.0}, {"date": "2022-04-27", "close": 24.07, "volume": 342388.0}, {"date": "2022-04-28", "close": 24.08, "volume": 635408.0}, {"date": "2022-04-29", "close": 21.99, "volume": 807459.0}, {"date": "2022-05-02", "close": 23.0, "volume": 516091.0}, {"date": "2022-05-03", "close": 23.33, "volume": 346397.0}, {"date": "2022-05-04", "close": 24.75, "volume": 475351.0}, {"date": "2022-05-05", "close": 22.98, "volume": 341857.0}, {"date": "2022-05-06", "close": 21.84, "volume": 562350.0}, {"date": "2022-05-09", "close": 19.85, "volume": 770342.0}, {"date": "2022-05-10", "close": 19.55, "volume": 770374.0}, {"date": "2022-05-11", "close": 18.74, "volume": 772820.0}, {"date": "2022-05-12", "close": 20.72, "volume": 1181137.0}, {"date": "2022-05-13", "close": 24.05, "volume": 1269565.0}, {"date": "2022-05-16", "close": 22.78, "volume": 803181.0}, {"date": "2022-05-17", "close": 23.44, "volume": 493729.0}, {"date": "2022-05-18", "close": 22.32, "volume": 471589.0}, {"date": "2022-05-19", "close": 23.03, "volume": 678327.0}, {"date": "2022-05-20", "close": 23.45, "volume": 474033.0}, {"date": "2022-05-23", "close": 23.77, "volume": 589767.0}, {"date": "2022-05-24", "close": 23.04, "volume": 470050.0}, {"date": "2022-05-25", "close": 23.64, "volume": 581508.0}, {"date": "2022-05-26", "close": 23.81, "volume": 329258.0}, {"date": "2022-05-27", "close": 24.46, "volume": 422080.0}, {"date": "2022-05-31", "close": 23.96, "volume": 874206.0}, {"date": "2022-06-01", "close": 22.96, "volume": 452084.0}, {"date": "2022-06-02", "close": 24.72, "volume": 380827.0}, {"date": "2022-06-03", "close": 24.32, "volume": 242192.0}, {"date": "2022-06-06", "close": 25.01, "volume": 614127.0}, {"date": "2022-06-07", "close": 26.59, "volume": 509857.0}, {"date": "2022-06-08", "close": 26.95, "volume": 621833.0}, {"date": "2022-06-09", "close": 26.52, "volume": 487558.0}, {"date": "2022-06-10", "close": 26.43, "volume": 686685.0}, {"date": "2022-06-13", "close": 25.29, "volume": 741810.0}, {"date": "2022-06-14", "close": 26.15, "volume": 789393.0}, {"date": "2022-06-15", "close": 26.77, "volume": 1193102.0}, {"date": "2022-06-16", "close": 26.15, "volume": 754260.0}, {"date": "2022-06-17", "close": 28.26, "volume": 1511359.0}, {"date": "2022-06-21", "close": 29.25, "volume": 1445391.0}, {"date": "2022-06-22", "close": 28.58, "volume": 1002027.0}, {"date": "2022-06-23", "close": 29.76, "volume": 997701.0}, {"date": "2022-06-24", "close": 29.43, "volume": 983499.0}, {"date": "2022-06-27", "close": 29.78, "volume": 763722.0}, {"date": "2022-06-28", "close": 29.21, "volume": 811580.0}, {"date": "2022-06-29", "close": 29.06, "volume": 391680.0}, {"date": "2022-06-30", "close": 29.12, "volume": 552131.0}, {"date": "2022-07-01", "close": 28.9, "volume": 688013.0}, {"date": "2022-07-05", "close": 31.04, "volume": 3526981.0}, {"date": "2022-07-06", "close": 32.5, "volume": 1978318.0}, {"date": "2022-07-07", "close": 33.46, "volume": 912271.0}, {"date": "2022-07-08", "close": 33.63, "volume": 835022.0}, {"date": "2022-07-11", "close": 32.53, "volume": 1108048.0}, {"date": "2022-07-12", "close": 32.48, "volume": 584318.0}, {"date": "2022-07-13", "close": 32.69, "volume": 707954.0}, {"date": "2022-07-14", "close": 34.31, "volume": 740130.0}, {"date": "2022-07-15", "close": 35.0, "volume": 1152981.0}, {"date": "2022-07-18", "close": 33.96, "volume": 1043211.0}, {"date": "2022-07-19", "close": 34.37, "volume": 786347.0}, {"date": "2022-07-20", "close": 34.02, "volume": 914634.0}, {"date": "2022-07-21", "close": 36.46, "volume": 1527276.0}, {"date": "2022-07-22", "close": 36.43, "volume": 614150.0}, {"date": "2022-07-25", "close": 36.41, "volume": 568987.0}, {"date": "2022-07-26", "close": 36.37, "volume": 364538.0}, {"date": "2022-07-27", "close": 35.84, "volume": 529981.0}, {"date": "2022-07-28", "close": 36.58, "volume": 831575.0}, {"date": "2022-07-29", "close": 36.78, "volume": 514081.0}, {"date": "2022-08-01", "close": 36.82, "volume": 601956.0}, {"date": "2022-08-02", "close": 38.33, "volume": 1400949.0}, {"date": "2022-08-03", "close": 38.52, "volume": 602341.0}, {"date": "2022-08-04", "close": 38.62, "volume": 498643.0}, {"date": "2022-08-05", "close": 39.97, "volume": 622898.0}, {"date": "2022-08-08", "close": 37.71, "volume": 1580244.0}, {"date": "2022-08-09", "close": 36.8, "volume": 936601.0}, {"date": "2022-08-10", "close": 36.42, "volume": 1563891.0}, {"date": "2022-08-11", "close": 37.87, "volume": 2552465.0}, {"date": "2022-08-12", "close": 36.63, "volume": 1217978.0}, {"date": "2022-08-15", "close": 36.33, "volume": 1015626.0}, {"date": "2022-08-16", "close": 34.73, "volume": 1142011.0}, {"date": "2022-08-17", "close": 35.92, "volume": 1051915.0}, {"date": "2022-08-18", "close": 35.23, "volume": 497420.0}, {"date": "2022-08-19", "close": 36.49, "volume": 982004.0}, {"date": "2022-08-22", "close": 41.98, "volume": 2423584.0}, {"date": "2022-08-23", "close": 41.47, "volume": 1280819.0}, {"date": "2022-08-24", "close": 42.97, "volume": 1082194.0}, {"date": "2022-08-25", "close": 42.49, "volume": 752739.0}, {"date": "2022-08-26", "close": 39.01, "volume": 1359013.0}, {"date": "2022-08-29", "close": 38.87, "volume": 623965.0}, {"date": "2022-08-30", "close": 37.99, "volume": 782062.0}, {"date": "2022-08-31", "close": 39.79, "volume": 1331984.0}, {"date": "2022-09-01", "close": 39.7, "volume": 1005252.0}, {"date": "2022-09-02", "close": 39.98, "volume": 807261.0}, {"date": "2022-09-06", "close": 38.49, "volume": 1371078.0}, {"date": "2022-09-07", "close": 40.51, "volume": 822061.0}, {"date": "2022-09-08", "close": 42.2, "volume": 1318742.0}, {"date": "2022-09-09", "close": 41.27, "volume": 766412.0}, {"date": "2022-09-12", "close": 42.2, "volume": 693743.0}, {"date": "2022-09-13", "close": 41.01, "volume": 810523.0}, {"date": "2022-09-14", "close": 42.53, "volume": 551643.0}, {"date": "2022-09-15", "close": 42.02, "volume": 748492.0}, {"date": "2022-09-16", "close": 39.88, "volume": 2575206.0}, {"date": "2022-09-19", "close": 37.79, "volume": 1108890.0}, {"date": "2022-09-20", "close": 37.16, "volume": 697474.0}, {"date": "2022-09-21", "close": 37.01, "volume": 810935.0}, {"date": "2022-09-22", "close": 34.66, "volume": 2456724.0}, {"date": "2022-09-23", "close": 34.41, "volume": 1115904.0}, {"date": "2022-09-26", "close": 33.44, "volume": 1067075.0}, {"date": "2022-09-27", "close": 34.13, "volume": 548575.0}, {"date": "2022-09-28", "close": 35.38, "volume": 611064.0}, {"date": "2022-09-29", "close": 34.18, "volume": 585084.0}, {"date": "2022-09-30", "close": 34.06, "volume": 851294.0}, {"date": "2022-10-03", "close": 34.61, "volume": 694828.0}, {"date": "2022-10-04", "close": 35.48, "volume": 1143586.0}, {"date": "2022-10-05", "close": 35.91, "volume": 818412.0}, {"date": "2022-10-06", "close": 35.22, "volume": 421620.0}, {"date": "2022-10-07", "close": 34.17, "volume": 895821.0}, {"date": "2022-10-10", "close": 34.21, "volume": 571765.0}, {"date": "2022-10-11", "close": 35.49, "volume": 942346.0}, {"date": "2022-10-12", "close": 35.06, "volume": 978698.0}, {"date": "2022-10-13", "close": 35.16, "volume": 566214.0}, {"date": "2022-10-14", "close": 33.41, "volume": 616656.0}, {"date": "2022-10-17", "close": 33.77, "volume": 718557.0}, {"date": "2022-10-18", "close": 34.07, "volume": 489700.0}, {"date": "2022-10-19", "close": 32.8, "volume": 654762.0}, {"date": "2022-10-20", "close": 32.65, "volume": 600459.0}, {"date": "2022-10-21", "close": 32.09, "volume": 454406.0}, {"date": "2022-10-24", "close": 32.22, "volume": 404258.0}, {"date": "2022-10-25", "close": 32.7, "volume": 678972.0}, {"date": "2022-10-26", "close": 33.47, "volume": 466663.0}, {"date": "2022-10-27", "close": 32.88, "volume": 588991.0}, {"date": "2022-10-28", "close": 32.74, "volume": 548169.0}, {"date": "2022-10-31", "close": 33.48, "volume": 713841.0}, {"date": "2022-11-01", "close": 32.69, "volume": 485500.0}, {"date": "2022-11-02", "close": 32.11, "volume": 629028.0}, {"date": "2022-11-03", "close": 30.0, "volume": 882222.0}, {"date": "2022-11-04", "close": 28.54, "volume": 1083819.0}, {"date": "2022-11-07", "close": 28.41, "volume": 943889.0}, {"date": "2022-11-08", "close": 28.36, "volume": 675021.0}, {"date": "2022-11-09", "close": 25.49, "volume": 2124185.0}, {"date": "2022-11-10", "close": 28.53, "volume": 1953173.0}, {"date": "2022-11-11", "close": 26.84, "volume": 1152524.0}, {"date": "2022-11-14", "close": 27.49, "volume": 1050463.0}, {"date": "2022-11-15", "close": 27.06, "volume": 965395.0}, {"date": "2022-11-16", "close": 23.96, "volume": 1704236.0}, {"date": "2022-11-17", "close": 23.6, "volume": 4026318.0}, {"date": "2022-11-18", "close": 23.69, "volume": 1262908.0}, {"date": "2022-11-21", "close": 22.82, "volume": 1197413.0}, {"date": "2022-11-22", "close": 22.78, "volume": 1267217.0}, {"date": "2022-11-23", "close": 22.8, "volume": 855271.0}, {"date": "2022-11-25", "close": 22.92, "volume": 194274.0}, {"date": "2022-11-28", "close": 22.7, "volume": 666169.0}, {"date": "2022-11-29", "close": 22.29, "volume": 838648.0}, {"date": "2022-11-30", "close": 23.93, "volume": 1180622.0}, {"date": "2022-12-01", "close": 24.17, "volume": 911628.0}, {"date": "2022-12-02", "close": 23.92, "volume": 598872.0}, {"date": "2022-12-05", "close": 23.52, "volume": 733279.0}, {"date": "2022-12-06", "close": 22.86, "volume": 550859.0}, {"date": "2022-12-07", "close": 22.58, "volume": 618297.0}, {"date": "2022-12-08", "close": 23.13, "volume": 775510.0}, {"date": "2022-12-09", "close": 23.01, "volume": 380339.0}, {"date": "2022-12-12", "close": 24.09, "volume": 718093.0}, {"date": "2022-12-13", "close": 25.5, "volume": 1187736.0}, {"date": "2022-12-14", "close": 25.23, "volume": 791578.0}, {"date": "2022-12-15", "close": 24.22, "volume": 727691.0}, {"date": "2022-12-16", "close": 23.81, "volume": 1277370.0}, {"date": "2022-12-19", "close": 23.28, "volume": 727801.0}, {"date": "2022-12-20", "close": 23.26, "volume": 618305.0}, {"date": "2022-12-21", "close": 23.82, "volume": 644186.0}, {"date": "2022-12-22", "close": 23.72, "volume": 455421.0}, {"date": "2022-12-23", "close": 23.4, "volume": 382201.0}, {"date": "2022-12-27", "close": 23.18, "volume": 354241.0}, {"date": "2022-12-28", "close": 22.9, "volume": 551878.0}, {"date": "2022-12-29", "close": 22.83, "volume": 362069.0}, {"date": "2022-12-30", "close": 22.71, "volume": 649838.0}, {"date": "2023-01-03", "close": 22.29, "volume": 714583.0}, {"date": "2023-01-04", "close": 21.52, "volume": 932531.0}, {"date": "2023-01-05", "close": 21.0, "volume": 569259.0}, {"date": "2023-01-06", "close": 21.51, "volume": 707448.0}, {"date": "2023-01-09", "close": 21.93, "volume": 822548.0}, {"date": "2023-01-10", "close": 23.31, "volume": 1130556.0}, {"date": "2023-01-11", "close": 24.76, "volume": 991817.0}, {"date": "2023-01-12", "close": 25.81, "volume": 733348.0}, {"date": "2023-01-13", "close": 25.61, "volume": 895237.0}, {"date": "2023-01-17", "close": 26.68, "volume": 969586.0}, {"date": "2023-01-18", "close": 25.77, "volume": 1178045.0}, {"date": "2023-01-19", "close": 25.22, "volume": 808163.0}, {"date": "2023-01-20", "close": 25.06, "volume": 510877.0}, {"date": "2023-01-23", "close": 25.54, "volume": 423999.0}, {"date": "2023-01-24", "close": 24.82, "volume": 593759.0}, {"date": "2023-01-25", "close": 25.36, "volume": 269166.0}, {"date": "2023-01-26", "close": 25.15, "volume": 531455.0}, {"date": "2023-01-27", "close": 25.56, "volume": 404882.0}, {"date": "2023-01-30", "close": 26.28, "volume": 860867.0}, {"date": "2023-01-31", "close": 27.04, "volume": 998118.0}, {"date": "2023-02-01", "close": 27.61, "volume": 848202.0}, {"date": "2023-02-02", "close": 27.7, "volume": 814589.0}, {"date": "2023-02-03", "close": 25.96, "volume": 824213.0}, {"date": "2023-02-06", "close": 25.82, "volume": 408545.0}, {"date": "2023-02-07", "close": 25.82, "volume": 836211.0}, {"date": "2023-02-08", "close": 26.59, "volume": 827149.0}, {"date": "2023-02-09", "close": 26.54, "volume": 488937.0}, {"date": "2023-02-10", "close": 27.02, "volume": 745897.0}, {"date": "2023-02-13", "close": 27.4, "volume": 415894.0}, {"date": "2023-02-14", "close": 27.84, "volume": 531532.0}, {"date": "2023-02-15", "close": 27.47, "volume": 347938.0}, {"date": "2023-02-16", "close": 27.76, "volume": 307702.0}, {"date": "2023-02-17", "close": 28.08, "volume": 869369.0}, {"date": "2023-02-21", "close": 27.77, "volume": 685542.0}, {"date": "2023-02-22", "close": 27.81, "volume": 579260.0}, {"date": "2023-02-23", "close": 27.73, "volume": 1050615.0}, {"date": "2023-02-24", "close": 26.86, "volume": 887079.0}, {"date": "2023-02-27", "close": 27.0, "volume": 1189128.0}, {"date": "2023-02-28", "close": 27.93, "volume": 1758413.0}, {"date": "2023-03-01", "close": 28.24, "volume": 961347.0}, {"date": "2023-03-02", "close": 28.11, "volume": 737859.0}, {"date": "2023-03-03", "close": 28.71, "volume": 1154761.0}, {"date": "2023-03-06", "close": 28.31, "volume": 575251.0}, {"date": "2023-03-07", "close": 28.42, "volume": 831514.0}, {"date": "2023-03-08", "close": 28.34, "volume": 507341.0}, {"date": "2023-03-09", "close": 27.72, "volume": 519803.0}, {"date": "2023-03-10", "close": 25.81, "volume": 1177044.0}, {"date": "2023-03-13", "close": 26.08, "volume": 721768.0}, {"date": "2023-03-14", "close": 26.08, "volume": 659362.0}, {"date": "2023-03-15", "close": 26.43, "volume": 626301.0}, {"date": "2023-03-16", "close": 27.34, "volume": 558420.0}, {"date": "2023-03-17", "close": 27.08, "volume": 1238638.0}, {"date": "2023-03-20", "close": 27.03, "volume": 470783.0}, {"date": "2023-03-21", "close": 27.04, "volume": 442832.0}, {"date": "2023-03-22", "close": 26.35, "volume": 379556.0}, {"date": "2023-03-23", "close": 26.67, "volume": 552467.0}, {"date": "2023-03-24", "close": 27.72, "volume": 464492.0}, {"date": "2023-03-27", "close": 28.01, "volume": 462391.0}, {"date": "2023-03-28", "close": 27.47, "volume": 932329.0}, {"date": "2023-03-29", "close": 27.76, "volume": 523609.0}, {"date": "2023-03-30", "close": 27.45, "volume": 541790.0}, {"date": "2023-03-31", "close": 27.61, "volume": 453214.0}, {"date": "2023-04-03", "close": 27.78, "volume": 489943.0}, {"date": "2023-04-04", "close": 28.08, "volume": 457608.0}, {"date": "2023-04-05", "close": 27.77, "volume": 326922.0}, {"date": "2023-04-06", "close": 27.57, "volume": 440170.0}, {"date": "2023-04-10", "close": 27.94, "volume": 465328.0}, {"date": "2023-04-11", "close": 28.06, "volume": 542762.0}, {"date": "2023-04-12", "close": 26.92, "volume": 913140.0}, {"date": "2023-04-13", "close": 26.75, "volume": 781149.0}, {"date": "2023-04-14", "close": 24.72, "volume": 855112.0}, {"date": "2023-04-17", "close": 25.36, "volume": 645630.0}, {"date": "2023-04-18", "close": 25.87, "volume": 977978.0}, {"date": "2023-04-19", "close": 25.8, "volume": 711259.0}, {"date": "2023-04-20", "close": 25.59, "volume": 376334.0}, {"date": "2023-04-21", "close": 26.23, "volume": 350516.0}, {"date": "2023-04-24", "close": 26.38, "volume": 357641.0}, {"date": "2023-04-25", "close": 26.1, "volume": 359929.0}, {"date": "2023-04-26", "close": 26.24, "volume": 499870.0}, {"date": "2023-04-27", "close": 27.09, "volume": 889584.0}, {"date": "2023-04-28", "close": 27.63, "volume": 847354.0}, {"date": "2023-05-01", "close": 27.98, "volume": 930565.0}, {"date": "2023-05-02", "close": 27.27, "volume": 882557.0}, {"date": "2023-05-03", "close": 27.1, "volume": 1290902.0}, {"date": "2023-05-04", "close": 27.43, "volume": 13583830.0}, {"date": "2023-05-05", "close": 29.09, "volume": 6832120.0}, {"date": "2023-05-08", "close": 29.93, "volume": 7105695.0}, {"date": "2023-05-09", "close": 29.05, "volume": 1982773.0}, {"date": "2023-05-10", "close": 27.75, "volume": 1637296.0}, {"date": "2023-05-11", "close": 27.01, "volume": 1278220.0}, {"date": "2023-05-12", "close": 26.4, "volume": 1311367.0}, {"date": "2023-05-15", "close": 26.33, "volume": 1131439.0}, {"date": "2023-05-16", "close": 25.53, "volume": 1301651.0}, {"date": "2023-05-17", "close": 25.44, "volume": 1218199.0}, {"date": "2023-05-18", "close": 25.24, "volume": 751159.0}, {"date": "2023-05-19", "close": 25.36, "volume": 766158.0}, {"date": "2023-05-22", "close": 26.22, "volume": 970429.0}, {"date": "2023-05-23", "close": 25.49, "volume": 856742.0}, {"date": "2023-05-24", "close": 25.29, "volume": 634589.0}, {"date": "2023-05-25", "close": 24.44, "volume": 1216616.0}, {"date": "2023-05-26", "close": 24.48, "volume": 544724.0}, {"date": "2023-05-30", "close": 24.54, "volume": 616088.0}, {"date": "2023-05-31", "close": 24.95, "volume": 1020920.0}, {"date": "2023-06-01", "close": 24.37, "volume": 910811.0}, {"date": "2023-06-02", "close": 24.84, "volume": 1803820.0}, {"date": "2023-06-05", "close": 24.01, "volume": 1322906.0}, {"date": "2023-06-06", "close": 24.61, "volume": 1095620.0}, {"date": "2023-06-07", "close": 25.28, "volume": 1466928.0}, {"date": "2023-06-08", "close": 27.8, "volume": 6222630.0}, {"date": "2023-06-09", "close": 28.19, "volume": 3055403.0}, {"date": "2023-06-12", "close": 28.3, "volume": 2585072.0}, {"date": "2023-06-13", "close": 28.88, "volume": 21395790.0}, {"date": "2023-06-14", "close": 27.85, "volume": 2844513.0}, {"date": "2023-06-15", "close": 27.23, "volume": 2288882.0}, {"date": "2023-06-16", "close": 25.2, "volume": 3701769.0}, {"date": "2023-06-20", "close": 25.51, "volume": 1425417.0}, {"date": "2023-06-21", "close": 24.95, "volume": 1051736.0}, {"date": "2023-06-22", "close": 25.02, "volume": 1211696.0}, {"date": "2023-06-23", "close": 24.36, "volume": 3956915.0}, {"date": "2023-06-26", "close": 24.78, "volume": 1107234.0}, {"date": "2023-06-27", "close": 25.96, "volume": 1342078.0}, {"date": "2023-06-28", "close": 27.49, "volume": 1399760.0}, {"date": "2023-06-29", "close": 26.56, "volume": 1461458.0}, {"date": "2023-06-30", "close": 26.11, "volume": 774815.0}, {"date": "2023-07-03", "close": 25.6, "volume": 487800.0}, {"date": "2023-07-05", "close": 25.74, "volume": 1501782.0}, {"date": "2023-07-06", "close": 25.44, "volume": 687292.0}, {"date": "2023-07-07", "close": 24.69, "volume": 862856.0}, {"date": "2023-07-10", "close": 25.45, "volume": 1180024.0}, {"date": "2023-07-11", "close": 25.13, "volume": 727045.0}, {"date": "2023-07-12", "close": 24.55, "volume": 838974.0}, {"date": "2023-07-13", "close": 25.12, "volume": 760968.0}, {"date": "2023-07-14", "close": 26.03, "volume": 869390.0}, {"date": "2023-07-17", "close": 26.85, "volume": 742841.0}, {"date": "2023-07-18", "close": 27.49, "volume": 1460992.0}, {"date": "2023-07-19", "close": 27.17, "volume": 906051.0}, {"date": "2023-07-20", "close": 26.89, "volume": 655160.0}, {"date": "2023-07-21", "close": 27.07, "volume": 677037.0}, {"date": "2023-07-24", "close": 26.93, "volume": 531016.0}, {"date": "2023-07-25", "close": 26.78, "volume": 554189.0}, {"date": "2023-07-26", "close": 27.01, "volume": 519593.0}, {"date": "2023-07-27", "close": 26.19, "volume": 596384.0}, {"date": "2023-07-28", "close": 26.98, "volume": 678860.0}, {"date": "2023-07-31", "close": 27.92, "volume": 1258017.0}, {"date": "2023-08-01", "close": 27.7, "volume": 1087526.0}, {"date": "2023-08-02", "close": 26.91, "volume": 900849.0}, {"date": "2023-08-03", "close": 26.46, "volume": 1511980.0}, {"date": "2023-08-04", "close": 27.34, "volume": 1013704.0}, {"date": "2023-08-07", "close": 26.68, "volume": 798563.0}, {"date": "2023-08-08", "close": 26.6, "volume": 562806.0}, {"date": "2023-08-09", "close": 26.62, "volume": 519941.0}, {"date": "2023-08-10", "close": 27.13, "volume": 460815.0}, {"date": "2023-08-11", "close": 27.05, "volume": 326055.0}, {"date": "2023-08-14", "close": 27.07, "volume": 660729.0}, {"date": "2023-08-15", "close": 27.06, "volume": 557665.0}, {"date": "2023-08-16", "close": 25.98, "volume": 728778.0}, {"date": "2023-08-17", "close": 25.1, "volume": 783032.0}, {"date": "2023-08-18", "close": 25.14, "volume": 596725.0}, {"date": "2023-08-21", "close": 25.09, "volume": 702078.0}, {"date": "2023-08-22", "close": 24.76, "volume": 695363.0}, {"date": "2023-08-23", "close": 25.23, "volume": 351703.0}, {"date": "2023-08-24", "close": 24.65, "volume": 820029.0}, {"date": "2023-08-25", "close": 25.36, "volume": 448703.0}, {"date": "2023-08-28", "close": 25.51, "volume": 302051.0}, {"date": "2023-08-29", "close": 25.65, "volume": 555929.0}, {"date": "2023-08-30", "close": 26.83, "volume": 1129481.0}, {"date": "2023-08-31", "close": 26.25, "volume": 783245.0}, {"date": "2023-09-01", "close": 26.29, "volume": 615364.0}, {"date": "2023-09-05", "close": 25.79, "volume": 534929.0}, {"date": "2023-09-06", "close": 25.76, "volume": 726360.0}, {"date": "2023-09-07", "close": 25.92, "volume": 551840.0}, {"date": "2023-09-08", "close": 25.4, "volume": 431372.0}, {"date": "2023-09-11", "close": 25.61, "volume": 662103.0}, {"date": "2023-09-12", "close": 24.2, "volume": 738859.0}, {"date": "2023-09-13", "close": 24.15, "volume": 1100479.0}, {"date": "2023-09-14", "close": 23.47, "volume": 987235.0}, {"date": "2023-09-15", "close": 24.32, "volume": 4848565.0}, {"date": "2023-09-18", "close": 23.59, "volume": 6978639.0}, {"date": "2023-09-19", "close": 22.72, "volume": 1429510.0}, {"date": "2023-09-20", "close": 22.01, "volume": 791547.0}, {"date": "2023-09-21", "close": 21.97, "volume": 807442.0}, {"date": "2023-09-22", "close": 21.63, "volume": 601591.0}, {"date": "2023-09-25", "close": 21.85, "volume": 499711.0}, {"date": "2023-09-26", "close": 22.01, "volume": 531537.0}, {"date": "2023-09-27", "close": 22.13, "volume": 656211.0}, {"date": "2023-09-28", "close": 23.0, "volume": 983663.0}, {"date": "2023-09-29", "close": 23.0, "volume": 1139473.0}, {"date": "2023-10-02", "close": 22.51, "volume": 976491.0}, {"date": "2023-10-03", "close": 22.32, "volume": 498769.0}, {"date": "2023-10-04", "close": 22.53, "volume": 475521.0}, {"date": "2023-10-05", "close": 22.58, "volume": 637024.0}, {"date": "2023-10-06", "close": 23.32, "volume": 720306.0}, {"date": "2023-10-09", "close": 23.2, "volume": 297701.0}, {"date": "2023-10-10", "close": 23.65, "volume": 487849.0}, {"date": "2023-10-11", "close": 22.36, "volume": 953777.0}, {"date": "2023-10-12", "close": 21.71, "volume": 622145.0}, {"date": "2023-10-13", "close": 21.47, "volume": 730010.0}, {"date": "2023-10-16", "close": 21.9, "volume": 869277.0}, {"date": "2023-10-17", "close": 23.27, "volume": 1093839.0}, {"date": "2023-10-18", "close": 22.57, "volume": 476015.0}, {"date": "2023-10-19", "close": 23.05, "volume": 611895.0}, {"date": "2023-10-20", "close": 22.86, "volume": 797809.0}, {"date": "2023-10-23", "close": 22.31, "volume": 1089764.0}, {"date": "2023-10-24", "close": 22.54, "volume": 546850.0}, {"date": "2023-10-25", "close": 22.04, "volume": 561235.0}, {"date": "2023-10-26", "close": 22.4, "volume": 795468.0}, {"date": "2023-10-27", "close": 21.83, "volume": 1012217.0}, {"date": "2023-10-30", "close": 20.67, "volume": 2628216.0}, {"date": "2023-10-31", "close": 21.02, "volume": 851840.0}, {"date": "2023-11-01", "close": 20.42, "volume": 963245.0}, {"date": "2023-11-02", "close": 20.57, "volume": 1575902.0}, {"date": "2023-11-03", "close": 23.52, "volume": 1984799.0}, {"date": "2023-11-06", "close": 22.57, "volume": 1201527.0}, {"date": "2023-11-07", "close": 23.05, "volume": 694644.0}, {"date": "2023-11-08", "close": 22.43, "volume": 461430.0}, {"date": "2023-11-09", "close": 21.87, "volume": 688887.0}, {"date": "2023-11-10", "close": 21.79, "volume": 473940.0}, {"date": "2023-11-13", "close": 21.29, "volume": 676917.0}, {"date": "2023-11-14", "close": 23.22, "volume": 915106.0}, {"date": "2023-11-15", "close": 23.65, "volume": 830345.0}, {"date": "2023-11-16", "close": 22.87, "volume": 664302.0}, {"date": "2023-11-17", "close": 22.9, "volume": 748315.0}, {"date": "2023-11-20", "close": 22.89, "volume": 375675.0}, {"date": "2023-11-21", "close": 22.0, "volume": 754634.0}, {"date": "2023-11-22", "close": 22.17, "volume": 715312.0}, {"date": "2023-11-24", "close": 22.5, "volume": 190379.0}, {"date": "2023-11-27", "close": 21.94, "volume": 710167.0}, {"date": "2023-11-28", "close": 22.1, "volume": 485475.0}, {"date": "2023-11-29", "close": 21.15, "volume": 793845.0}, {"date": "2023-11-30", "close": 20.66, "volume": 1173180.0}, {"date": "2023-12-01", "close": 21.8, "volume": 799446.0}, {"date": "2023-12-04", "close": 22.25, "volume": 508690.0}, {"date": "2023-12-05", "close": 20.9, "volume": 709495.0}, {"date": "2023-12-06", "close": 20.79, "volume": 575252.0}, {"date": "2023-12-07", "close": 21.1, "volume": 421084.0}, {"date": "2023-12-08", "close": 21.23, "volume": 380857.0}, {"date": "2023-12-11", "close": 21.19, "volume": 445193.0}, {"date": "2023-12-12", "close": 21.97, "volume": 672487.0}, {"date": "2023-12-13", "close": 23.15, "volume": 731207.0}, {"date": "2023-12-14", "close": 23.4, "volume": 714349.0}, {"date": "2023-12-15", "close": 22.54, "volume": 1441176.0}, {"date": "2023-12-18", "close": 22.84, "volume": 498925.0}, {"date": "2023-12-19", "close": 23.68, "volume": 616203.0}, {"date": "2023-12-20", "close": 22.96, "volume": 422687.0}, {"date": "2023-12-21", "close": 23.49, "volume": 498935.0}, {"date": "2023-12-22", "close": 23.72, "volume": 394548.0}, {"date": "2023-12-26", "close": 24.12, "volume": 275753.0}, {"date": "2023-12-27", "close": 24.22, "volume": 289331.0}, {"date": "2023-12-28", "close": 23.94, "volume": 395288.0}, {"date": "2023-12-29", "close": 23.03, "volume": 590191.0}, {"date": "2024-01-02", "close": 23.71, "volume": 508550.0}, {"date": "2024-01-03", "close": 22.18, "volume": 678828.0}, {"date": "2024-01-04", "close": 21.91, "volume": 897225.0}, {"date": "2024-01-05", "close": 21.29, "volume": 1127432.0}, {"date": "2024-01-08", "close": 22.82, "volume": 832118.0}, {"date": "2024-01-09", "close": 22.87, "volume": 1034466.0}, {"date": "2024-01-10", "close": 22.23, "volume": 706559.0}, {"date": "2024-01-11", "close": 21.81, "volume": 983759.0}, {"date": "2024-01-12", "close": 21.25, "volume": 714762.0}, {"date": "2024-01-16", "close": 21.41, "volume": 878984.0}, {"date": "2024-01-17", "close": 20.92, "volume": 566938.0}, {"date": "2024-01-18", "close": 20.47, "volume": 1326079.0}, {"date": "2024-01-19", "close": 20.83, "volume": 608936.0}, {"date": "2024-01-22", "close": 21.83, "volume": 989533.0}, {"date": "2024-01-23", "close": 22.33, "volume": 744807.0}, {"date": "2024-01-24", "close": 22.76, "volume": 1031527.0}, {"date": "2024-01-25", "close": 22.73, "volume": 1497683.0}, {"date": "2024-01-26", "close": 22.84, "volume": 588251.0}, {"date": "2024-01-29", "close": 21.55, "volume": 3092150.0}, {"date": "2024-01-30", "close": 20.31, "volume": 3007637.0}, {"date": "2024-01-31", "close": 20.16, "volume": 1384639.0}, {"date": "2024-02-01", "close": 20.53, "volume": 960367.0}, {"date": "2024-02-02", "close": 20.69, "volume": 625065.0}, {"date": "2024-02-05", "close": 19.31, "volume": 1120290.0}, {"date": "2024-02-06", "close": 20.0, "volume": 675211.0}, {"date": "2024-02-07", "close": 19.81, "volume": 601408.0}, {"date": "2024-02-08", "close": 20.3, "volume": 846736.0}, {"date": "2024-02-09", "close": 20.89, "volume": 550462.0}, {"date": "2024-02-12", "close": 21.63, "volume": 1032754.0}, {"date": "2024-02-13", "close": 20.37, "volume": 640117.0}, {"date": "2024-02-14", "close": 21.27, "volume": 655797.0}, {"date": "2024-02-15", "close": 21.6, "volume": 727448.0}, {"date": "2024-02-16", "close": 20.93, "volume": 678818.0}, {"date": "2024-02-20", "close": 20.68, "volume": 551190.0}, {"date": "2024-02-21", "close": 20.43, "volume": 629374.0}, {"date": "2024-02-22", "close": 19.8, "volume": 1676240.0}, {"date": "2024-02-23", "close": 19.49, "volume": 1220131.0}, {"date": "2024-02-26", "close": 20.0, "volume": 1769894.0}, {"date": "2024-02-27", "close": 21.95, "volume": 2624322.0}, {"date": "2024-02-28", "close": 21.88, "volume": 1744995.0}, {"date": "2024-02-29", "close": 22.32, "volume": 1294719.0}, {"date": "2024-03-01", "close": 22.32, "volume": 1207398.0}, {"date": "2024-03-04", "close": 21.88, "volume": 909059.0}, {"date": "2024-03-05", "close": 21.08, "volume": 871073.0}, {"date": "2024-03-06", "close": 21.5, "volume": 559867.0}, {"date": "2024-03-07", "close": 22.33, "volume": 808113.0}, {"date": "2024-03-08", "close": 22.92, "volume": 872354.0}, {"date": "2024-03-11", "close": 22.49, "volume": 519346.0}, {"date": "2024-03-12", "close": 21.64, "volume": 927037.0}, {"date": "2024-03-13", "close": 20.72, "volume": 781798.0}, {"date": "2024-03-14", "close": 20.42, "volume": 599995.0}, {"date": "2024-03-15", "close": 20.34, "volume": 1493976.0}, {"date": "2024-03-18", "close": 20.14, "volume": 967844.0}, {"date": "2024-03-19", "close": 20.88, "volume": 595241.0}, {"date": "2024-03-20", "close": 20.9, "volume": 466209.0}, {"date": "2024-03-21", "close": 19.96, "volume": 928852.0}, {"date": "2024-03-22", "close": 19.61, "volume": 516010.0}, {"date": "2024-03-25", "close": 19.09, "volume": 594750.0}, {"date": "2024-03-26", "close": 18.97, "volume": 1077939.0}, {"date": "2024-03-27", "close": 19.55, "volume": 686818.0}, {"date": "2024-03-28", "close": 19.59, "volume": 1126061.0}, {"date": "2024-04-01", "close": 19.01, "volume": 676536.0}, {"date": "2024-04-02", "close": 18.1, "volume": 1564594.0}, {"date": "2024-04-03", "close": 18.25, "volume": 658251.0}, {"date": "2024-04-04", "close": 18.38, "volume": 762130.0}, {"date": "2024-04-05", "close": 18.57, "volume": 652296.0}, {"date": "2024-04-08", "close": 18.66, "volume": 718899.0}, {"date": "2024-04-09", "close": 19.38, "volume": 654828.0}, {"date": "2024-04-10", "close": 18.6, "volume": 607867.0}, {"date": "2024-04-11", "close": 18.34, "volume": 822607.0}, {"date": "2024-04-12", "close": 18.54, "volume": 759055.0}, {"date": "2024-04-15", "close": 18.35, "volume": 1215917.0}, {"date": "2024-04-16", "close": 17.69, "volume": 1000129.0}, {"date": "2024-04-17", "close": 17.85, "volume": 955801.0}, {"date": "2024-04-18", "close": 17.82, "volume": 752813.0}, {"date": "2024-04-19", "close": 18.08, "volume": 990334.0}, {"date": "2024-04-22", "close": 18.05, "volume": 656065.0}, {"date": "2024-04-23", "close": 18.8, "volume": 852673.0}, {"date": "2024-04-24", "close": 18.17, "volume": 1024869.0}, {"date": "2024-04-25", "close": 17.99, "volume": 837644.0}, {"date": "2024-04-26", "close": 18.26, "volume": 582596.0}, {"date": "2024-04-29", "close": 18.65, "volume": 646141.0}, {"date": "2024-04-30", "close": 18.4, "volume": 790583.0}, {"date": "2024-05-01", "close": 18.03, "volume": 638237.0}, {"date": "2024-05-02", "close": 18.41, "volume": 782205.0}, {"date": "2024-05-03", "close": 18.74, "volume": 936658.0}, {"date": "2024-05-06", "close": 19.08, "volume": 1020869.0}, {"date": "2024-05-07", "close": 19.25, "volume": 990718.0}, {"date": "2024-05-08", "close": 18.86, "volume": 1503245.0}, {"date": "2024-05-09", "close": 18.03, "volume": 1274775.0}, {"date": "2024-05-10", "close": 17.97, "volume": 1042071.0}, {"date": "2024-05-13", "close": 17.99, "volume": 825809.0}, {"date": "2024-05-14", "close": 18.05, "volume": 1713386.0}, {"date": "2024-05-15", "close": 17.37, "volume": 1145427.0}, {"date": "2024-05-16", "close": 17.0, "volume": 1644014.0}, {"date": "2024-05-17", "close": 16.9, "volume": 962698.0}, {"date": "2024-05-20", "close": 16.09, "volume": 1467377.0}, {"date": "2024-05-21", "close": 16.15, "volume": 2577638.0}, {"date": "2024-05-22", "close": 16.44, "volume": 1171263.0}, {"date": "2024-05-23", "close": 16.11, "volume": 1220106.0}, {"date": "2024-05-24", "close": 17.31, "volume": 1192025.0}, {"date": "2024-05-28", "close": 17.28, "volume": 704954.0}, {"date": "2024-05-29", "close": 16.4, "volume": 781101.0}, {"date": "2024-05-30", "close": 17.26, "volume": 952005.0}, {"date": "2024-05-31", "close": 17.37, "volume": 752020.0}, {"date": "2024-06-03", "close": 17.33, "volume": 773120.0}, {"date": "2024-06-04", "close": 17.46, "volume": 966074.0}, {"date": "2024-06-05", "close": 17.39, "volume": 887899.0}, {"date": "2024-06-06", "close": 17.49, "volume": 610329.0}, {"date": "2024-06-07", "close": 17.15, "volume": 496975.0}, {"date": "2024-06-10", "close": 16.95, "volume": 537567.0}, {"date": "2024-06-11", "close": 16.74, "volume": 436254.0}, {"date": "2024-06-12", "close": 17.5, "volume": 1278152.0}, {"date": "2024-06-13", "close": 17.8, "volume": 861017.0}, {"date": "2024-06-14", "close": 17.47, "volume": 510608.0}, {"date": "2024-06-17", "close": 17.3, "volume": 626181.0}, {"date": "2024-06-18", "close": 17.13, "volume": 614872.0}, {"date": "2024-06-20", "close": 16.78, "volume": 568895.0}, {"date": "2024-06-21", "close": 16.98, "volume": 1546205.0}, {"date": "2024-06-24", "close": 16.86, "volume": 652372.0}, {"date": "2024-06-25", "close": 16.68, "volume": 625650.0}, {"date": "2024-06-26", "close": 16.48, "volume": 698936.0}, {"date": "2024-06-27", "close": 17.12, "volume": 703131.0}, {"date": "2024-06-28", "close": 17.38, "volume": 1991988.0}, {"date": "2024-07-01", "close": 17.1, "volume": 573347.0}, {"date": "2024-07-02", "close": 17.16, "volume": 416119.0}, {"date": "2024-07-03", "close": 16.95, "volume": 460819.0}, {"date": "2024-07-05", "close": 17.08, "volume": 401234.0}, {"date": "2024-07-08", "close": 17.06, "volume": 477795.0}, {"date": "2024-07-09", "close": 17.08, "volume": 513782.0}, {"date": "2024-07-10", "close": 17.11, "volume": 467764.0}, {"date": "2024-07-11", "close": 17.92, "volume": 946957.0}, {"date": "2024-07-12", "close": 17.92, "volume": 598663.0}, {"date": "2024-07-15", "close": 17.96, "volume": 706501.0}, {"date": "2024-07-16", "close": 19.17, "volume": 825746.0}, {"date": "2024-07-17", "close": 19.34, "volume": 1168755.0}, {"date": "2024-07-18", "close": 19.1, "volume": 1154969.0}, {"date": "2024-07-19", "close": 19.17, "volume": 884316.0}, {"date": "2024-07-22", "close": 19.61, "volume": 653839.0}, {"date": "2024-07-23", "close": 19.96, "volume": 580741.0}, {"date": "2024-07-24", "close": 19.65, "volume": 449858.0}, {"date": "2024-07-25", "close": 19.99, "volume": 602883.0}, {"date": "2024-07-26", "close": 20.46, "volume": 423617.0}, {"date": "2024-07-29", "close": 20.34, "volume": 390302.0}, {"date": "2024-07-30", "close": 21.03, "volume": 489091.0}, {"date": "2024-07-31", "close": 20.74, "volume": 1181458.0}, {"date": "2024-08-01", "close": 20.5, "volume": 636679.0}, {"date": "2024-08-02", "close": 19.99, "volume": 655911.0}, {"date": "2024-08-05", "close": 19.26, "volume": 633771.0}, {"date": "2024-08-06", "close": 19.29, "volume": 644441.0}, {"date": "2024-08-07", "close": 18.27, "volume": 926407.0}, {"date": "2024-08-08", "close": 19.35, "volume": 1072666.0}, {"date": "2024-08-09", "close": 19.07, "volume": 503317.0}, {"date": "2024-08-12", "close": 19.3, "volume": 437881.0}, {"date": "2024-08-13", "close": 20.05, "volume": 699594.0}, {"date": "2024-08-14", "close": 19.28, "volume": 585022.0}, {"date": "2024-08-15", "close": 19.53, "volume": 550137.0}, {"date": "2024-08-16", "close": 19.9, "volume": 648956.0}, {"date": "2024-08-19", "close": 20.15, "volume": 516686.0}, {"date": "2024-08-20", "close": 19.81, "volume": 800595.0}, {"date": "2024-08-21", "close": 19.43, "volume": 519071.0}, {"date": "2024-08-22", "close": 20.0, "volume": 678495.0}, {"date": "2024-08-23", "close": 20.86, "volume": 678125.0}, {"date": "2024-08-26", "close": 21.29, "volume": 599170.0}, {"date": "2024-08-27", "close": 20.76, "volume": 743197.0}, {"date": "2024-08-28", "close": 20.45, "volume": 348679.0}, {"date": "2024-08-29", "close": 20.19, "volume": 478645.0}, {"date": "2024-08-30", "close": 20.14, "volume": 458501.0}, {"date": "2024-09-03", "close": 19.29, "volume": 1502098.0}, {"date": "2024-09-04", "close": 18.87, "volume": 846518.0}, {"date": "2024-09-05", "close": 18.99, "volume": 554620.0}, {"date": "2024-09-06", "close": 18.66, "volume": 726115.0}, {"date": "2024-09-09", "close": 18.67, "volume": 844425.0}, {"date": "2024-09-10", "close": 18.53, "volume": 769352.0}, {"date": "2024-09-11", "close": 18.26, "volume": 777234.0}, {"date": "2024-09-12", "close": 18.84, "volume": 1241269.0}, {"date": "2024-09-13", "close": 18.95, "volume": 963698.0}, {"date": "2024-09-16", "close": 18.69, "volume": 749469.0}, {"date": "2024-09-17", "close": 18.8, "volume": 965021.0}, {"date": "2024-09-18", "close": 19.07, "volume": 1001157.0}, {"date": "2024-09-19", "close": 19.44, "volume": 659530.0}, {"date": "2024-09-20", "close": 18.75, "volume": 2162949.0}, {"date": "2024-09-23", "close": 18.51, "volume": 691386.0}, {"date": "2024-09-24", "close": 18.14, "volume": 633607.0}, {"date": "2024-09-25", "close": 17.54, "volume": 804679.0}, {"date": "2024-09-26", "close": 17.98, "volume": 748996.0}, {"date": "2024-09-27", "close": 18.08, "volume": 516966.0}, {"date": "2024-09-30", "close": 18.21, "volume": 711102.0}, {"date": "2024-10-01", "close": 17.56, "volume": 486366.0}, {"date": "2024-10-02", "close": 17.72, "volume": 368073.0}, {"date": "2024-10-03", "close": 17.35, "volume": 427980.0}, {"date": "2024-10-04", "close": 17.59, "volume": 336687.0}, {"date": "2024-10-07", "close": 17.2, "volume": 470338.0}, {"date": "2024-10-08", "close": 17.08, "volume": 624059.0}, {"date": "2024-10-09", "close": 16.82, "volume": 758575.0}, {"date": "2024-10-10", "close": 17.12, "volume": 438311.0}, {"date": "2024-10-11", "close": 17.55, "volume": 1216851.0}, {"date": "2024-10-14", "close": 17.76, "volume": 766131.0}, {"date": "2024-10-15", "close": 17.62, "volume": 664843.0}, {"date": "2024-10-16", "close": 18.11, "volume": 671978.0}, {"date": "2024-10-17", "close": 18.44, "volume": 586964.0}, {"date": "2024-10-18", "close": 17.83, "volume": 625955.0}, {"date": "2024-10-21", "close": 17.72, "volume": 1009686.0}, {"date": "2024-10-22", "close": 17.63, "volume": 453994.0}, {"date": "2024-10-23", "close": 17.51, "volume": 421881.0}, {"date": "2024-10-24", "close": 17.48, "volume": 551033.0}, {"date": "2024-10-25", "close": 17.65, "volume": 368847.0}, {"date": "2024-10-28", "close": 17.73, "volume": 861708.0}, {"date": "2024-10-29", "close": 17.97, "volume": 776392.0}, {"date": "2024-10-30", "close": 18.73, "volume": 1625861.0}, {"date": "2024-10-31", "close": 18.36, "volume": 852348.0}, {"date": "2024-11-01", "close": 18.99, "volume": 735777.0}, {"date": "2024-11-04", "close": 19.22, "volume": 494008.0}, {"date": "2024-11-05", "close": 19.31, "volume": 882689.0}, {"date": "2024-11-06", "close": 21.16, "volume": 2953936.0}, {"date": "2024-11-07", "close": 22.53, "volume": 1558397.0}, {"date": "2024-11-08", "close": 21.3, "volume": 1626234.0}, {"date": "2024-11-11", "close": 22.8, "volume": 789436.0}, {"date": "2024-11-12", "close": 22.58, "volume": 813632.0}, {"date": "2024-11-13", "close": 21.84, "volume": 812325.0}, {"date": "2024-11-14", "close": 21.69, "volume": 758219.0}, {"date": "2024-11-15", "close": 21.2, "volume": 817403.0}, {"date": "2024-11-18", "close": 20.95, "volume": 392536.0}, {"date": "2024-11-19", "close": 21.11, "volume": 306460.0}, {"date": "2024-11-20", "close": 20.79, "volume": 449131.0}, {"date": "2024-11-21", "close": 21.08, "volume": 337617.0}, {"date": "2024-11-22", "close": 21.56, "volume": 608688.0}, {"date": "2024-11-25", "close": 22.45, "volume": 865212.0}, {"date": "2024-11-26", "close": 21.5, "volume": 516379.0}, {"date": "2024-11-27", "close": 21.66, "volume": 451124.0}, {"date": "2024-11-29", "close": 21.48, "volume": 315101.0}, {"date": "2024-12-02", "close": 22.31, "volume": 824254.0}, {"date": "2024-12-03", "close": 21.66, "volume": 447446.0}, {"date": "2024-12-04", "close": 22.0, "volume": 354839.0}, {"date": "2024-12-05", "close": 21.22, "volume": 357700.0}, {"date": "2024-12-06", "close": 21.18, "volume": 381958.0}, {"date": "2024-12-09", "close": 21.51, "volume": 309019.0}, {"date": "2024-12-10", "close": 21.62, "volume": 855447.0}, {"date": "2024-12-11", "close": 21.13, "volume": 671659.0}, {"date": "2024-12-12", "close": 20.9, "volume": 454593.0}, {"date": "2024-12-13", "close": 20.96, "volume": 390841.0}, {"date": "2024-12-16", "close": 21.87, "volume": 585053.0}, {"date": "2024-12-17", "close": 20.79, "volume": 774481.0}, {"date": "2024-12-18", "close": 20.34, "volume": 877315.0}, {"date": "2024-12-19", "close": 20.13, "volume": 679716.0}, {"date": "2024-12-20", "close": 20.07, "volume": 2385377.0}, {"date": "2024-12-23", "close": 19.91, "volume": 392217.0}, {"date": "2024-12-24", "close": 19.9, "volume": 169626.0}, {"date": "2024-12-26", "close": 20.16, "volume": 297444.0}, {"date": "2024-12-27", "close": 19.85, "volume": 310513.0}, {"date": "2024-12-30", "close": 19.47, "volume": 401086.0}, {"date": "2024-12-31", "close": 19.55, "volume": 667380.0}, {"date": "2025-01-02", "close": 19.64, "volume": 395256.0}, {"date": "2025-01-03", "close": 19.96, "volume": 771537.0}, {"date": "2025-01-06", "close": 20.25, "volume": 661659.0}, {"date": "2025-01-07", "close": 20.3, "volume": 596457.0}, {"date": "2025-01-08", "close": 20.93, "volume": 383371.0}, {"date": "2025-01-10", "close": 20.51, "volume": 969204.0}, {"date": "2025-01-13", "close": 20.74, "volume": 690103.0}, {"date": "2025-01-14", "close": 21.0, "volume": 360916.0}, {"date": "2025-01-15", "close": 21.57, "volume": 605939.0}, {"date": "2025-01-16", "close": 21.85, "volume": 505895.0}, {"date": "2025-01-17", "close": 22.24, "volume": 447321.0}, {"date": "2025-01-21", "close": 22.73, "volume": 653953.0}, {"date": "2025-01-22", "close": 22.68, "volume": 550976.0}, {"date": "2025-01-23", "close": 22.93, "volume": 554778.0}, {"date": "2025-01-24", "close": 22.58, "volume": 494085.0}, {"date": "2025-01-27", "close": 22.87, "volume": 580377.0}, {"date": "2025-01-28", "close": 22.73, "volume": 399765.0}, {"date": "2025-01-29", "close": 22.51, "volume": 709661.0}, {"date": "2025-01-30", "close": 22.54, "volume": 619501.0}, {"date": "2025-01-31", "close": 22.85, "volume": 836370.0}, {"date": "2025-02-03", "close": 22.9, "volume": 493297.0}, {"date": "2025-02-04", "close": 23.17, "volume": 499498.0}, {"date": "2025-02-05", "close": 23.38, "volume": 406558.0}, {"date": "2025-02-06", "close": 22.69, "volume": 363122.0}, {"date": "2025-02-07", "close": 22.5, "volume": 385764.0}, {"date": "2025-02-10", "close": 23.83, "volume": 876200.0}, {"date": "2025-02-11", "close": 23.94, "volume": 825319.0}, {"date": "2025-02-12", "close": 24.14, "volume": 535603.0}, {"date": "2025-02-13", "close": 24.87, "volume": 571088.0}, {"date": "2025-02-14", "close": 25.24, "volume": 764097.0}, {"date": "2025-02-18", "close": 25.04, "volume": 797957.0}, {"date": "2025-02-19", "close": 25.5, "volume": 555385.0}, {"date": "2025-02-20", "close": 24.64, "volume": 840240.0}, {"date": "2025-02-21", "close": 24.52, "volume": 670281.0}, {"date": "2025-02-24", "close": 24.51, "volume": 860616.0}, {"date": "2025-02-25", "close": 24.53, "volume": 767921.0}, {"date": "2025-02-26", "close": 24.06, "volume": 1040067.0}, {"date": "2025-02-27", "close": 25.46, "volume": 1667383.0}, {"date": "2025-02-28", "close": 24.97, "volume": 1880487.0}, {"date": "2025-03-03", "close": 24.96, "volume": 1256794.0}, {"date": "2025-03-04", "close": 25.52, "volume": 1021319.0}, {"date": "2025-03-05", "close": 25.69, "volume": 559413.0}, {"date": "2025-03-06", "close": 25.26, "volume": 795042.0}, {"date": "2025-03-07", "close": 25.54, "volume": 903726.0}, {"date": "2025-03-10", "close": 23.97, "volume": 1777123.0}, {"date": "2025-03-11", "close": 23.96, "volume": 1051630.0}, {"date": "2025-03-12", "close": 24.02, "volume": 884565.0}, {"date": "2025-03-13", "close": 23.38, "volume": 651043.0}, {"date": "2025-03-14", "close": 23.75, "volume": 618588.0}, {"date": "2025-03-17", "close": 23.24, "volume": 911056.0}, {"date": "2025-03-18", "close": 23.62, "volume": 687629.0}, {"date": "2025-03-19", "close": 23.64, "volume": 521283.0}, {"date": "2025-03-20", "close": 23.29, "volume": 480097.0}, {"date": "2025-03-21", "close": 23.34, "volume": 1471819.0}, {"date": "2025-03-24", "close": 23.92, "volume": 505356.0}, {"date": "2025-03-25", "close": 22.75, "volume": 1121538.0}, {"date": "2025-03-26", "close": 22.88, "volume": 568083.0}, {"date": "2025-03-27", "close": 22.92, "volume": 892334.0}, {"date": "2025-03-28", "close": 22.59, "volume": 757835.0}, {"date": "2025-03-31", "close": 22.45, "volume": 897657.0}, {"date": "2025-04-01", "close": 22.88, "volume": 999679.0}, {"date": "2025-04-02", "close": 22.36, "volume": 589097.0}, {"date": "2025-04-03", "close": 22.24, "volume": 1353826.0}, {"date": "2025-04-04", "close": 21.97, "volume": 1510949.0}, {"date": "2025-04-07", "close": 21.48, "volume": 1569312.0}, {"date": "2025-04-08", "close": 21.74, "volume": 1130941.0}, {"date": "2025-04-09", "close": 23.05, "volume": 1524115.0}, {"date": "2025-04-10", "close": 23.65, "volume": 1030395.0}, {"date": "2025-04-11", "close": 24.1, "volume": 795763.0}, {"date": "2025-04-14", "close": 24.05, "volume": 676591.0}, {"date": "2025-04-15", "close": 24.19, "volume": 376770.0}, {"date": "2025-04-16", "close": 23.87, "volume": 777192.0}, {"date": "2025-04-17", "close": 23.68, "volume": 845501.0}, {"date": "2025-04-21", "close": 22.71, "volume": 474041.0}, {"date": "2025-04-22", "close": 22.86, "volume": 646933.0}, {"date": "2025-04-23", "close": 23.39, "volume": 495097.0}, {"date": "2025-04-24", "close": 23.46, "volume": 466153.0}, {"date": "2025-04-25", "close": 23.17, "volume": 383161.0}, {"date": "2025-04-28", "close": 23.2, "volume": 345847.0}, {"date": "2025-04-29", "close": 23.41, "volume": 387101.0}, {"date": "2025-04-30", "close": 23.48, "volume": 715314.0}, {"date": "2025-05-01", "close": 22.9, "volume": 732128.0}, {"date": "2025-05-02", "close": 23.32, "volume": 369530.0}, {"date": "2025-05-05", "close": 22.98, "volume": 447167.0}, {"date": "2025-05-06", "close": 22.72, "volume": 427909.0}, {"date": "2025-05-07", "close": 23.32, "volume": 1081865.0}, {"date": "2025-05-08", "close": 25.07, "volume": 1443631.0}, {"date": "2025-05-09", "close": 25.02, "volume": 1314984.0}, {"date": "2025-05-12", "close": 25.06, "volume": 948250.0}, {"date": "2025-05-13", "close": 24.3, "volume": 817698.0}, {"date": "2025-05-14", "close": 24.3, "volume": 823589.0}, {"date": "2025-05-15", "close": 24.9, "volume": 696521.0}, {"date": "2025-05-16", "close": 25.02, "volume": 708330.0}, {"date": "2025-05-19", "close": 25.0, "volume": 559568.0}, {"date": "2025-05-20", "close": 24.52, "volume": 572514.0}, {"date": "2025-05-21", "close": 23.8, "volume": 474138.0}, {"date": "2025-05-22", "close": 23.1, "volume": 864345.0}, {"date": "2025-05-23", "close": 22.86, "volume": 626232.0}, {"date": "2025-05-27", "close": 23.32, "volume": 688994.0}, {"date": "2025-05-28", "close": 23.07, "volume": 596355.0}, {"date": "2025-05-29", "close": 22.55, "volume": 680870.0}, {"date": "2025-05-30", "close": 22.76, "volume": 1260625.0}, {"date": "2025-06-02", "close": 22.83, "volume": 1043928.0}, {"date": "2025-06-03", "close": 22.97, "volume": 987707.0}, {"date": "2025-06-04", "close": 23.01, "volume": 694061.0}, {"date": "2025-06-05", "close": 22.8, "volume": 701290.0}, {"date": "2025-06-06", "close": 23.19, "volume": 683650.0}, {"date": "2025-06-09", "close": 23.24, "volume": 498844.0}, {"date": "2025-06-10", "close": 23.0, "volume": 559810.0}, {"date": "2025-06-11", "close": 23.01, "volume": 681959.0}, {"date": "2025-06-12", "close": 22.7, "volume": 698196.0}, {"date": "2025-06-13", "close": 22.65, "volume": 816118.0}, {"date": "2025-06-16", "close": 22.89, "volume": 907797.0}, {"date": "2025-06-17", "close": 22.39, "volume": 1459743.0}, {"date": "2025-06-18", "close": 21.81, "volume": 909233.0}, {"date": "2025-06-20", "close": 21.85, "volume": 1676523.0}, {"date": "2025-06-23", "close": 21.61, "volume": 938090.0}, {"date": "2025-06-24", "close": 22.01, "volume": 1149657.0}, {"date": "2025-06-25", "close": 21.75, "volume": 1103334.0}, {"date": "2025-06-26", "close": 22.0, "volume": 865959.0}, {"date": "2025-06-27", "close": 22.0, "volume": 2710182.0}, {"date": "2025-06-30", "close": 23.0, "volume": 1873673.0}, {"date": "2025-07-01", "close": 22.54, "volume": 923500.0}, {"date": "2025-07-02", "close": 21.92, "volume": 1007700.0}, {"date": "2025-07-03", "close": 22.11, "volume": 397782.0}, {"date": "2025-07-07", "close": 21.35, "volume": 979134.0}, {"date": "2025-07-08", "close": 21.52, "volume": 807482.0}, {"date": "2025-07-09", "close": 21.2, "volume": 910070.0}, {"date": "2025-07-10", "close": 21.1, "volume": 800200.0}, {"date": "2025-07-11", "close": 20.47, "volume": 907718.0}, {"date": "2025-07-14", "close": 20.89, "volume": 678194.0}, {"date": "2025-07-15", "close": 20.64, "volume": 1097278.0}, {"date": "2025-07-16", "close": 20.58, "volume": 699013.0}, {"date": "2025-07-17", "close": 20.71, "volume": 930557.0}, {"date": "2025-07-18", "close": 19.61, "volume": 1098754.0}, {"date": "2025-07-21", "close": 20.16, "volume": 905624.0}, {"date": "2025-07-22", "close": 20.07, "volume": 1130214.0}, {"date": "2025-07-23", "close": 20.3, "volume": 620115.0}, {"date": "2025-07-24", "close": 19.7, "volume": 884413.0}, {"date": "2025-07-25", "close": 19.705, "volume": 784412.0}, {"date": "2025-07-28", "close": 19.7, "volume": 727981.0}, {"date": "2025-07-29", "close": 19.48, "volume": 592081.0}, {"date": "2025-07-30", "close": 19.59, "volume": 558237.0}, {"date": "2025-07-31", "close": 19.52, "volume": 866175.0}, {"date": "2025-08-01", "close": 18.86, "volume": 766408.0}, {"date": "2025-08-04", "close": 19.47, "volume": 944992.0}, {"date": "2025-08-05", "close": 19.45, "volume": 1291795.0}, {"date": "2025-08-06", "close": 19.78, "volume": 1905374.0}, {"date": "2025-08-07", "close": 19.51, "volume": 3044679.0}, {"date": "2025-08-08", "close": 20.58, "volume": 1789762.0}, {"date": "2025-08-11", "close": 20.31, "volume": 1299817.0}, {"date": "2025-08-12", "close": 20.71, "volume": 827933.0}, {"date": "2025-08-13", "close": 21.02, "volume": 875143.0}, {"date": "2025-08-14", "close": 20.71, "volume": 715091.0}, {"date": "2025-08-15", "close": 21.27, "volume": 816110.0}, {"date": "2025-08-18", "close": 21.37, "volume": 838917.0}, {"date": "2025-08-19", "close": 21.21, "volume": 535059.0}, {"date": "2025-08-20", "close": 21.15, "volume": 560169.0}, {"date": "2025-08-21", "close": 21.33, "volume": 691440.0}, {"date": "2025-08-22", "close": 21.99, "volume": 873119.0}, {"date": "2025-08-25", "close": 21.4, "volume": 405394.0}, {"date": "2025-08-26", "close": 21.39, "volume": 480415.0}, {"date": "2025-08-27", "close": 21.75, "volume": 514199.0}, {"date": "2025-08-28", "close": 21.81, "volume": 505949.0}, {"date": "2025-08-29", "close": 23.04, "volume": 1240445.0}, {"date": "2025-09-02", "close": 23.19, "volume": 918023.0}, {"date": "2025-09-03", "close": 23.17, "volume": 602403.0}, {"date": "2025-09-04", "close": 23.12, "volume": 905175.0}, {"date": "2025-09-05", "close": 23.28, "volume": 1195157.0}, {"date": "2025-09-08", "close": 23.59, "volume": 1113054.0}, {"date": "2025-09-09", "close": 23.43, "volume": 553909.0}, {"date": "2025-09-10", "close": 22.68, "volume": 580806.0}, {"date": "2025-09-11", "close": 22.91, "volume": 608460.0}, {"date": "2025-09-12", "close": 22.79, "volume": 519722.0}, {"date": "2025-09-15", "close": 22.34, "volume": 533049.0}, {"date": "2025-09-16", "close": 22.32, "volume": 595239.0}, {"date": "2025-09-17", "close": 22.21, "volume": 699076.0}, {"date": "2025-09-18", "close": 22.605, "volume": 558813.0}, {"date": "2025-09-19", "close": 22.37, "volume": 3224296.0}, {"date": "2025-09-22", "close": 22.9, "volume": 787722.0}, {"date": "2025-09-23", "close": 23.48, "volume": 949283.0}, {"date": "2025-09-24", "close": 23.34, "volume": 1165643.0}, {"date": "2025-09-25", "close": 23.36, "volume": 809745.0}, {"date": "2025-09-26", "close": 23.96, "volume": 1009848.0}, {"date": "2025-09-29", "close": 24.42, "volume": 974984.0}, {"date": "2025-09-30", "close": 24.9, "volume": 1076783.0}, {"date": "2025-10-01", "close": 24.98, "volume": 1193919.0}, {"date": "2025-10-02", "close": 24.46, "volume": 1178666.0}, {"date": "2025-10-03", "close": 24.09, "volume": 1009048.0}, {"date": "2025-10-06", "close": 24.13, "volume": 994143.0}, {"date": "2025-10-07", "close": 24.01, "volume": 764917.0}, {"date": "2025-10-08", "close": 24.53, "volume": 913408.0}, {"date": "2025-10-09", "close": 24.2, "volume": 544410.0}, {"date": "2025-10-10", "close": 24.08, "volume": 910063.0}, {"date": "2025-10-13", "close": 24.14, "volume": 724139.0}, {"date": "2025-10-14", "close": 24.81, "volume": 626765.0}, {"date": "2025-10-15", "close": 25.24, "volume": 818885.0}, {"date": "2025-10-16", "close": 25.53, "volume": 738592.0}, {"date": "2025-10-17", "close": 25.53, "volume": 884270.0}, {"date": "2025-10-20", "close": 26.4, "volume": 798464.0}, {"date": "2025-10-21", "close": 26.01, "volume": 773742.0}, {"date": "2025-10-22", "close": 25.97, "volume": 507634.0}, {"date": "2025-10-23", "close": 25.88, "volume": 491787.0}, {"date": "2025-10-24", "close": 25.99, "volume": 433957.0}, {"date": "2025-10-27", "close": 25.73, "volume": 576244.0}, {"date": "2025-10-28", "close": 25.93, "volume": 700665.0}, {"date": "2025-10-29", "close": 25.6, "volume": 623907.0}, {"date": "2025-10-30", "close": 24.51, "volume": 756299.0}, {"date": "2025-10-31", "close": 24.3, "volume": 879055.0}, {"date": "2025-11-03", "close": 24.76, "volume": 991273.0}, {"date": "2025-11-04", "close": 24.69, "volume": 756452.0}, {"date": "2025-11-05", "close": 25.02, "volume": 1053377.0}, {"date": "2025-11-06", "close": 23.98, "volume": 1774815.0}, {"date": "2025-11-07", "close": 23.43, "volume": 1382680.0}, {"date": "2025-11-10", "close": 23.41, "volume": 1094649.0}, {"date": "2025-11-11", "close": 24.32, "volume": 930875.0}, {"date": "2025-11-12", "close": 24.22, "volume": 935838.0}, {"date": "2025-11-13", "close": 23.75, "volume": 635540.0}, {"date": "2025-11-14", "close": 23.45, "volume": 707225.0}, {"date": "2025-11-17", "close": 23.22, "volume": 531636.0}, {"date": "2025-11-18", "close": 23.13, "volume": 643444.0}, {"date": "2025-11-19", "close": 22.53, "volume": 792441.0}, {"date": "2025-11-20", "close": 22.55, "volume": 567470.0}, {"date": "2025-11-21", "close": 23.74, "volume": 761647.0}, {"date": "2025-11-24", "close": 23.98, "volume": 650190.0}, {"date": "2025-11-25", "close": 24.56, "volume": 570146.0}, {"date": "2025-11-26", "close": 24.46, "volume": 1009800.0}, {"date": "2025-11-28", "close": 24.37, "volume": 362398.0}, {"date": "2025-12-01", "close": 24.1, "volume": 734307.0}, {"date": "2025-12-02", "close": 24.0, "volume": 712078.0}, {"date": "2025-12-03", "close": 24.3, "volume": 850406.0}, {"date": "2025-12-04", "close": 24.0, "volume": 376955.0}, {"date": "2025-12-05", "close": 23.84, "volume": 435136.0}, {"date": "2025-12-08", "close": 23.63, "volume": 725016.0}, {"date": "2025-12-09", "close": 23.79, "volume": 506374.0}, {"date": "2025-12-10", "close": 24.18, "volume": 864477.0}, {"date": "2025-12-11", "close": 24.82, "volume": 748120.0}, {"date": "2025-12-12", "close": 24.91, "volume": 694616.0}, {"date": "2025-12-15", "close": 24.34, "volume": 867059.0}, {"date": "2025-12-16", "close": 23.81, "volume": 875902.0}, {"date": "2025-12-17", "close": 23.92, "volume": 638829.0}, {"date": "2025-12-18", "close": 23.94, "volume": 670188.0}, {"date": "2025-12-19", "close": 23.64, "volume": 1828159.0}, {"date": "2025-12-22", "close": 24.02, "volume": 597640.0}, {"date": "2025-12-23", "close": 23.73, "volume": 536969.0}, {"date": "2025-12-24", "close": 23.69, "volume": 239540.0}, {"date": "2025-12-26", "close": 24.13, "volume": 417299.0}, {"date": "2025-12-29", "close": 23.86, "volume": 446505.0}, {"date": "2025-12-30", "close": 23.86, "volume": 513646.0}, {"date": "2025-12-31", "close": 23.71, "volume": 464840.0}, {"date": "2026-01-02", "close": 23.46, "volume": 547388.0}, {"date": "2026-01-05", "close": 24.14, "volume": 573238.0}, {"date": "2026-01-06", "close": 24.42, "volume": 723233.0}, {"date": "2026-01-07", "close": 24.2, "volume": 764768.0}, {"date": "2026-01-08", "close": 23.15, "volume": 986870.0}, {"date": "2026-01-09", "close": 23.04, "volume": 523715.0}, {"date": "2026-01-12", "close": 23.42, "volume": 478513.0}, {"date": "2026-01-13", "close": 23.05, "volume": 585315.0}, {"date": "2026-01-14", "close": 22.85, "volume": 496212.0}, {"date": "2026-01-15", "close": 23.86, "volume": 782615.0}, {"date": "2026-01-16", "close": 23.32, "volume": 755147.0}, {"date": "2026-01-20", "close": 23.21, "volume": 469676.0}, {"date": "2026-01-21", "close": 23.6, "volume": 642886.0}, {"date": "2026-01-22", "close": 23.96, "volume": 625425.0}, {"date": "2026-01-23", "close": 23.94, "volume": 753904.0}, {"date": "2026-01-26", "close": 24.1, "volume": 734621.0}, {"date": "2026-01-27", "close": 22.86, "volume": 1253793.0}, {"date": "2026-01-28", "close": 22.77, "volume": 873514.0}, {"date": "2026-01-29", "close": 22.87, "volume": 853950.0}, {"date": "2026-01-30", "close": 23.22, "volume": 1097615.0}, {"date": "2026-02-02", "close": 23.41, "volume": 694238.0}, {"date": "2026-02-03", "close": 22.44, "volume": 754209.0}, {"date": "2026-02-04", "close": 22.01, "volume": 812976.0}, {"date": "2026-02-05", "close": 21.51, "volume": 1182453.0}, {"date": "2026-02-06", "close": 21.99, "volume": 883466.0}, {"date": "2026-02-09", "close": 21.63, "volume": 534671.0}, {"date": "2026-02-10", "close": 21.82, "volume": 562577.0}, {"date": "2026-02-11", "close": 21.6, "volume": 545489.0}, {"date": "2026-02-12", "close": 21.5, "volume": 456083.0}, {"date": "2026-02-13", "close": 22.39, "volume": 632294.0}, {"date": "2026-02-17", "close": 22.08, "volume": 608637.0}, {"date": "2026-02-18", "close": 21.78, "volume": 804503.0}, {"date": "2026-02-19", "close": 21.83, "volume": 507774.0}, {"date": "2026-02-20", "close": 21.99, "volume": 387332.0}, {"date": "2026-02-23", "close": 21.65, "volume": 741936.0}, {"date": "2026-02-24", "close": 21.53, "volume": 683795.0}, {"date": "2026-02-25", "close": 22.65, "volume": 1408332.0}, {"date": "2026-02-26", "close": 24.91, "volume": 2550543.0}, {"date": "2026-02-27", "close": 23.75, "volume": 1803549.0}, {"date": "2026-03-02", "close": 24.04, "volume": 1497944.0}, {"date": "2026-03-03", "close": 23.77, "volume": 941545.0}, {"date": "2026-03-04", "close": 24.3, "volume": 847933.0}, {"date": "2026-03-05", "close": 23.84, "volume": 713562.0}, {"date": "2026-03-06", "close": 23.27, "volume": 639672.0}, {"date": "2026-03-09", "close": 23.3, "volume": 1036580.0}, {"date": "2026-03-10", "close": 22.47, "volume": 1025438.0}, {"date": "2026-03-11", "close": 22.07, "volume": 717650.0}, {"date": "2026-03-12", "close": 21.73, "volume": 691871.0}, {"date": "2026-03-13", "close": 21.68, "volume": 641529.0}, {"date": "2026-03-16", "close": 21.96, "volume": 748143.0}, {"date": "2026-03-17", "close": 22.1, "volume": 596320.0}, {"date": "2026-03-18", "close": 21.59, "volume": 1112897.0}, {"date": "2026-03-19", "close": 21.77, "volume": 769277.0}, {"date": "2026-03-20", "close": 21.24, "volume": 1756542.0}, {"date": "2026-03-23", "close": 21.52, "volume": 795388.0}, {"date": "2026-03-24", "close": 21.03, "volume": 746227.0}, {"date": "2026-03-25", "close": 20.54, "volume": 601960.0}, {"date": "2026-03-26", "close": 20.18, "volume": 762879.0}, {"date": "2026-03-27", "close": 20.02, "volume": 969012.0}, {"date": "2026-03-30", "close": 20.02, "volume": 798216.0}, {"date": "2026-03-31", "close": 20.57, "volume": 824394.0}, {"date": "2026-04-01", "close": 21.07, "volume": 885829.0}, {"date": "2026-04-02", "close": 21.21, "volume": 724598.0}, {"date": "2026-04-06", "close": 21.59, "volume": 916125.0}, {"date": "2026-04-07", "close": 22.38, "volume": 803202.0}, {"date": "2026-04-08", "close": 22.71, "volume": 1279707.0}, {"date": "2026-04-09", "close": 22.71, "volume": 1141718.0}, {"date": "2026-04-10", "close": 22.37, "volume": 875841.0}, {"date": "2026-04-13", "close": 23.01, "volume": 844803.0}, {"date": "2026-04-14", "close": 23.12, "volume": 561407.0}, {"date": "2026-04-15", "close": 23.44, "volume": 620523.0}, {"date": "2026-04-16", "close": 23.5, "volume": 665116.0}, {"date": "2026-04-17", "close": 24.02, "volume": 803271.0}, {"date": "2026-04-20", "close": 24.08, "volume": 469151.0}, {"date": "2026-04-21", "close": 23.6, "volume": 534122.0}, {"date": "2026-04-22", "close": 23.86, "volume": 477495.0}, {"date": "2026-04-23", "close": 23.5, "volume": 710342.0}, {"date": "2026-04-24", "close": 23.84, "volume": 641224.0}, {"date": "2026-04-27", "close": 24.41, "volume": 671461.0}, {"date": "2026-04-28", "close": 24.84, "volume": 1012955.0}, {"date": "2026-04-29", "close": 24.69, "volume": 1265455.0}, {"date": "2026-04-30", "close": 24.85, "volume": 1426738.0}, {"date": "2026-05-01", "close": 24.85, "volume": 1809006.0}, {"date": "2026-05-04", "close": 24.24, "volume": 879135.0}, {"date": "2026-05-05", "close": 24.29, "volume": 980019.0}, {"date": "2026-05-06", "close": 23.99, "volume": 1325128.0}, {"date": "2026-05-07", "close": 23.99, "volume": 2868795.0}, {"date": "2026-05-08", "close": 23.06, "volume": 1080445.0}, {"date": "2026-05-11", "close": 22.76, "volume": 1286926.0}, {"date": "2026-05-12", "close": 23.01, "volume": 969946.0}, {"date": "2026-05-13", "close": 22.63, "volume": 1007566.0}, {"date": "2026-05-14", "close": 23.24, "volume": 1268081.0}, {"date": "2026-05-15", "close": 22.95, "volume": 947784.0}, {"date": "2026-05-18", "close": 23.69, "volume": 611707.0}, {"date": "2026-05-19", "close": 23.29, "volume": 879047.0}, {"date": "2026-05-20", "close": 23.18, "volume": 569470.0}, {"date": "2026-05-21", "close": 22.64, "volume": 671688.0}, {"date": "2026-05-22", "close": 22.79, "volume": 644658.0}, {"date": "2026-05-26", "close": 22.2, "volume": 889457.0}, {"date": "2026-05-27", "close": 21.74, "volume": 818694.0}, {"date": "2026-05-28", "close": 21.59, "volume": 771563.0}, {"date": "2026-05-29", "close": 21.51, "volume": 952626.0}, {"date": "2026-06-01", "close": 21.31, "volume": 802598.0}, {"date": "2026-06-02", "close": 20.8, "volume": 884488.0}, {"date": "2026-06-03", "close": 20.66, "volume": 908498.0}, {"date": "2026-06-04", "close": 21.37, "volume": 956425.0}, {"date": "2026-06-05", "close": 21.63, "volume": 910668.0}, {"date": "2026-06-08", "close": 21.41, "volume": 975623.0}, {"date": "2026-06-09", "close": 22.17, "volume": 1438932.0}, {"date": "2026-06-10", "close": 22.9, "volume": 1243130.0}, {"date": "2026-06-11", "close": 23.36, "volume": 956557.0}, {"date": "2026-06-12", "close": 23.43, "volume": 1086798.0}, {"date": "2026-06-15", "close": 23.02, "volume": 1171049.0}, {"date": "2026-06-16", "close": 23.53, "volume": 1085299.0}, {"date": "2026-06-17", "close": 23.41, "volume": 716407.0}, {"date": "2026-06-18", "close": 23.67, "volume": 1925571.0}, {"date": "2026-06-22", "close": 23.49, "volume": 1009087.0}, {"date": "2026-06-23", "close": 23.74, "volume": 880679.0}, {"date": "2026-06-24", "close": 24.51, "volume": 911458.0}, {"date": "2026-06-25", "close": 24.53, "volume": 803262.0}, {"date": "2026-06-26", "close": 25.57, "volume": 4444672.0}, {"date": "2026-06-29", "close": 25.55, "volume": 1365585.0}, {"date": "2026-06-30", "close": 25.73, "volume": 883213.0}, {"date": "2026-07-01", "close": 26.88, "volume": 1432351.0}, {"date": "2026-07-02", "close": 27.36, "volume": 938269.0}, {"date": "2026-07-06", "close": 27.19, "volume": 981023.0}, {"date": "2026-07-07", "close": 27.23, "volume": 1077940.0}, {"date": "2026-07-08", "close": 27.21, "volume": 1481848.0}, {"date": "2026-07-09", "close": 27.77, "volume": 1152076.0}, {"date": "2026-07-10", "close": 27.49, "volume": 820543.0}, {"date": "2026-07-13", "close": 27.89, "volume": 1045522.0}, {"date": "2026-07-14", "close": 28.03, "volume": 1110161.0}, {"date": "2026-07-15", "close": 28.1, "volume": 1145219.0}, {"date": "2026-07-16", "close": 27.22, "volume": 2429482.0}, {"date": "2026-07-17", "close": 26.9, "volume": 1529962.0}, {"date": "2026-07-20", "close": 26.26, "volume": 987906.0}, {"date": "2026-07-21", "close": 26.31, "volume": 1154745.0}, {"date": "2026-07-22", "close": 25.37, "volume": 957206.0}, {"date": "2026-07-23", "close": 24.97, "volume": 1218447.0}, {"date": "2026-07-24", "close": 25.5, "volume": 909802.0}, {"date": "2026-07-27", "close": 24.67, "volume": 810818.0}, {"date": "2026-07-28", "close": 24.83, "volume": 1149930.0}, {"date": "2026-07-29", "close": 24.12, "volume": 781717.0}, {"date": "2026-07-30", "close": 23.86, "volume": 915293.0}, {"date": "2026-07-31", "close": 23.67, "volume": 969198.0}, {"date": "2026-08-03", "close": 23.79, "volume": 642941.0}, {"date": "2026-08-04", "close": 23.79, "volume": 1125911.0}, {"date": "2026-08-05", "close": 23.96, "volume": 1199234.0}, {"date": "2026-08-06", "close": 22.0, "volume": 4409697.0}, {"date": "2026-08-07", "close": 22.45, "volume": 2344304.0}, {"date": "2026-08-10", "close": 22.37, "volume": 1318115.0}, {"date": "2026-08-11", "close": 21.98, "volume": 1262213.0}, {"date": "2026-08-12", "close": 21.54, "volume": 1694688.0}, {"date": "2026-08-13", "close": 21.76, "volume": 1133955.0}, {"date": "2026-08-14", "close": 22.0, "volume": 676457.0}], "refreshing": true}