{"ticker": "PSN", "overview": {"cik": "275880", "ticker": "PSN", "name": "PARSONS CORP", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322054", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294723", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294717", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251370", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224189", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221736", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219705", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216914", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-188898", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-188862", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157521", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157518", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157515", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157514", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157511", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157509", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157507", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157504", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157502", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157499", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157496", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-157010", "price_sensitive": true}]}, "description": "PARSONS CORP trades as PSN on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 279 insider filings for the company, from May 2019 to August 2026. Across those, 6 insiders disclosed 22 open-market purchases totalling $16.35M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 16351324.258, "sell_n": 0, "sell_sum": 0, "net": 16351324.258, "insiders": 6, "first_date": "2019-05-09", "last_date": "2026-08-07"}, "metrics": {"ticker": "PSN", "has_prices": true, "as_of": "2026-08-14", "last": 47.9, "prev_close": 47.59, "change": 0.30999999999999517, "change_pct": 0.006513973523849447, "session_volume": 660320.0, "vwap_5": 47.556734610554024, "vwap_20": 46.549874658769475, "vwap_60": 51.16832165107376, "vwap_250": 62.88641683757147, "high_52w": 86.61, "low_52w": 40.32, "avg_volume_20": 2012111.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-342501", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 959400.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $959K of PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601188/000119312526342501/0001193125-26-342501-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0001172661-26-002965", "src": "13DG", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Newport Trust Company, LLC", "who_key": "Newport Trust Company, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Newport Trust Company, LLC moves to a 46.15% passive stake in PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1722329/0001172661-26-002965-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001193125-26-294717", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Steven F. Leer", "who_key": "LEER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526294717/0001193125-26-294717-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-294723", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526294723/0001193125-26-294723-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001193125-26-224189", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $500K of PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526224189/0001193125-26-224189-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001193125-26-221736", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Mark Keith Holdsworth", "who_key": "Holdsworth Mark Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 512673.36, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $513K of PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526221736/0001193125-26-221736-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001193125-26-219705", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Harry T. McMahon", "who_key": "McMahon Harry T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 491400.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526219705/0001193125-26-219705-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001193125-26-216914", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Carey A. Smith", "who_key": "Smith Carey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 624645.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying PSN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526216914/0001193125-26-216914-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001193125-26-157496", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157496/0001193125-26-157496-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157499", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Mark Keith Holdsworth", "who_key": "Holdsworth Mark Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157499/0001193125-26-157499-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157502", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Steven F. Leer", "who_key": "LEER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157502/0001193125-26-157502-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157504", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Letitia A. Long", "who_key": "Long Letitia 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-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157504/0001193125-26-157504-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157507", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Ellen M. Lord", "who_key": "Lord Ellen M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157507/0001193125-26-157507-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157509", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Darren W. McDew", "who_key": "McDew Darren W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157509/0001193125-26-157509-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157511", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Harry T. McMahon", "who_key": "McMahon Harry T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157511/0001193125-26-157511-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157514", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "M. Christian Mitchell", "who_key": "MITCHELL M CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157514/0001193125-26-157514-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157515", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Robert Hanson Smith", "who_key": "Smith Robert Hanson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157515/0001193125-26-157515-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157518", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Suzanne M. Vautrinot", "who_key": "Vautrinot Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157518/0001193125-26-157518-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-157521", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526157521/0001193125-26-157521-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0001193125-26-140660", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Soo Lagasse", "who_key": "Lagasse Soo", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526140660/0001193125-26-140660-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-140666", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Steven F. Leer", "who_key": "LEER STEVEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526140666/0001193125-26-140666-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-140671", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526140671/0001193125-26-140671-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001193125-26-100517", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Matthew Ofilos", "who_key": "Ofilos Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133544.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526100517/0001193125-26-100517-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001193125-26-100518", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Carey A. Smith", "who_key": "Smith Carey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 655148.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526100518/0001193125-26-100518-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001193125-26-100533", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Susan M. Balaguer", "who_key": "Balaguer Susan M.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49914.899999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526100533/0001193125-26-100533-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001193125-26-088339", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "John Thomas Martinez", "who_key": "Martinez John Thomas", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526088339/0001193125-26-088339-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}, {"id": "0001193125-26-085501", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Carey A. Smith", "who_key": "Smith Carey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 472922.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526085501/0001193125-26-085501-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001193125-26-085502", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Matthew Ofilos", "who_key": "Ofilos Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98602.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526085502/0001193125-26-085502-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001193125-26-085503", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Susan M. Balaguer", "who_key": "Balaguer Susan M.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40714.340000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526085503/0001193125-26-085503-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001193125-26-067259", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Matthew Ofilos", "who_key": "Ofilos Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 928625.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on PSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526067259/0001193125-26-067259-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}], "recent_buys": [{"id": "0001193125-26-342501", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 959400.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $959K of PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601188/000119312526342501/0001193125-26-342501-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001193125-26-224189", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $500K of PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526224189/0001193125-26-224189-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001193125-26-221736", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Mark Keith Holdsworth", "who_key": "Holdsworth Mark Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 512673.36, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $513K of PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526221736/0001193125-26-221736-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001193125-26-219705", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Harry T. McMahon", "who_key": "McMahon Harry T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 491400.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526219705/0001193125-26-219705-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001193125-26-216914", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Carey A. Smith", "who_key": "Smith Carey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 624645.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying PSN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526216914/0001193125-26-216914-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0000950170-25-032162", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Harry T. McMahon", "who_key": "McMahon Harry T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 470131.19999999995, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 5 buying PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000095017025032162/0000950170-25-032162-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882165}, {"id": "0000899243-22-028042", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1452500.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "5 insiders pile into PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924322028042/0000899243-22-028042-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232885}, {"id": "0000899243-22-027993", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2905000.0, "score": 79.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "5 insiders pile into PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924322027993/0000899243-22-027993-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232885}, {"id": "0000899243-22-008328", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1336000.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 5 buying PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924322008328/0000899243-22-008328-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464725}, {"id": "0000899243-21-048981", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Carey A. Smith", "who_key": "Smith Carey A.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 309297.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 5 insiders into PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048981/0000899243-21-048981-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566965}, {"id": "0000899243-21-048788", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "George L. Ball", "who_key": "Ball George L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 937500.0, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 5 buying PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048788/0000899243-21-048788-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566965}, {"id": "0000899243-21-048787", "src": "INSIDERS", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Michael Richard Kolloway", "who_key": "Kolloway Michael Richard", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 190423.80000000002, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 5 insiders into PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048787/0000899243-21-048787-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566965}], "institutional": [{"id": "13DG-0001172661-26-002965", "src": "13DG", "ticker": "PSN", "cik": "275880", "company": "PARSONS CORP", "company_raw": "PARSONS CORP", "who": "Newport Trust Company, LLC", "who_key": "Newport Trust Company, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Newport Trust Company, LLC moves to a 46.15% passive stake in PSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1722329/0001172661-26-002965-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Parsons Corporation Common Stock", "new_value": "PARSONS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000275880", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000275880", "applied": 1, "detected_at": "2026-10-27T02:34:42.830135"}]}, "key_people": [{"who": "George L. Ball", "who_key": "Ball George L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12059875.0, "sold": 0, "net": 12059875.0, "trades": 11, "top_score": 79.1, "lean": "buying", "history": [{"action": "BUY", "amount": 959400.0, "date": "2026-08-07", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1601188/000119312526342501/0001193125-26-342501-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2026-05-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526224189/0001193125-26-224189-index.htm"}, {"action": "BUY", "amount": 2905000.0, "date": "2022-08-05", "score": 79.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924322027993/0000899243-22-027993-index.htm"}, {"action": "BUY", "amount": 1452500.0, "date": "2022-08-05", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924322028042/0000899243-22-028042-index.htm"}, {"action": "BUY", "amount": 1336000.0, "date": "2022-02-25", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924322008328/0000899243-22-008328-index.htm"}, {"action": "BUY", "amount": 937500.0, "date": "2021-12-16", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048788/0000899243-21-048788-index.htm"}, {"action": "BUY", "amount": 873750.0000000001, "date": "2021-08-16", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321033562/0000899243-21-033562-index.htm"}, {"action": "BUY", "amount": 873750.0000000001, "date": "2021-08-16", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321033859/0000899243-21-033859-index.htm"}, {"action": "BUY", "amount": 605000.0, "date": "2020-11-06", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320030732/0000899243-20-030732-index.htm"}, {"action": "BUY", "amount": 882000.0, "date": "2020-03-12", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320008213/0000899243-20-008213-index.htm"}, {"action": "BUY", "amount": 734975.0, "date": "2019-05-09", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924319013384/0000899243-19-013384-index.htm"}], "latest": {"action": "BUY", "amount": 959400.0, "date": "2026-08-07", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1601188/000119312526342501/0001193125-26-342501-index.htm"}}, {"who": "Harry T. McMahon", "who_key": "McMahon Harry T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1641269.848, "sold": 0, "net": 1641269.848, "trades": 4, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 491400.0, "date": "2026-05-11", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526219705/0001193125-26-219705-index.htm"}, {"action": "BUY", "amount": 470131.19999999995, "date": "2025-02-28", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000095017025032162/0000950170-25-032162-index.htm"}, {"action": "BUY", "amount": 177150.0, "date": "2021-08-17", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321033640/0000899243-21-033640-index.htm"}, {"action": "BUY", "amount": 502588.648, "date": "2020-03-16", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320008612/0000899243-20-008612-index.htm"}], "latest": {"action": "BUY", "amount": 491400.0, "date": "2026-05-11", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526219705/0001193125-26-219705-index.htm"}}, {"who": "Carey A. Smith", "who_key": "Smith Carey A.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1199309.25, "sold": 0, "net": 1199309.25, "trades": 3, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 624645.0, "date": "2026-05-08", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526216914/0001193125-26-216914-index.htm"}, {"action": "BUY", "amount": 309297.0, "date": "2021-12-16", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048981/0000899243-21-048981-index.htm"}, {"action": "BUY", "amount": 265367.25, "date": "2020-08-10", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320022127/0000899243-20-022127-index.htm"}], "latest": {"action": "BUY", "amount": 624645.0, "date": "2026-05-08", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526216914/0001193125-26-216914-index.htm"}}, {"who": "Mark Keith Holdsworth", "who_key": "Holdsworth Mark Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 512673.36, "sold": 0, "net": 512673.36, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 512673.36, "date": "2026-05-12", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526221736/0001193125-26-221736-index.htm"}], "latest": {"action": "BUY", "amount": 512673.36, "date": "2026-05-12", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000119312526221736/0001193125-26-221736-index.htm"}}, {"who": "Michael Richard Kolloway", "who_key": "Kolloway Michael Richard", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 476423.80000000005, "sold": 0, "net": 476423.80000000005, "trades": 2, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 190423.80000000002, "date": "2021-12-16", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048787/0000899243-21-048787-index.htm"}, {"action": "BUY", "amount": 286000.0, "date": "2020-03-12", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320008519/0000899243-20-008519-index.htm"}], "latest": {"action": "BUY", "amount": 190423.80000000002, "date": "2021-12-16", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924321048787/0000899243-21-048787-index.htm"}}, {"who": "Charles L. Harrington", "who_key": "Harrington Charles L.", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 461773.0, "sold": 0, "net": 461773.0, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 461773.0, "date": "2020-03-13", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320008522/0000899243-20-008522-index.htm"}], "latest": {"action": "BUY", "amount": 461773.0, "date": "2020-03-13", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275880/000089924320008522/0000899243-20-008522-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 959400.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322066", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322054", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294723", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294717", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251370", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224189", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221736", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219705", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216914", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-188898", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-188862", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157521", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157518", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157515", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157514", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157511", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157509", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157507", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157504", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157502", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157499", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001193125-26-157496", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-157010", "price_sensitive": true}], "performance": {"ticker": "PSN", "has_prices": true, "summary": {"n": 22, "avg": 0.3315318293887853, "win_rate": 0.7727272727272727, "best": 0.7437204222788497, "worst": -0.17725867399519066, "as_of": "2026-08-14"}, "buys": [{"who": "Ball George L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 959400.0, "date": "2026-08-07", "score": 52.8, "ref_price": 47.55, "return": 0.007360672975814962}, {"who": "Ball George L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2026-05-13", "score": 48.5, "ref_price": 50.34, "return": -0.04847040127135488}, {"who": "Holdsworth Mark Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 512673.36, "date": "2026-05-12", "score": 50.6, "ref_price": 52.7, "return": -0.09108159392789382}, {"who": "McMahon Harry T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 491400.0, "date": "2026-05-11", "score": 50.2, "ref_price": 48.74, "return": -0.01723430447271242}, {"who": "Smith Carey A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 624645.0, "date": "2026-05-08", "score": 58.9, "ref_price": 49.18, "return": -0.02602684017893455}, {"who": "McMahon Harry T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 470131.19999999995, "date": "2025-02-28", "score": 50.3, "ref_price": 58.22, "return": -0.17725867399519066}, {"who": "Ball George L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1452500.0, "date": "2022-08-05", "score": 62.9, "ref_price": 41.99, "return": 0.14074779709454624}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2905000.0, "date": "2022-08-05", "score": 79.1, "ref_price": 41.99, "return": 0.14074779709454624}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1336000.0, "date": "2022-02-25", "score": 64.6, "ref_price": 33.53, "return": 0.4285714285714285}, {"who": "Smith Carey A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 309297.0, "date": "2021-12-16", "score": 57.5, "ref_price": 30.91, "return": 0.5496603041087026}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 937500.0, "date": "2021-12-16", "score": 62.6, "ref_price": 30.91, "return": 0.5496603041087026}, {"who": "Kolloway Michael Richard", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 190423.80000000002, "date": "2021-12-16", "score": 41.1, "ref_price": 30.91, "return": 0.5496603041087026}, {"who": "McMahon Harry T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177150.0, "date": "2021-08-17", "score": 44.7, "ref_price": 35.47, "return": 0.3504369890047928}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 873750.0000000001, "date": "2021-08-16", "score": 62.8, "ref_price": 35.64, "return": 0.34399551066217726}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 873750.0000000001, "date": "2021-08-16", "score": 72.8, "ref_price": 35.64, "return": 0.34399551066217726}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 605000.0, "date": "2020-11-06", "score": 61.3, "ref_price": 30.41, "return": 0.5751397566589938}, {"who": "Smith Carey A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 265367.25, "date": "2020-08-10", "score": 64.1, "ref_price": 35.48, "return": 0.3500563697857949}, {"who": "McMahon Harry T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502588.648, "date": "2020-03-16", "score": 59.8, "ref_price": 27.47, "return": 0.7437204222788497}, {"who": "Harrington Charles L.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 461773.0, "date": "2020-03-13", "score": 66.0, "ref_price": 29.33, "return": 0.6331401295601773}, {"who": "Kolloway Michael Richard", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 286000.0, "date": "2020-03-12", "score": 54.5, "ref_price": 28.55, "return": 0.6777583187390542}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 882000.0, "date": "2020-03-12", "score": 72.9, "ref_price": 28.55, "return": 0.6777583187390542}, {"who": "Ball George L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 734975.0, "date": "2019-05-09", "score": 56.9, "ref_price": 30.1, "return": 0.591362126245847}]}, "price_series": [{"date": "2019-05-08", "close": 30.07, "volume": 14797340.0}, {"date": "2019-05-09", "close": 30.1, "volume": 1719328.0}, {"date": "2019-05-10", "close": 31.01, "volume": 739730.0}, {"date": "2019-05-13", "close": 31.06, "volume": 1041432.0}, {"date": "2019-05-14", "close": 31.75, "volume": 2409093.0}, {"date": "2019-05-15", "close": 32.45, "volume": 648868.0}, {"date": "2019-05-16", "close": 31.0, "volume": 1292133.0}, {"date": "2019-05-17", "close": 30.92, "volume": 767710.0}, {"date": "2019-05-20", "close": 31.85, "volume": 404976.0}, {"date": "2019-05-21", "close": 32.7, "volume": 884399.0}, {"date": "2019-05-22", "close": 32.57, "volume": 421685.0}, {"date": "2019-05-23", "close": 31.9, "volume": 478359.0}, {"date": "2019-05-24", "close": 32.08, "volume": 189169.0}, {"date": "2019-05-28", "close": 31.9, "volume": 333686.0}, {"date": "2019-05-29", "close": 31.45, "volume": 251403.0}, {"date": "2019-05-30", "close": 31.28, "volume": 258557.0}, {"date": "2019-05-31", "close": 31.75, "volume": 309297.0}, {"date": "2019-06-03", "close": 32.27, "volume": 394918.0}, {"date": "2019-06-04", "close": 32.0, "volume": 429569.0}, {"date": "2019-06-05", "close": 31.59, "volume": 363031.0}, {"date": "2019-06-06", "close": 31.99, "volume": 323305.0}, {"date": "2019-06-07", "close": 32.39, "volume": 445798.0}, {"date": "2019-06-10", "close": 31.84, "volume": 725794.0}, {"date": "2019-06-11", "close": 31.91, "volume": 403164.0}, {"date": "2019-06-12", "close": 31.73, "volume": 207100.0}, {"date": "2019-06-13", "close": 31.78, "volume": 262726.0}, {"date": "2019-06-14", "close": 31.65, "volume": 170217.0}, {"date": "2019-06-17", "close": 31.32, "volume": 612266.0}, {"date": "2019-06-18", "close": 32.96, "volume": 2128718.0}, {"date": "2019-06-19", "close": 34.9, "volume": 1144658.0}, {"date": "2019-06-20", "close": 35.73, "volume": 1210607.0}, {"date": "2019-06-21", "close": 37.95, "volume": 3683134.0}, {"date": "2019-06-24", "close": 36.79, "volume": 696102.0}, {"date": "2019-06-25", "close": 36.75, "volume": 899325.0}, {"date": "2019-06-26", "close": 37.06, "volume": 862845.0}, {"date": "2019-06-27", "close": 37.01, "volume": 1105836.0}, {"date": "2019-06-28", "close": 36.86, "volume": 2847075.0}, {"date": "2019-07-01", "close": 36.61, "volume": 1103089.0}, {"date": "2019-07-02", "close": 36.15, "volume": 378442.0}, {"date": "2019-07-03", "close": 36.44, "volume": 130302.0}, {"date": "2019-07-05", "close": 36.94, "volume": 334845.0}, {"date": "2019-07-08", "close": 36.62, "volume": 214518.0}, {"date": "2019-07-09", "close": 36.55, "volume": 203029.0}, {"date": "2019-07-10", "close": 36.7, "volume": 349626.0}, {"date": "2019-07-11", "close": 37.42, "volume": 246538.0}, {"date": "2019-07-12", "close": 37.67, "volume": 300912.0}, {"date": "2019-07-15", "close": 38.02, "volume": 286410.0}, {"date": "2019-07-16", "close": 37.33, "volume": 180135.0}, {"date": "2019-07-17", "close": 37.16, "volume": 176507.0}, {"date": "2019-07-18", "close": 36.24, "volume": 331643.0}, {"date": "2019-07-19", "close": 36.84, "volume": 269392.0}, {"date": "2019-07-22", "close": 37.77, "volume": 332454.0}, {"date": "2019-07-23", "close": 37.16, "volume": 262576.0}, {"date": "2019-07-24", "close": 37.36, "volume": 152930.0}, {"date": "2019-07-25", "close": 36.87, "volume": 151253.0}, {"date": "2019-07-26", "close": 37.19, "volume": 147885.0}, {"date": "2019-07-29", "close": 37.52, "volume": 157780.0}, {"date": "2019-07-30", "close": 37.14, "volume": 125030.0}, {"date": "2019-07-31", "close": 36.71, "volume": 735342.0}, {"date": "2019-08-01", "close": 37.57, "volume": 176070.0}, {"date": "2019-08-02", "close": 37.19, "volume": 174160.0}, {"date": "2019-08-05", "close": 36.25, "volume": 284719.0}, {"date": "2019-08-06", "close": 36.01, "volume": 244336.0}, {"date": "2019-08-07", "close": 35.89, "volume": 161311.0}, {"date": "2019-08-08", "close": 37.28, "volume": 223032.0}, {"date": "2019-08-09", "close": 37.14, "volume": 141236.0}, {"date": "2019-08-12", "close": 36.24, "volume": 248057.0}, {"date": "2019-08-13", "close": 35.93, "volume": 838291.0}, {"date": "2019-08-14", "close": 34.09, "volume": 345555.0}, {"date": "2019-08-15", "close": 34.4, "volume": 148831.0}, {"date": "2019-08-16", "close": 34.16, "volume": 192931.0}, {"date": "2019-08-19", "close": 34.11, "volume": 217688.0}, {"date": "2019-08-20", "close": 33.74, "volume": 133811.0}, {"date": "2019-08-21", "close": 34.28, "volume": 224641.0}, {"date": "2019-08-22", "close": 34.69, "volume": 158068.0}, {"date": "2019-08-23", "close": 33.5, "volume": 171254.0}, {"date": "2019-08-26", "close": 34.09, "volume": 152724.0}, {"date": "2019-08-27", "close": 33.61, "volume": 205126.0}, {"date": "2019-08-28", "close": 33.76, "volume": 156579.0}, {"date": "2019-08-29", "close": 34.25, "volume": 154766.0}, {"date": "2019-08-30", "close": 34.02, "volume": 193761.0}, {"date": "2019-09-03", "close": 33.47, "volume": 103931.0}, {"date": "2019-09-04", "close": 33.39, "volume": 170299.0}, {"date": "2019-09-05", "close": 35.26, "volume": 898751.0}, {"date": "2019-09-06", "close": 34.67, "volume": 142744.0}, {"date": "2019-09-09", "close": 34.29, "volume": 240835.0}, {"date": "2019-09-10", "close": 32.94, "volume": 239421.0}, {"date": "2019-09-11", "close": 34.99, "volume": 379170.0}, {"date": "2019-09-12", "close": 35.25, "volume": 255007.0}, {"date": "2019-09-13", "close": 36.8, "volume": 516052.0}, {"date": "2019-09-16", "close": 37.29, "volume": 523351.0}, {"date": "2019-09-17", "close": 37.31, "volume": 420782.0}, {"date": "2019-09-18", "close": 37.56, "volume": 395947.0}, {"date": "2019-09-19", "close": 37.35, "volume": 424803.0}, {"date": "2019-09-20", "close": 34.93, "volume": 2622912.0}, {"date": "2019-09-23", "close": 33.98, "volume": 423400.0}, {"date": "2019-09-24", "close": 33.39, "volume": 297170.0}, {"date": "2019-09-25", "close": 33.66, "volume": 258514.0}, {"date": "2019-09-26", "close": 33.38, "volume": 269901.0}, {"date": "2019-09-27", "close": 33.52, "volume": 316453.0}, {"date": "2019-09-30", "close": 32.98, "volume": 486654.0}, {"date": "2019-10-01", "close": 32.91, "volume": 244285.0}, {"date": "2019-10-02", "close": 31.87, "volume": 300939.0}, {"date": "2019-10-03", "close": 32.91, "volume": 311747.0}, {"date": "2019-10-04", "close": 33.0, "volume": 281681.0}, {"date": "2019-10-07", "close": 32.95, "volume": 288706.0}, {"date": "2019-10-08", "close": 32.36, "volume": 400121.0}, {"date": "2019-10-09", "close": 32.02, "volume": 201574.0}, {"date": "2019-10-10", "close": 32.95, "volume": 292601.0}, {"date": "2019-10-11", "close": 32.81, "volume": 246256.0}, {"date": "2019-10-14", "close": 32.44, "volume": 184185.0}, {"date": "2019-10-15", "close": 32.51, "volume": 194542.0}, {"date": "2019-10-16", "close": 32.64, "volume": 237694.0}, {"date": "2019-10-17", "close": 32.66, "volume": 385022.0}, {"date": "2019-10-18", "close": 32.33, "volume": 482785.0}, {"date": "2019-10-21", "close": 32.58, "volume": 212133.0}, {"date": "2019-10-22", "close": 32.94, "volume": 160566.0}, {"date": "2019-10-23", "close": 33.99, "volume": 162437.0}, {"date": "2019-10-24", "close": 33.75, "volume": 150556.0}, {"date": "2019-10-25", "close": 33.98, "volume": 114279.0}, {"date": "2019-10-28", "close": 33.97, "volume": 136286.0}, {"date": "2019-10-29", "close": 34.61, "volume": 111074.0}, {"date": "2019-10-30", "close": 34.93, "volume": 166403.0}, {"date": "2019-10-31", "close": 35.6, "volume": 312439.0}, {"date": "2019-11-01", "close": 35.31, "volume": 328730.0}, {"date": "2019-11-04", "close": 36.7, "volume": 301185.0}, {"date": "2019-11-05", "close": 37.25, "volume": 258715.0}, {"date": "2019-11-06", "close": 37.85, "volume": 286912.0}, {"date": "2019-11-07", "close": 37.93, "volume": 186787.0}, {"date": "2019-11-08", "close": 38.13, "volume": 164200.0}, {"date": "2019-11-11", "close": 37.73, "volume": 298786.0}, {"date": "2019-11-12", "close": 37.8, "volume": 527948.0}, {"date": "2019-11-13", "close": 38.21, "volume": 390027.0}, {"date": "2019-11-14", "close": 38.02, "volume": 212981.0}, {"date": "2019-11-15", "close": 38.93, "volume": 310667.0}, {"date": "2019-11-18", "close": 38.99, "volume": 520128.0}, {"date": "2019-11-19", "close": 39.11, "volume": 418735.0}, {"date": "2019-11-20", "close": 38.99, "volume": 191430.0}, {"date": "2019-11-21", "close": 38.31, "volume": 217320.0}, {"date": "2019-11-22", "close": 38.49, "volume": 141153.0}, {"date": "2019-11-25", "close": 39.83, "volume": 374391.0}, {"date": "2019-11-26", "close": 39.71, "volume": 748914.0}, {"date": "2019-11-27", "close": 39.93, "volume": 234715.0}, {"date": "2019-11-29", "close": 40.03, "volume": 126141.0}, {"date": "2019-12-02", "close": 39.92, "volume": 299937.0}, {"date": "2019-12-03", "close": 39.8, "volume": 238415.0}, {"date": "2019-12-04", "close": 40.07, "volume": 239307.0}, {"date": "2019-12-05", "close": 39.9, "volume": 220860.0}, {"date": "2019-12-06", "close": 40.33, "volume": 154054.0}, {"date": "2019-12-09", "close": 39.95, "volume": 176948.0}, {"date": "2019-12-10", "close": 40.18, "volume": 303857.0}, {"date": "2019-12-11", "close": 40.99, "volume": 202927.0}, {"date": "2019-12-12", "close": 42.35, "volume": 387350.0}, {"date": "2019-12-13", "close": 41.41, "volume": 254684.0}, {"date": "2019-12-16", "close": 41.13, "volume": 261898.0}, {"date": "2019-12-17", "close": 41.72, "volume": 374465.0}, {"date": "2019-12-18", "close": 40.73, "volume": 224681.0}, {"date": "2019-12-19", "close": 40.9, "volume": 268631.0}, {"date": "2019-12-20", "close": 40.88, "volume": 617916.0}, {"date": "2019-12-23", "close": 41.95, "volume": 155897.0}, {"date": "2019-12-24", "close": 41.61, "volume": 121330.0}, {"date": "2019-12-26", "close": 41.68, "volume": 113503.0}, {"date": "2019-12-27", "close": 41.14, "volume": 135951.0}, {"date": "2019-12-30", "close": 41.43, "volume": 185624.0}, {"date": "2019-12-31", "close": 41.28, "volume": 155425.0}, {"date": "2020-01-02", "close": 42.98, "volume": 271618.0}, {"date": "2020-01-03", "close": 43.48, "volume": 184819.0}, {"date": "2020-01-06", "close": 42.99, "volume": 195548.0}, {"date": "2020-01-07", "close": 43.52, "volume": 202318.0}, {"date": "2020-01-08", "close": 42.67, "volume": 256122.0}, {"date": "2020-01-09", "close": 43.21, "volume": 317179.0}, {"date": "2020-01-10", "close": 42.4, "volume": 301245.0}, {"date": "2020-01-13", "close": 42.99, "volume": 221093.0}, {"date": "2020-01-14", "close": 42.6, "volume": 96801.0}, {"date": "2020-01-15", "close": 42.4, "volume": 207033.0}, {"date": "2020-01-16", "close": 42.21, "volume": 203774.0}, {"date": "2020-01-17", "close": 42.03, "volume": 339556.0}, {"date": "2020-01-21", "close": 43.11, "volume": 415387.0}, {"date": "2020-01-22", "close": 42.76, "volume": 429949.0}, {"date": "2020-01-23", "close": 42.87, "volume": 243843.0}, {"date": "2020-01-24", "close": 42.8, "volume": 210703.0}, {"date": "2020-01-27", "close": 42.83, "volume": 141211.0}, {"date": "2020-01-28", "close": 42.96, "volume": 175797.0}, {"date": "2020-01-29", "close": 42.86, "volume": 173316.0}, {"date": "2020-01-30", "close": 42.48, "volume": 218351.0}, {"date": "2020-01-31", "close": 40.9, "volume": 260353.0}, {"date": "2020-02-03", "close": 41.27, "volume": 227632.0}, {"date": "2020-02-04", "close": 42.34, "volume": 177010.0}, {"date": "2020-02-05", "close": 42.42, "volume": 167842.0}, {"date": "2020-02-06", "close": 42.58, "volume": 332076.0}, {"date": "2020-02-07", "close": 42.57, "volume": 342292.0}, {"date": "2020-02-10", "close": 43.1, "volume": 106239.0}, {"date": "2020-02-11", "close": 43.66, "volume": 143557.0}, {"date": "2020-02-12", "close": 44.56, "volume": 167351.0}, {"date": "2020-02-13", "close": 44.38, "volume": 142967.0}, {"date": "2020-02-14", "close": 44.45, "volume": 125127.0}, {"date": "2020-02-18", "close": 44.68, "volume": 123714.0}, {"date": "2020-02-19", "close": 45.03, "volume": 88802.0}, {"date": "2020-02-20", "close": 43.08, "volume": 237313.0}, {"date": "2020-02-21", "close": 43.07, "volume": 280563.0}, {"date": "2020-02-24", "close": 42.24, "volume": 183919.0}, {"date": "2020-02-25", "close": 39.65, "volume": 341845.0}, {"date": "2020-02-26", "close": 39.5, "volume": 208021.0}, {"date": "2020-02-27", "close": 38.53, "volume": 284309.0}, {"date": "2020-02-28", "close": 39.09, "volume": 431503.0}, {"date": "2020-03-02", "close": 39.26, "volume": 451206.0}, {"date": "2020-03-03", "close": 38.76, "volume": 215594.0}, {"date": "2020-03-04", "close": 39.71, "volume": 177657.0}, {"date": "2020-03-05", "close": 37.67, "volume": 169732.0}, {"date": "2020-03-06", "close": 37.28, "volume": 322342.0}, {"date": "2020-03-09", "close": 33.55, "volume": 328869.0}, {"date": "2020-03-10", "close": 32.91, "volume": 581029.0}, {"date": "2020-03-11", "close": 32.27, "volume": 517520.0}, {"date": "2020-03-12", "close": 28.55, "volume": 620238.0}, {"date": "2020-03-13", "close": 29.33, "volume": 386513.0}, {"date": "2020-03-16", "close": 27.47, "volume": 397668.0}, {"date": "2020-03-17", "close": 29.55, "volume": 557658.0}, {"date": "2020-03-18", "close": 25.31, "volume": 521678.0}, {"date": "2020-03-19", "close": 27.29, "volume": 471919.0}, {"date": "2020-03-20", "close": 26.55, "volume": 566082.0}, {"date": "2020-03-23", "close": 27.15, "volume": 209741.0}, {"date": "2020-03-24", "close": 29.94, "volume": 196616.0}, {"date": "2020-03-25", "close": 31.24, "volume": 223593.0}, {"date": "2020-03-26", "close": 34.98, "volume": 252321.0}, {"date": "2020-03-27", "close": 33.26, "volume": 321757.0}, {"date": "2020-03-30", "close": 32.07, "volume": 291547.0}, {"date": "2020-03-31", "close": 31.96, "volume": 247348.0}, {"date": "2020-04-01", "close": 30.23, "volume": 198526.0}, {"date": "2020-04-02", "close": 30.04, "volume": 372483.0}, {"date": "2020-04-03", "close": 30.81, "volume": 302813.0}, {"date": "2020-04-06", "close": 33.74, "volume": 247536.0}, {"date": "2020-04-07", "close": 33.25, "volume": 213328.0}, {"date": "2020-04-08", "close": 34.26, "volume": 244946.0}, {"date": "2020-04-09", "close": 35.99, "volume": 263689.0}, {"date": "2020-04-13", "close": 36.0, "volume": 231811.0}, {"date": "2020-04-14", "close": 36.22, "volume": 165708.0}, {"date": "2020-04-15", "close": 35.63, "volume": 171119.0}, {"date": "2020-04-16", "close": 36.16, "volume": 151872.0}, {"date": "2020-04-17", "close": 36.53, "volume": 427612.0}, {"date": "2020-04-20", "close": 35.98, "volume": 191973.0}, {"date": "2020-04-21", "close": 33.89, "volume": 164968.0}, {"date": "2020-04-22", "close": 34.81, "volume": 121523.0}, {"date": "2020-04-23", "close": 34.61, "volume": 173489.0}, {"date": "2020-04-24", "close": 35.42, "volume": 108072.0}, {"date": "2020-04-27", "close": 37.19, "volume": 155728.0}, {"date": "2020-04-28", "close": 37.98, "volume": 145075.0}, {"date": "2020-04-29", "close": 39.29, "volume": 206319.0}, {"date": "2020-04-30", "close": 37.4, "volume": 225142.0}, {"date": "2020-05-01", "close": 35.84, "volume": 169889.0}, {"date": "2020-05-04", "close": 36.3, "volume": 327364.0}, {"date": "2020-05-05", "close": 37.39, "volume": 176026.0}, {"date": "2020-05-06", "close": 35.99, "volume": 379954.0}, {"date": "2020-05-07", "close": 37.57, "volume": 498770.0}, {"date": "2020-05-08", "close": 38.82, "volume": 258898.0}, {"date": "2020-05-11", "close": 39.35, "volume": 364605.0}, {"date": "2020-05-12", "close": 39.43, "volume": 421880.0}, {"date": "2020-05-13", "close": 38.98, "volume": 398099.0}, {"date": "2020-05-14", "close": 39.04, "volume": 283507.0}, {"date": "2020-05-15", "close": 38.79, "volume": 180846.0}, {"date": "2020-05-18", "close": 39.39, "volume": 254786.0}, {"date": "2020-05-19", "close": 39.38, "volume": 280683.0}, {"date": "2020-05-20", "close": 39.46, "volume": 286699.0}, {"date": "2020-05-21", "close": 39.36, "volume": 157445.0}, {"date": "2020-05-22", "close": 39.35, "volume": 150151.0}, {"date": "2020-05-26", "close": 39.21, "volume": 321331.0}, {"date": "2020-05-27", "close": 39.53, "volume": 301822.0}, {"date": "2020-05-28", "close": 40.23, "volume": 383105.0}, {"date": "2020-05-29", "close": 40.66, "volume": 322484.0}, {"date": "2020-06-01", "close": 41.5, "volume": 308448.0}, {"date": "2020-06-02", "close": 41.71, "volume": 580489.0}, {"date": "2020-06-03", "close": 41.95, "volume": 272484.0}, {"date": "2020-06-04", "close": 41.85, "volume": 311269.0}, {"date": "2020-06-05", "close": 42.05, "volume": 393047.0}, {"date": "2020-06-08", "close": 42.71, "volume": 529906.0}, {"date": "2020-06-09", "close": 41.9, "volume": 247856.0}, {"date": "2020-06-10", "close": 41.23, "volume": 247693.0}, {"date": "2020-06-11", "close": 38.77, "volume": 242943.0}, {"date": "2020-06-12", "close": 38.57, "volume": 334065.0}, {"date": "2020-06-15", "close": 37.91, "volume": 318219.0}, {"date": "2020-06-16", "close": 39.84, "volume": 338188.0}, {"date": "2020-06-17", "close": 38.96, "volume": 291977.0}, {"date": "2020-06-18", "close": 39.31, "volume": 401720.0}, {"date": "2020-06-19", "close": 37.57, "volume": 764362.0}, {"date": "2020-06-22", "close": 37.36, "volume": 400944.0}, {"date": "2020-06-23", "close": 36.97, "volume": 487825.0}, {"date": "2020-06-24", "close": 35.78, "volume": 349245.0}, {"date": "2020-06-25", "close": 36.22, "volume": 377934.0}, {"date": "2020-06-26", "close": 34.16, "volume": 705249.0}, {"date": "2020-06-29", "close": 35.47, "volume": 239249.0}, {"date": "2020-06-30", "close": 36.24, "volume": 279366.0}, {"date": "2020-07-01", "close": 35.61, "volume": 258623.0}, {"date": "2020-07-02", "close": 34.97, "volume": 303035.0}, {"date": "2020-07-06", "close": 34.55, "volume": 367688.0}, {"date": "2020-07-07", "close": 34.61, "volume": 467885.0}, {"date": "2020-07-08", "close": 34.46, "volume": 449835.0}, {"date": "2020-07-09", "close": 33.56, "volume": 381806.0}, {"date": "2020-07-10", "close": 34.3, "volume": 232979.0}, {"date": "2020-07-13", "close": 33.09, "volume": 250700.0}, {"date": "2020-07-14", "close": 33.38, "volume": 209437.0}, {"date": "2020-07-15", "close": 34.77, "volume": 233797.0}, {"date": "2020-07-16", "close": 34.6, "volume": 248924.0}, {"date": "2020-07-17", "close": 34.71, "volume": 249545.0}, {"date": "2020-07-20", "close": 34.51, "volume": 118275.0}, {"date": "2020-07-21", "close": 34.36, "volume": 143222.0}, {"date": "2020-07-22", "close": 34.83, "volume": 179035.0}, {"date": "2020-07-23", "close": 34.19, "volume": 146940.0}, {"date": "2020-07-24", "close": 33.86, "volume": 145404.0}, {"date": "2020-07-27", "close": 34.0, "volume": 191256.0}, {"date": "2020-07-28", "close": 33.92, "volume": 163071.0}, {"date": "2020-07-29", "close": 34.5, "volume": 210025.0}, {"date": "2020-07-30", "close": 34.82, "volume": 166099.0}, {"date": "2020-07-31", "close": 34.83, "volume": 168099.0}, {"date": "2020-08-03", "close": 35.67, "volume": 210088.0}, {"date": "2020-08-04", "close": 35.32, "volume": 327784.0}, {"date": "2020-08-05", "close": 35.52, "volume": 290131.0}, {"date": "2020-08-06", "close": 35.17, "volume": 139144.0}, {"date": "2020-08-07", "close": 34.99, "volume": 146074.0}, {"date": "2020-08-10", "close": 35.48, "volume": 140334.0}, {"date": "2020-08-11", "close": 35.88, "volume": 206850.0}, {"date": "2020-08-12", "close": 36.3, "volume": 137771.0}, {"date": "2020-08-13", "close": 36.56, "volume": 141388.0}, {"date": "2020-08-14", "close": 36.42, "volume": 123270.0}, {"date": "2020-08-17", "close": 33.23, "volume": 1892559.0}, {"date": "2020-08-18", "close": 33.65, "volume": 3480796.0}, {"date": "2020-08-19", "close": 33.58, "volume": 955550.0}, {"date": "2020-08-20", "close": 33.43, "volume": 481237.0}, {"date": "2020-08-21", "close": 32.8, "volume": 504530.0}, {"date": "2020-08-24", "close": 33.84, "volume": 670510.0}, {"date": "2020-08-25", "close": 34.55, "volume": 874268.0}, {"date": "2020-08-26", "close": 34.32, "volume": 545618.0}, {"date": "2020-08-27", "close": 34.59, "volume": 552950.0}, {"date": "2020-08-28", "close": 33.97, "volume": 652539.0}, {"date": "2020-08-31", "close": 33.26, "volume": 687813.0}, {"date": "2020-09-01", "close": 34.38, "volume": 1248426.0}, {"date": "2020-09-02", "close": 35.69, "volume": 528282.0}, {"date": "2020-09-03", "close": 34.96, "volume": 563453.0}, {"date": "2020-09-04", "close": 34.6, "volume": 345974.0}, {"date": "2020-09-08", "close": 34.28, "volume": 417190.0}, {"date": "2020-09-09", "close": 35.02, "volume": 509467.0}, {"date": "2020-09-10", "close": 34.58, "volume": 518660.0}, {"date": "2020-09-11", "close": 35.62, "volume": 596210.0}, {"date": "2020-09-14", "close": 36.18, "volume": 325046.0}, {"date": "2020-09-15", "close": 36.27, "volume": 386849.0}, {"date": "2020-09-16", "close": 35.74, "volume": 307703.0}, {"date": "2020-09-17", "close": 35.4, "volume": 608960.0}, {"date": "2020-09-18", "close": 35.73, "volume": 1570982.0}, {"date": "2020-09-21", "close": 35.09, "volume": 1181666.0}, {"date": "2020-09-22", "close": 34.44, "volume": 1065335.0}, {"date": "2020-09-23", "close": 34.0, "volume": 966148.0}, {"date": "2020-09-24", "close": 32.32, "volume": 1441673.0}, {"date": "2020-09-25", "close": 33.17, "volume": 962312.0}, {"date": "2020-09-28", "close": 34.12, "volume": 1026904.0}, {"date": "2020-09-29", "close": 33.7, "volume": 435786.0}, {"date": "2020-09-30", "close": 33.54, "volume": 409350.0}, {"date": "2020-10-01", "close": 33.15, "volume": 456952.0}, {"date": "2020-10-02", "close": 33.34, "volume": 443555.0}, {"date": "2020-10-05", "close": 33.49, "volume": 292795.0}, {"date": "2020-10-06", "close": 33.36, "volume": 430562.0}, {"date": "2020-10-07", "close": 33.6, "volume": 488022.0}, {"date": "2020-10-08", "close": 33.8, "volume": 213615.0}, {"date": "2020-10-09", "close": 33.56, "volume": 262232.0}, {"date": "2020-10-12", "close": 34.07, "volume": 736674.0}, {"date": "2020-10-13", "close": 33.5, "volume": 355823.0}, {"date": "2020-10-14", "close": 33.19, "volume": 441195.0}, {"date": "2020-10-15", "close": 33.32, "volume": 233437.0}, {"date": "2020-10-16", "close": 33.37, "volume": 638251.0}, {"date": "2020-10-19", "close": 33.21, "volume": 444958.0}, {"date": "2020-10-20", "close": 32.87, "volume": 255773.0}, {"date": "2020-10-21", "close": 32.15, "volume": 247570.0}, {"date": "2020-10-22", "close": 32.36, "volume": 326877.0}, {"date": "2020-10-23", "close": 32.34, "volume": 263588.0}, {"date": "2020-10-26", "close": 31.89, "volume": 308845.0}, {"date": "2020-10-27", "close": 31.53, "volume": 362592.0}, {"date": "2020-10-28", "close": 30.33, "volume": 322535.0}, {"date": "2020-10-29", "close": 31.04, "volume": 394601.0}, {"date": "2020-10-30", "close": 31.52, "volume": 428584.0}, {"date": "2020-11-02", "close": 32.23, "volume": 534924.0}, {"date": "2020-11-03", "close": 33.59, "volume": 644430.0}, {"date": "2020-11-04", "close": 31.68, "volume": 499727.0}, {"date": "2020-11-05", "close": 30.61, "volume": 596731.0}, {"date": "2020-11-06", "close": 30.41, "volume": 246361.0}, {"date": "2020-11-09", "close": 31.5, "volume": 759577.0}, {"date": "2020-11-10", "close": 32.27, "volume": 902996.0}, {"date": "2020-11-11", "close": 32.73, "volume": 468565.0}, {"date": "2020-11-12", "close": 32.06, "volume": 240521.0}, {"date": "2020-11-13", "close": 33.06, "volume": 279022.0}, {"date": "2020-11-16", "close": 33.84, "volume": 436754.0}, {"date": "2020-11-17", "close": 33.68, "volume": 269988.0}, {"date": "2020-11-18", "close": 32.79, "volume": 282594.0}, {"date": "2020-11-19", "close": 32.22, "volume": 661561.0}, {"date": "2020-11-20", "close": 31.75, "volume": 347680.0}, {"date": "2020-11-23", "close": 32.03, "volume": 415197.0}, {"date": "2020-11-24", "close": 33.22, "volume": 568733.0}, {"date": "2020-11-25", "close": 32.8, "volume": 675008.0}, {"date": "2020-11-27", "close": 32.98, "volume": 183443.0}, {"date": "2020-11-30", "close": 32.7, "volume": 385706.0}, {"date": "2020-12-01", "close": 33.89, "volume": 542870.0}, {"date": "2020-12-02", "close": 34.72, "volume": 641352.0}, {"date": "2020-12-03", "close": 35.25, "volume": 570662.0}, {"date": "2020-12-04", "close": 35.39, "volume": 339979.0}, {"date": "2020-12-07", "close": 35.86, "volume": 424341.0}, {"date": "2020-12-08", "close": 36.48, "volume": 462411.0}, {"date": "2020-12-09", "close": 36.59, "volume": 486784.0}, {"date": "2020-12-10", "close": 36.95, "volume": 478865.0}, {"date": "2020-12-11", "close": 36.24, "volume": 445869.0}, {"date": "2020-12-14", "close": 34.9, "volume": 451009.0}, {"date": "2020-12-15", "close": 35.38, "volume": 427746.0}, {"date": "2020-12-16", "close": 35.53, "volume": 383606.0}, {"date": "2020-12-17", "close": 35.64, "volume": 636541.0}, {"date": "2020-12-18", "close": 35.13, "volume": 1591022.0}, {"date": "2020-12-21", "close": 34.82, "volume": 676483.0}, {"date": "2020-12-22", "close": 34.82, "volume": 452216.0}, {"date": "2020-12-23", "close": 34.8, "volume": 403684.0}, {"date": "2020-12-24", "close": 35.24, "volume": 141992.0}, {"date": "2020-12-28", "close": 35.76, "volume": 377223.0}, {"date": "2020-12-29", "close": 35.9, "volume": 272289.0}, {"date": "2020-12-30", "close": 36.1, "volume": 237630.0}, {"date": "2020-12-31", "close": 36.41, "volume": 208395.0}, {"date": "2021-01-04", "close": 34.89, "volume": 391250.0}, {"date": "2021-01-05", "close": 35.2, "volume": 423793.0}, {"date": "2021-01-06", "close": 36.92, "volume": 439630.0}, {"date": "2021-01-07", "close": 36.88, "volume": 558480.0}, {"date": "2021-01-08", "close": 36.75, "volume": 284347.0}, {"date": "2021-01-11", "close": 37.47, "volume": 406596.0}, {"date": "2021-01-12", "close": 38.31, "volume": 649064.0}, {"date": "2021-01-13", "close": 38.35, "volume": 338489.0}, {"date": "2021-01-14", "close": 39.01, "volume": 400133.0}, {"date": "2021-01-15", "close": 38.76, "volume": 348230.0}, {"date": "2021-01-19", "close": 39.29, "volume": 699178.0}, {"date": "2021-01-20", "close": 39.0, "volume": 197092.0}, {"date": "2021-01-21", "close": 38.22, "volume": 322449.0}, {"date": "2021-01-22", "close": 38.56, "volume": 200540.0}, {"date": "2021-01-25", "close": 39.0, "volume": 315647.0}, {"date": "2021-01-26", "close": 38.65, "volume": 231845.0}, {"date": "2021-01-27", "close": 38.01, "volume": 538596.0}, {"date": "2021-01-28", "close": 36.47, "volume": 431477.0}, {"date": "2021-01-29", "close": 35.66, "volume": 310727.0}, {"date": "2021-02-01", "close": 36.28, "volume": 432079.0}, {"date": "2021-02-02", "close": 36.57, "volume": 231285.0}, {"date": "2021-02-03", "close": 36.37, "volume": 296699.0}, {"date": "2021-02-04", "close": 37.56, "volume": 266409.0}, {"date": "2021-02-05", "close": 38.1, "volume": 450766.0}, {"date": "2021-02-08", "close": 38.78, "volume": 588449.0}, {"date": "2021-02-09", "close": 39.14, "volume": 554090.0}, {"date": "2021-02-10", "close": 39.14, "volume": 166199.0}, {"date": "2021-02-11", "close": 39.46, "volume": 249471.0}, {"date": "2021-02-12", "close": 39.46, "volume": 376013.0}, {"date": "2021-02-16", "close": 39.39, "volume": 724850.0}, {"date": "2021-02-17", "close": 39.95, "volume": 364063.0}, {"date": "2021-02-18", "close": 39.36, "volume": 317783.0}, {"date": "2021-02-19", "close": 39.62, "volume": 207096.0}, {"date": "2021-02-22", "close": 39.37, "volume": 311078.0}, {"date": "2021-02-23", "close": 39.79, "volume": 423681.0}, {"date": "2021-02-24", "close": 36.77, "volume": 1742658.0}, {"date": "2021-02-25", "close": 36.26, "volume": 768098.0}, {"date": "2021-02-26", "close": 35.74, "volume": 763049.0}, {"date": "2021-03-01", "close": 35.33, "volume": 485894.0}, {"date": "2021-03-02", "close": 35.43, "volume": 416832.0}, {"date": "2021-03-03", "close": 35.55, "volume": 384755.0}, {"date": "2021-03-04", "close": 36.02, "volume": 1019461.0}, {"date": "2021-03-05", "close": 36.52, "volume": 621267.0}, {"date": "2021-03-08", "close": 36.79, "volume": 382080.0}, {"date": "2021-03-09", "close": 36.57, "volume": 282687.0}, {"date": "2021-03-10", "close": 36.65, "volume": 414718.0}, {"date": "2021-03-11", "close": 37.75, "volume": 543172.0}, {"date": "2021-03-12", "close": 37.42, "volume": 571282.0}, {"date": "2021-03-15", "close": 37.49, "volume": 298292.0}, {"date": "2021-03-16", "close": 37.51, "volume": 528309.0}, {"date": "2021-03-17", "close": 37.65, "volume": 266254.0}, {"date": "2021-03-18", "close": 37.5, "volume": 292956.0}, {"date": "2021-03-19", "close": 37.7, "volume": 1135406.0}, {"date": "2021-03-22", "close": 38.25, "volume": 629110.0}, {"date": "2021-03-23", "close": 38.46, "volume": 1112093.0}, {"date": "2021-03-24", "close": 38.29, "volume": 607255.0}, {"date": "2021-03-25", "close": 38.46, "volume": 473713.0}, {"date": "2021-03-26", "close": 39.17, "volume": 387078.0}, {"date": "2021-03-29", "close": 39.42, "volume": 417715.0}, {"date": "2021-03-30", "close": 40.28, "volume": 837982.0}, {"date": "2021-03-31", "close": 40.44, "volume": 922800.0}, {"date": "2021-04-01", "close": 40.47, "volume": 354302.0}, {"date": "2021-04-05", "close": 40.84, "volume": 424218.0}, {"date": "2021-04-06", "close": 41.22, "volume": 432105.0}, {"date": "2021-04-07", "close": 41.01, "volume": 511720.0}, {"date": "2021-04-08", "close": 41.14, "volume": 242578.0}, {"date": "2021-04-09", "close": 41.8, "volume": 347102.0}, {"date": "2021-04-12", "close": 41.89, "volume": 462794.0}, {"date": "2021-04-13", "close": 41.42, "volume": 487057.0}, {"date": "2021-04-14", "close": 40.98, "volume": 367888.0}, {"date": "2021-04-15", "close": 41.77, "volume": 447839.0}, {"date": "2021-04-16", "close": 42.44, "volume": 1061862.0}, {"date": "2021-04-19", "close": 43.01, "volume": 433127.0}, {"date": "2021-04-20", "close": 42.89, "volume": 283738.0}, {"date": "2021-04-21", "close": 43.42, "volume": 305376.0}, {"date": "2021-04-22", "close": 42.66, "volume": 464758.0}, {"date": "2021-04-23", "close": 42.69, "volume": 321879.0}, {"date": "2021-04-26", "close": 42.68, "volume": 346937.0}, {"date": "2021-04-27", "close": 43.17, "volume": 443877.0}, {"date": "2021-04-28", "close": 43.9, "volume": 611890.0}, {"date": "2021-04-29", "close": 44.86, "volume": 572422.0}, {"date": "2021-04-30", "close": 44.33, "volume": 418632.0}, {"date": "2021-05-03", "close": 43.68, "volume": 373063.0}, {"date": "2021-05-04", "close": 43.7, "volume": 356897.0}, {"date": "2021-05-05", "close": 41.91, "volume": 365136.0}, {"date": "2021-05-06", "close": 42.37, "volume": 335058.0}, {"date": "2021-05-07", "close": 43.11, "volume": 232293.0}, {"date": "2021-05-10", "close": 42.8, "volume": 323587.0}, {"date": "2021-05-11", "close": 41.94, "volume": 354788.0}, {"date": "2021-05-12", "close": 41.07, "volume": 272364.0}, {"date": "2021-05-13", "close": 41.72, "volume": 277042.0}, {"date": "2021-05-14", "close": 42.27, "volume": 222980.0}, {"date": "2021-05-17", "close": 41.37, "volume": 347230.0}, {"date": "2021-05-18", "close": 41.0, "volume": 695248.0}, {"date": "2021-05-19", "close": 40.44, "volume": 624724.0}, {"date": "2021-05-20", "close": 40.11, "volume": 604820.0}, {"date": "2021-05-21", "close": 40.05, "volume": 348555.0}, {"date": "2021-05-24", "close": 39.99, "volume": 235004.0}, {"date": "2021-05-25", "close": 40.01, "volume": 285917.0}, {"date": "2021-05-26", "close": 40.28, "volume": 369870.0}, {"date": "2021-05-27", "close": 40.03, "volume": 407467.0}, {"date": "2021-05-28", "close": 39.61, "volume": 218583.0}, {"date": "2021-06-01", "close": 39.13, "volume": 387836.0}, {"date": "2021-06-02", "close": 39.49, "volume": 588302.0}, {"date": "2021-06-03", "close": 39.45, "volume": 274262.0}, {"date": "2021-06-04", "close": 40.68, "volume": 662840.0}, {"date": "2021-06-07", "close": 39.9, "volume": 391108.0}, {"date": "2021-06-08", "close": 40.27, "volume": 397712.0}, {"date": "2021-06-09", "close": 39.31, "volume": 299363.0}, {"date": "2021-06-10", "close": 39.73, "volume": 236322.0}, {"date": "2021-06-11", "close": 39.59, "volume": 190843.0}, {"date": "2021-06-14", "close": 39.27, "volume": 257748.0}, {"date": "2021-06-15", "close": 39.63, "volume": 415335.0}, {"date": "2021-06-16", "close": 39.91, "volume": 498856.0}, {"date": "2021-06-17", "close": 40.02, "volume": 563558.0}, {"date": "2021-06-18", "close": 39.58, "volume": 792944.0}, {"date": "2021-06-21", "close": 39.91, "volume": 315901.0}, {"date": "2021-06-22", "close": 39.61, "volume": 356906.0}, {"date": "2021-06-23", "close": 39.58, "volume": 367697.0}, {"date": "2021-06-24", "close": 40.02, "volume": 317010.0}, {"date": "2021-06-25", "close": 40.26, "volume": 1207876.0}, {"date": "2021-06-28", "close": 39.89, "volume": 315623.0}, {"date": "2021-06-29", "close": 39.63, "volume": 386881.0}, {"date": "2021-06-30", "close": 39.36, "volume": 172456.0}, {"date": "2021-07-01", "close": 39.72, "volume": 145691.0}, {"date": "2021-07-02", "close": 39.69, "volume": 183737.0}, {"date": "2021-07-06", "close": 39.17, "volume": 196875.0}, {"date": "2021-07-07", "close": 40.33, "volume": 292138.0}, {"date": "2021-07-08", "close": 39.97, "volume": 243035.0}, {"date": "2021-07-09", "close": 40.39, "volume": 211451.0}, {"date": "2021-07-12", "close": 40.69, "volume": 258571.0}, {"date": "2021-07-13", "close": 40.22, "volume": 235483.0}, {"date": "2021-07-14", "close": 40.05, "volume": 418490.0}, {"date": "2021-07-15", "close": 38.54, "volume": 552053.0}, {"date": "2021-07-16", "close": 38.87, "volume": 546705.0}, {"date": "2021-07-19", "close": 38.75, "volume": 549884.0}, {"date": "2021-07-20", "close": 39.17, "volume": 409208.0}, {"date": "2021-07-21", "close": 39.43, "volume": 197552.0}, {"date": "2021-07-22", "close": 38.93, "volume": 146850.0}, {"date": "2021-07-23", "close": 39.24, "volume": 128604.0}, {"date": "2021-07-26", "close": 38.95, "volume": 194864.0}, {"date": "2021-07-27", "close": 38.92, "volume": 153890.0}, {"date": "2021-07-28", "close": 39.11, "volume": 179770.0}, {"date": "2021-07-29", "close": 39.06, "volume": 162233.0}, {"date": "2021-07-30", "close": 38.62, "volume": 274778.0}, {"date": "2021-08-02", "close": 38.53, "volume": 196995.0}, {"date": "2021-08-03", "close": 37.55, "volume": 354471.0}, {"date": "2021-08-04", "close": 32.0, "volume": 2061409.0}, {"date": "2021-08-05", "close": 33.09, "volume": 889487.0}, {"date": "2021-08-06", "close": 33.28, "volume": 348858.0}, {"date": "2021-08-09", "close": 34.39, "volume": 509888.0}, {"date": "2021-08-10", "close": 35.44, "volume": 706663.0}, {"date": "2021-08-11", "close": 35.59, "volume": 375530.0}, {"date": "2021-08-12", "close": 35.47, "volume": 575463.0}, {"date": "2021-08-13", "close": 35.11, "volume": 281109.0}, {"date": "2021-08-16", "close": 35.64, "volume": 512954.0}, {"date": "2021-08-17", "close": 35.47, "volume": 389681.0}, {"date": "2021-08-18", "close": 34.65, "volume": 534702.0}, {"date": "2021-08-19", "close": 35.24, "volume": 451205.0}, {"date": "2021-08-20", "close": 34.79, "volume": 391037.0}, {"date": "2021-08-23", "close": 35.15, "volume": 221063.0}, {"date": "2021-08-24", "close": 35.56, "volume": 272531.0}, {"date": "2021-08-25", "close": 35.88, "volume": 226795.0}, {"date": "2021-08-26", "close": 36.13, "volume": 307463.0}, {"date": "2021-08-27", "close": 36.15, "volume": 373774.0}, {"date": "2021-08-30", "close": 35.6, "volume": 185613.0}, {"date": "2021-08-31", "close": 35.43, "volume": 436713.0}, {"date": "2021-09-01", "close": 35.39, "volume": 199559.0}, {"date": "2021-09-02", "close": 35.27, "volume": 323645.0}, {"date": "2021-09-03", "close": 35.65, "volume": 304357.0}, {"date": "2021-09-07", "close": 34.95, "volume": 276875.0}, {"date": "2021-09-08", "close": 35.37, "volume": 218941.0}, {"date": "2021-09-09", "close": 35.5, "volume": 327483.0}, {"date": "2021-09-10", "close": 35.0, "volume": 379271.0}, {"date": "2021-09-13", "close": 36.03, "volume": 403319.0}, {"date": "2021-09-14", "close": 35.45, "volume": 356026.0}, {"date": "2021-09-15", "close": 35.55, "volume": 677019.0}, {"date": "2021-09-16", "close": 35.08, "volume": 530017.0}, {"date": "2021-09-17", "close": 34.48, "volume": 1185342.0}, {"date": "2021-09-20", "close": 33.73, "volume": 466863.0}, {"date": "2021-09-21", "close": 33.87, "volume": 453538.0}, {"date": "2021-09-22", "close": 34.0, "volume": 469155.0}, {"date": "2021-09-23", "close": 34.87, "volume": 657196.0}, {"date": "2021-09-24", "close": 34.0, "volume": 473058.0}, {"date": "2021-09-27", "close": 34.83, "volume": 800862.0}, {"date": "2021-09-28", "close": 34.61, "volume": 387584.0}, {"date": "2021-09-29", "close": 34.49, "volume": 332799.0}, {"date": "2021-09-30", "close": 33.76, "volume": 326756.0}, {"date": "2021-10-01", "close": 34.51, "volume": 424189.0}, {"date": "2021-10-04", "close": 34.49, "volume": 196648.0}, {"date": "2021-10-05", "close": 34.24, "volume": 385671.0}, {"date": "2021-10-06", "close": 34.2, "volume": 591817.0}, {"date": "2021-10-07", "close": 34.82, "volume": 468423.0}, {"date": "2021-10-08", "close": 34.8, "volume": 224055.0}, {"date": "2021-10-11", "close": 34.41, "volume": 227244.0}, {"date": "2021-10-12", "close": 34.97, "volume": 336422.0}, {"date": "2021-10-13", "close": 35.38, "volume": 259204.0}, {"date": "2021-10-14", "close": 35.3, "volume": 234293.0}, {"date": "2021-10-15", "close": 36.17, "volume": 686154.0}, {"date": "2021-10-18", "close": 35.63, "volume": 178485.0}, {"date": "2021-10-19", "close": 35.76, "volume": 296893.0}, {"date": "2021-10-20", "close": 35.85, "volume": 305060.0}, {"date": "2021-10-21", "close": 36.49, "volume": 226451.0}, {"date": "2021-10-22", "close": 36.3, "volume": 199448.0}, {"date": "2021-10-25", "close": 35.99, "volume": 176653.0}, {"date": "2021-10-26", "close": 35.74, "volume": 166288.0}, {"date": "2021-10-27", "close": 34.65, "volume": 221081.0}, {"date": "2021-10-28", "close": 34.72, "volume": 322546.0}, {"date": "2021-10-29", "close": 34.64, "volume": 441255.0}, {"date": "2021-11-01", "close": 35.46, "volume": 352893.0}, {"date": "2021-11-02", "close": 34.64, "volume": 354982.0}, {"date": "2021-11-03", "close": 36.05, "volume": 538375.0}, {"date": "2021-11-04", "close": 35.91, "volume": 313464.0}, {"date": "2021-11-05", "close": 36.87, "volume": 437940.0}, {"date": "2021-11-08", "close": 36.81, "volume": 396318.0}, {"date": "2021-11-09", "close": 36.87, "volume": 205258.0}, {"date": "2021-11-10", "close": 36.84, "volume": 175724.0}, {"date": "2021-11-11", "close": 36.82, "volume": 222506.0}, {"date": "2021-11-12", "close": 36.78, "volume": 114626.0}, {"date": "2021-11-15", "close": 36.42, "volume": 265957.0}, {"date": "2021-11-16", "close": 35.34, "volume": 392598.0}, {"date": "2021-11-17", "close": 35.96, "volume": 248420.0}, {"date": "2021-11-18", "close": 35.88, "volume": 253748.0}, {"date": "2021-11-19", "close": 35.48, "volume": 232355.0}, {"date": "2021-11-22", "close": 35.47, "volume": 277187.0}, {"date": "2021-11-23", "close": 35.64, "volume": 207163.0}, {"date": "2021-11-24", "close": 35.23, "volume": 215906.0}, {"date": "2021-11-26", "close": 34.27, "volume": 219877.0}, {"date": "2021-11-29", "close": 33.98, "volume": 245035.0}, {"date": "2021-11-30", "close": 33.19, "volume": 270071.0}, {"date": "2021-12-01", "close": 32.85, "volume": 346911.0}, {"date": "2021-12-02", "close": 33.42, "volume": 376821.0}, {"date": "2021-12-03", "close": 33.08, "volume": 403107.0}, {"date": "2021-12-06", "close": 33.81, "volume": 308637.0}, {"date": "2021-12-07", "close": 34.11, "volume": 348527.0}, {"date": "2021-12-08", "close": 34.36, "volume": 258814.0}, {"date": "2021-12-09", "close": 33.76, "volume": 331352.0}, {"date": "2021-12-10", "close": 34.24, "volume": 230108.0}, {"date": "2021-12-13", "close": 33.56, "volume": 204371.0}, {"date": "2021-12-14", "close": 33.34, "volume": 200744.0}, {"date": "2021-12-15", "close": 31.34, "volume": 552126.0}, {"date": "2021-12-16", "close": 30.91, "volume": 610179.0}, {"date": "2021-12-17", "close": 31.09, "volume": 925035.0}, {"date": "2021-12-20", "close": 31.3, "volume": 566180.0}, {"date": "2021-12-21", "close": 32.9, "volume": 606309.0}, {"date": "2021-12-22", "close": 33.57, "volume": 389836.0}, {"date": "2021-12-23", "close": 33.76, "volume": 246612.0}, {"date": "2021-12-27", "close": 34.11, "volume": 171842.0}, {"date": "2021-12-28", "close": 34.4, "volume": 223216.0}, {"date": "2021-12-29", "close": 34.3, "volume": 177963.0}, {"date": "2021-12-30", "close": 33.83, "volume": 210156.0}, {"date": "2021-12-31", "close": 33.65, "volume": 127722.0}, {"date": "2022-01-03", "close": 34.63, "volume": 333149.0}, {"date": "2022-01-04", "close": 34.78, "volume": 194195.0}, {"date": "2022-01-05", "close": 33.55, "volume": 258109.0}, {"date": "2022-01-06", "close": 33.43, "volume": 337858.0}, {"date": "2022-01-07", "close": 33.18, "volume": 193428.0}, {"date": "2022-01-10", "close": 33.6, "volume": 211819.0}, {"date": "2022-01-11", "close": 33.5, "volume": 169874.0}, {"date": "2022-01-12", "close": 32.83, "volume": 156727.0}, {"date": "2022-01-13", "close": 32.85, "volume": 210850.0}, {"date": "2022-01-14", "close": 33.07, "volume": 214525.0}, {"date": "2022-01-18", "close": 32.8, "volume": 271485.0}, {"date": "2022-01-19", "close": 32.17, "volume": 209542.0}, {"date": "2022-01-20", "close": 32.44, "volume": 256181.0}, {"date": "2022-01-21", "close": 31.54, "volume": 370569.0}, {"date": "2022-01-24", "close": 32.55, "volume": 408900.0}, {"date": "2022-01-25", "close": 31.45, "volume": 249983.0}, {"date": "2022-01-26", "close": 31.07, "volume": 199419.0}, {"date": "2022-01-27", "close": 30.19, "volume": 317449.0}, {"date": "2022-01-28", "close": 29.84, "volume": 1320039.0}, {"date": "2022-01-31", "close": 30.45, "volume": 588809.0}, {"date": "2022-02-01", "close": 30.98, "volume": 430769.0}, {"date": "2022-02-02", "close": 31.36, "volume": 414781.0}, {"date": "2022-02-03", "close": 30.69, "volume": 189976.0}, {"date": "2022-02-04", "close": 30.48, "volume": 177240.0}, {"date": "2022-02-07", "close": 30.78, "volume": 360879.0}, {"date": "2022-02-08", "close": 30.47, "volume": 377264.0}, {"date": "2022-02-09", "close": 30.91, "volume": 219326.0}, {"date": "2022-02-10", "close": 31.04, "volume": 271691.0}, {"date": "2022-02-11", "close": 31.22, "volume": 307540.0}, {"date": "2022-02-14", "close": 31.84, "volume": 398305.0}, {"date": "2022-02-15", "close": 32.7, "volume": 375217.0}, {"date": "2022-02-16", "close": 33.4, "volume": 312362.0}, {"date": "2022-02-17", "close": 33.02, "volume": 333072.0}, {"date": "2022-02-18", "close": 32.78, "volume": 404822.0}, {"date": "2022-02-22", "close": 33.1, "volume": 510352.0}, {"date": "2022-02-23", "close": 30.76, "volume": 1118813.0}, {"date": "2022-02-24", "close": 33.25, "volume": 737754.0}, {"date": "2022-02-25", "close": 33.53, "volume": 575407.0}, {"date": "2022-02-28", "close": 34.66, "volume": 571935.0}, {"date": "2022-03-01", "close": 33.92, "volume": 432662.0}, {"date": "2022-03-02", "close": 34.82, "volume": 445888.0}, {"date": "2022-03-03", "close": 35.05, "volume": 362884.0}, {"date": "2022-03-04", "close": 35.95, "volume": 737752.0}, {"date": "2022-03-07", "close": 36.81, "volume": 825187.0}, {"date": "2022-03-08", "close": 35.87, "volume": 819414.0}, {"date": "2022-03-09", "close": 36.29, "volume": 838493.0}, {"date": "2022-03-10", "close": 36.56, "volume": 445426.0}, {"date": "2022-03-11", "close": 36.7, "volume": 363840.0}, {"date": "2022-03-14", "close": 36.72, "volume": 488298.0}, {"date": "2022-03-15", "close": 37.33, "volume": 596212.0}, {"date": "2022-03-16", "close": 37.0, "volume": 492829.0}, {"date": "2022-03-17", "close": 37.85, "volume": 883724.0}, {"date": "2022-03-18", "close": 37.56, "volume": 2394543.0}, {"date": "2022-03-21", "close": 38.78, "volume": 744236.0}, {"date": "2022-03-22", "close": 38.52, "volume": 496167.0}, {"date": "2022-03-23", "close": 38.59, "volume": 278640.0}, {"date": "2022-03-24", "close": 38.86, "volume": 167939.0}, {"date": "2022-03-25", "close": 38.66, "volume": 244178.0}, {"date": "2022-03-28", "close": 38.4, "volume": 221281.0}, {"date": "2022-03-29", "close": 37.95, "volume": 303630.0}, {"date": "2022-03-30", "close": 39.04, "volume": 727366.0}, {"date": "2022-03-31", "close": 38.7, "volume": 415406.0}, {"date": "2022-04-01", "close": 38.7, "volume": 356767.0}, {"date": "2022-04-04", "close": 39.31, "volume": 311656.0}, {"date": "2022-04-05", "close": 39.37, "volume": 741244.0}, {"date": "2022-04-06", "close": 39.3, "volume": 364600.0}, {"date": "2022-04-07", "close": 39.29, "volume": 353813.0}, {"date": "2022-04-08", "close": 39.09, "volume": 592414.0}, {"date": "2022-04-11", "close": 39.56, "volume": 549392.0}, {"date": "2022-04-12", "close": 39.19, "volume": 468889.0}, {"date": "2022-04-13", "close": 40.02, "volume": 537673.0}, {"date": "2022-04-14", "close": 39.68, "volume": 582699.0}, {"date": "2022-04-18", "close": 39.43, "volume": 201817.0}, {"date": "2022-04-19", "close": 39.53, "volume": 327925.0}, {"date": "2022-04-20", "close": 40.12, "volume": 350677.0}, {"date": "2022-04-21", "close": 39.49, "volume": 232307.0}, {"date": "2022-04-22", "close": 36.92, "volume": 455994.0}, {"date": "2022-04-25", "close": 36.84, "volume": 300913.0}, {"date": "2022-04-26", "close": 36.14, "volume": 321807.0}, {"date": "2022-04-27", "close": 35.94, "volume": 285890.0}, {"date": "2022-04-28", "close": 36.85, "volume": 286264.0}, {"date": "2022-04-29", "close": 36.93, "volume": 381353.0}, {"date": "2022-05-02", "close": 36.97, "volume": 338392.0}, {"date": "2022-05-03", "close": 36.71, "volume": 313176.0}, {"date": "2022-05-04", "close": 38.32, "volume": 426916.0}, {"date": "2022-05-05", "close": 37.7, "volume": 337163.0}, {"date": "2022-05-06", "close": 37.2, "volume": 308560.0}, {"date": "2022-05-09", "close": 35.11, "volume": 667882.0}, {"date": "2022-05-10", "close": 36.23, "volume": 446343.0}, {"date": "2022-05-11", "close": 35.67, "volume": 401738.0}, {"date": "2022-05-12", "close": 35.26, "volume": 635700.0}, {"date": "2022-05-13", "close": 36.88, "volume": 457202.0}, {"date": "2022-05-16", "close": 37.62, "volume": 576418.0}, {"date": "2022-05-17", "close": 38.22, "volume": 412527.0}, {"date": "2022-05-18", "close": 37.02, "volume": 335985.0}, {"date": "2022-05-19", "close": 35.81, "volume": 565996.0}, {"date": "2022-05-20", "close": 36.24, "volume": 374941.0}, {"date": "2022-05-23", "close": 37.58, "volume": 322926.0}, {"date": "2022-05-24", "close": 36.95, "volume": 370818.0}, {"date": "2022-05-25", "close": 37.14, "volume": 288551.0}, {"date": "2022-05-26", "close": 38.11, "volume": 385202.0}, {"date": "2022-05-27", "close": 39.47, "volume": 420576.0}, {"date": "2022-05-31", "close": 39.04, "volume": 487942.0}, {"date": "2022-06-01", "close": 39.77, "volume": 373039.0}, {"date": "2022-06-02", "close": 40.41, "volume": 452863.0}, {"date": "2022-06-03", "close": 40.55, "volume": 333787.0}, {"date": "2022-06-06", "close": 40.58, "volume": 332135.0}, {"date": "2022-06-07", "close": 41.81, "volume": 545089.0}, {"date": "2022-06-08", "close": 40.62, "volume": 297288.0}, {"date": "2022-06-09", "close": 40.34, "volume": 285766.0}, {"date": "2022-06-10", "close": 38.46, "volume": 371336.0}, {"date": "2022-06-13", "close": 37.65, "volume": 855963.0}, {"date": "2022-06-14", "close": 37.29, "volume": 428218.0}, {"date": "2022-06-15", "close": 37.86, "volume": 559599.0}, {"date": "2022-06-16", "close": 36.67, "volume": 541675.0}, {"date": "2022-06-17", "close": 36.79, "volume": 1181363.0}, {"date": "2022-06-21", "close": 37.95, "volume": 448828.0}, {"date": "2022-06-22", "close": 38.31, "volume": 533118.0}, {"date": "2022-06-23", "close": 38.33, "volume": 560763.0}, {"date": "2022-06-24", "close": 40.39, "volume": 1739400.0}, {"date": "2022-06-27", "close": 40.41, "volume": 304599.0}, {"date": "2022-06-28", "close": 40.3, "volume": 357022.0}, {"date": "2022-06-29", "close": 39.75, "volume": 356595.0}, {"date": "2022-06-30", "close": 40.42, "volume": 292674.0}, {"date": "2022-07-01", "close": 40.92, "volume": 388628.0}, {"date": "2022-07-05", "close": 40.31, "volume": 395674.0}, {"date": "2022-07-06", "close": 40.67, "volume": 528828.0}, {"date": "2022-07-07", "close": 41.27, "volume": 438978.0}, {"date": "2022-07-08", "close": 41.07, "volume": 328557.0}, {"date": "2022-07-11", "close": 40.6, "volume": 303325.0}, {"date": "2022-07-12", "close": 40.29, "volume": 302624.0}, {"date": "2022-07-13", "close": 39.78, "volume": 408742.0}, {"date": "2022-07-14", "close": 39.65, "volume": 364646.0}, {"date": "2022-07-15", "close": 39.88, "volume": 584370.0}, {"date": "2022-07-18", "close": 40.04, "volume": 363712.0}, {"date": "2022-07-19", "close": 40.65, "volume": 314983.0}, {"date": "2022-07-20", "close": 41.43, "volume": 431036.0}, {"date": "2022-07-21", "close": 41.5, "volume": 272027.0}, {"date": "2022-07-22", "close": 41.52, "volume": 558886.0}, {"date": "2022-07-25", "close": 42.17, "volume": 368150.0}, {"date": "2022-07-26", "close": 42.05, "volume": 234237.0}, {"date": "2022-07-27", "close": 42.38, "volume": 264257.0}, {"date": "2022-07-28", "close": 42.77, "volume": 219655.0}, {"date": "2022-07-29", "close": 43.23, "volume": 514989.0}, {"date": "2022-08-01", "close": 43.65, "volume": 312129.0}, {"date": "2022-08-02", "close": 42.56, "volume": 311385.0}, {"date": "2022-08-03", "close": 41.72, "volume": 582021.0}, {"date": "2022-08-04", "close": 41.5, "volume": 431193.0}, {"date": "2022-08-05", "close": 41.99, "volume": 448511.0}, {"date": "2022-08-08", "close": 41.23, "volume": 481531.0}, {"date": "2022-08-09", "close": 41.99, "volume": 571387.0}, {"date": "2022-08-10", "close": 42.5, "volume": 324145.0}, {"date": "2022-08-11", "close": 41.65, "volume": 437542.0}, {"date": "2022-08-12", "close": 42.64, "volume": 260494.0}, {"date": "2022-08-15", "close": 43.28, "volume": 356202.0}, {"date": "2022-08-16", "close": 42.97, "volume": 235796.0}, {"date": "2022-08-17", "close": 42.82, "volume": 261011.0}, {"date": "2022-08-18", "close": 42.93, "volume": 274729.0}, {"date": "2022-08-19", "close": 43.2, "volume": 391733.0}, {"date": "2022-08-22", "close": 42.36, "volume": 275091.0}, {"date": "2022-08-23", "close": 42.67, "volume": 323682.0}, {"date": "2022-08-24", "close": 42.88, "volume": 267614.0}, {"date": "2022-08-25", "close": 42.94, "volume": 256084.0}, {"date": "2022-08-26", "close": 42.01, "volume": 226911.0}, {"date": "2022-08-29", "close": 41.98, "volume": 199326.0}, {"date": "2022-08-30", "close": 41.42, "volume": 362307.0}, {"date": "2022-08-31", "close": 41.38, "volume": 210023.0}, {"date": "2022-09-01", "close": 41.06, "volume": 289088.0}, {"date": "2022-09-02", "close": 40.54, "volume": 198339.0}, {"date": "2022-09-06", "close": 40.89, "volume": 287903.0}, {"date": "2022-09-07", "close": 41.39, "volume": 320790.0}, {"date": "2022-09-08", "close": 41.43, "volume": 260329.0}, {"date": "2022-09-09", "close": 41.99, "volume": 262811.0}, {"date": "2022-09-12", "close": 42.09, "volume": 227517.0}, {"date": "2022-09-13", "close": 41.15, "volume": 333642.0}, {"date": "2022-09-14", "close": 41.78, "volume": 488191.0}, {"date": "2022-09-15", "close": 41.66, "volume": 649473.0}, {"date": "2022-09-16", "close": 40.8, "volume": 1088581.0}, {"date": "2022-09-19", "close": 41.7, "volume": 505650.0}, {"date": "2022-09-20", "close": 41.78, "volume": 425907.0}, {"date": "2022-09-21", "close": 41.73, "volume": 579931.0}, {"date": "2022-09-22", "close": 40.55, "volume": 322469.0}, {"date": "2022-09-23", "close": 39.35, "volume": 331426.0}, {"date": "2022-09-26", "close": 39.23, "volume": 278715.0}, {"date": "2022-09-27", "close": 39.04, "volume": 357630.0}, {"date": "2022-09-28", "close": 40.04, "volume": 249752.0}, {"date": "2022-09-29", "close": 39.33, "volume": 193526.0}, {"date": "2022-09-30", "close": 39.2, "volume": 233552.0}, {"date": "2022-10-03", "close": 40.68, "volume": 542187.0}, {"date": "2022-10-04", "close": 41.55, "volume": 331991.0}, {"date": "2022-10-05", "close": 41.66, "volume": 273128.0}, {"date": "2022-10-06", "close": 41.52, "volume": 220337.0}, {"date": "2022-10-07", "close": 41.51, "volume": 197293.0}, {"date": "2022-10-10", "close": 41.66, "volume": 251185.0}, {"date": "2022-10-11", "close": 41.77, "volume": 344237.0}, {"date": "2022-10-12", "close": 40.58, "volume": 226151.0}, {"date": "2022-10-13", "close": 41.47, "volume": 198963.0}, {"date": "2022-10-14", "close": 40.52, "volume": 180203.0}, {"date": "2022-10-17", "close": 41.71, "volume": 304546.0}, {"date": "2022-10-18", "close": 42.95, "volume": 339085.0}, {"date": "2022-10-19", "close": 42.78, "volume": 275435.0}, {"date": "2022-10-20", "close": 42.75, "volume": 323550.0}, {"date": "2022-10-21", "close": 43.45, "volume": 359862.0}, {"date": "2022-10-24", "close": 44.0, "volume": 410963.0}, {"date": "2022-10-25", "close": 44.24, "volume": 716932.0}, {"date": "2022-10-26", "close": 44.38, "volume": 459459.0}, {"date": "2022-10-27", "close": 44.62, "volume": 554178.0}, {"date": "2022-10-28", "close": 46.34, "volume": 740797.0}, {"date": "2022-10-31", "close": 46.88, "volume": 765174.0}, {"date": "2022-11-01", "close": 46.64, "volume": 394827.0}, {"date": "2022-11-02", "close": 47.59, "volume": 966623.0}, {"date": "2022-11-03", "close": 47.67, "volume": 804473.0}, {"date": "2022-11-04", "close": 48.42, "volume": 683997.0}, {"date": "2022-11-07", "close": 49.37, "volume": 595904.0}, {"date": "2022-11-08", "close": 49.68, "volume": 439237.0}, {"date": "2022-11-09", "close": 49.06, "volume": 435362.0}, {"date": "2022-11-10", "close": 49.65, "volume": 371249.0}, {"date": "2022-11-11", "close": 48.53, "volume": 491062.0}, {"date": "2022-11-14", "close": 48.15, "volume": 569945.0}, {"date": "2022-11-15", "close": 47.9, "volume": 761345.0}, {"date": "2022-11-16", "close": 48.06, "volume": 423689.0}, {"date": "2022-11-17", "close": 48.23, "volume": 328903.0}, {"date": "2022-11-18", "close": 48.54, "volume": 730060.0}, {"date": "2022-11-21", "close": 49.09, "volume": 424268.0}, {"date": "2022-11-22", "close": 48.65, "volume": 517413.0}, {"date": "2022-11-23", "close": 48.05, "volume": 422148.0}, {"date": "2022-11-25", "close": 48.95, "volume": 165969.0}, {"date": "2022-11-28", "close": 48.19, "volume": 492641.0}, {"date": "2022-11-29", "close": 48.38, "volume": 444963.0}, {"date": "2022-11-30", "close": 49.5, "volume": 457732.0}, {"date": "2022-12-01", "close": 49.23, "volume": 424686.0}, {"date": "2022-12-02", "close": 49.29, "volume": 371850.0}, {"date": "2022-12-05", "close": 48.87, "volume": 298401.0}, {"date": "2022-12-06", "close": 48.59, "volume": 273320.0}, {"date": "2022-12-07", "close": 47.87, "volume": 258626.0}, {"date": "2022-12-08", "close": 47.93, "volume": 373480.0}, {"date": "2022-12-09", "close": 46.95, "volume": 253207.0}, {"date": "2022-12-12", "close": 47.14, "volume": 272176.0}, {"date": "2022-12-13", "close": 46.73, "volume": 317343.0}, {"date": "2022-12-14", "close": 47.36, "volume": 398245.0}, {"date": "2022-12-15", "close": 46.99, "volume": 574126.0}, {"date": "2022-12-16", "close": 46.63, "volume": 745382.0}, {"date": "2022-12-19", "close": 46.2, "volume": 288646.0}, {"date": "2022-12-20", "close": 45.91, "volume": 317791.0}, {"date": "2022-12-21", "close": 46.54, "volume": 351880.0}, {"date": "2022-12-22", "close": 45.99, "volume": 295219.0}, {"date": "2022-12-23", "close": 46.06, "volume": 193251.0}, {"date": "2022-12-27", "close": 45.98, "volume": 165658.0}, {"date": "2022-12-28", "close": 45.43, "volume": 273515.0}, {"date": "2022-12-29", "close": 45.93, "volume": 205888.0}, {"date": "2022-12-30", "close": 46.25, "volume": 198214.0}, {"date": "2023-01-03", "close": 45.22, "volume": 572333.0}, {"date": "2023-01-04", "close": 44.95, "volume": 327490.0}, {"date": "2023-01-05", "close": 43.83, "volume": 344372.0}, {"date": "2023-01-06", "close": 44.11, "volume": 294533.0}, {"date": "2023-01-09", "close": 43.42, "volume": 623670.0}, {"date": "2023-01-10", "close": 43.85, "volume": 717640.0}, {"date": "2023-01-11", "close": 44.05, "volume": 281322.0}, {"date": "2023-01-12", "close": 44.83, "volume": 271723.0}, {"date": "2023-01-13", "close": 44.82, "volume": 243688.0}, {"date": "2023-01-17", "close": 44.05, "volume": 431038.0}, {"date": "2023-01-18", "close": 43.22, "volume": 511918.0}, {"date": "2023-01-19", "close": 42.09, "volume": 541451.0}, {"date": "2023-01-20", "close": 41.93, "volume": 740393.0}, {"date": "2023-01-23", "close": 42.85, "volume": 445036.0}, {"date": "2023-01-24", "close": 42.85, "volume": 444464.0}, {"date": "2023-01-25", "close": 43.23, "volume": 246970.0}, {"date": "2023-01-26", "close": 43.24, "volume": 456394.0}, {"date": "2023-01-27", "close": 42.81, "volume": 346666.0}, {"date": "2023-01-30", "close": 42.82, "volume": 226629.0}, {"date": "2023-01-31", "close": 43.52, "volume": 385815.0}, {"date": "2023-02-01", "close": 43.84, "volume": 560642.0}, {"date": "2023-02-02", "close": 44.21, "volume": 1043458.0}, {"date": "2023-02-03", "close": 44.68, "volume": 1017789.0}, {"date": "2023-02-06", "close": 44.57, "volume": 362563.0}, {"date": "2023-02-07", "close": 44.85, "volume": 396822.0}, {"date": "2023-02-08", "close": 45.09, "volume": 413461.0}, {"date": "2023-02-09", "close": 44.43, "volume": 521588.0}, {"date": "2023-02-10", "close": 45.44, "volume": 533473.0}, {"date": "2023-02-13", "close": 45.53, "volume": 381881.0}, {"date": "2023-02-14", "close": 45.62, "volume": 671894.0}, {"date": "2023-02-15", "close": 43.65, "volume": 1176299.0}, {"date": "2023-02-16", "close": 44.17, "volume": 684714.0}, {"date": "2023-02-17", "close": 44.86, "volume": 905703.0}, {"date": "2023-02-21", "close": 44.74, "volume": 396540.0}, {"date": "2023-02-22", "close": 45.75, "volume": 986026.0}, {"date": "2023-02-23", "close": 46.52, "volume": 638409.0}, {"date": "2023-02-24", "close": 46.84, "volume": 544678.0}, {"date": "2023-02-27", "close": 45.46, "volume": 675310.0}, {"date": "2023-02-28", "close": 45.03, "volume": 695243.0}, {"date": "2023-03-01", "close": 44.88, "volume": 581542.0}, {"date": "2023-03-02", "close": 45.2, "volume": 407533.0}, {"date": "2023-03-03", "close": 45.41, "volume": 409331.0}, {"date": "2023-03-06", "close": 45.2, "volume": 346843.0}, {"date": "2023-03-07", "close": 44.96, "volume": 245521.0}, {"date": "2023-03-08", "close": 44.07, "volume": 437057.0}, {"date": "2023-03-09", "close": 43.65, "volume": 462310.0}, {"date": "2023-03-10", "close": 43.19, "volume": 453116.0}, {"date": "2023-03-13", "close": 42.71, "volume": 500560.0}, {"date": "2023-03-14", "close": 42.82, "volume": 800710.0}, {"date": "2023-03-15", "close": 41.48, "volume": 1007686.0}, {"date": "2023-03-16", "close": 41.96, "volume": 588652.0}, {"date": "2023-03-17", "close": 40.89, "volume": 1151889.0}, {"date": "2023-03-20", "close": 40.9, "volume": 781801.0}, {"date": "2023-03-21", "close": 41.76, "volume": 634954.0}, {"date": "2023-03-22", "close": 41.42, "volume": 507304.0}, {"date": "2023-03-23", "close": 42.1, "volume": 698158.0}, {"date": "2023-03-24", "close": 42.87, "volume": 456630.0}, {"date": "2023-03-27", "close": 43.11, "volume": 282470.0}, {"date": "2023-03-28", "close": 44.18, "volume": 1108835.0}, {"date": "2023-03-29", "close": 44.76, "volume": 503883.0}, {"date": "2023-03-30", "close": 44.55, "volume": 554771.0}, {"date": "2023-03-31", "close": 44.74, "volume": 450479.0}, {"date": "2023-04-03", "close": 45.44, "volume": 897632.0}, {"date": "2023-04-04", "close": 45.12, "volume": 356875.0}, {"date": "2023-04-05", "close": 45.54, "volume": 730770.0}, {"date": "2023-04-06", "close": 45.86, "volume": 370252.0}, {"date": "2023-04-10", "close": 46.24, "volume": 329596.0}, {"date": "2023-04-11", "close": 45.92, "volume": 348806.0}, {"date": "2023-04-12", "close": 46.44, "volume": 603217.0}, {"date": "2023-04-13", "close": 46.78, "volume": 282770.0}, {"date": "2023-04-14", "close": 46.08, "volume": 510306.0}, {"date": "2023-04-17", "close": 46.26, "volume": 296012.0}, {"date": "2023-04-18", "close": 46.43, "volume": 272727.0}, {"date": "2023-04-19", "close": 46.07, "volume": 280618.0}, {"date": "2023-04-20", "close": 45.77, "volume": 387554.0}, {"date": "2023-04-21", "close": 45.31, "volume": 315026.0}, {"date": "2023-04-24", "close": 44.79, "volume": 320255.0}, {"date": "2023-04-25", "close": 44.05, "volume": 348611.0}, {"date": "2023-04-26", "close": 43.18, "volume": 399444.0}, {"date": "2023-04-27", "close": 43.55, "volume": 294376.0}, {"date": "2023-04-28", "close": 43.5, "volume": 275920.0}, {"date": "2023-05-01", "close": 43.72, "volume": 394396.0}, {"date": "2023-05-02", "close": 42.76, "volume": 588818.0}, {"date": "2023-05-03", "close": 45.23, "volume": 885292.0}, {"date": "2023-05-04", "close": 44.16, "volume": 482883.0}, {"date": "2023-05-05", "close": 44.51, "volume": 278997.0}, {"date": "2023-05-08", "close": 44.06, "volume": 371695.0}, {"date": "2023-05-09", "close": 44.42, "volume": 281010.0}, {"date": "2023-05-10", "close": 45.0, "volume": 367260.0}, {"date": "2023-05-11", "close": 44.36, "volume": 219900.0}, {"date": "2023-05-12", "close": 44.34, "volume": 198342.0}, {"date": "2023-05-15", "close": 44.64, "volume": 339421.0}, {"date": "2023-05-16", "close": 44.51, "volume": 326740.0}, {"date": "2023-05-17", "close": 45.03, "volume": 365798.0}, {"date": "2023-05-18", "close": 45.45, "volume": 480022.0}, {"date": "2023-05-19", "close": 44.51, "volume": 437886.0}, {"date": "2023-05-22", "close": 44.39, "volume": 301161.0}, {"date": "2023-05-23", "close": 43.57, "volume": 437638.0}, {"date": "2023-05-24", "close": 43.37, "volume": 393185.0}, {"date": "2023-05-25", "close": 43.23, "volume": 361545.0}, {"date": "2023-05-26", "close": 43.33, "volume": 315115.0}, {"date": "2023-05-30", "close": 43.74, "volume": 266220.0}, {"date": "2023-05-31", "close": 44.69, "volume": 748695.0}, {"date": "2023-06-01", "close": 44.93, "volume": 347990.0}, {"date": "2023-06-02", "close": 45.98, "volume": 703495.0}, {"date": "2023-06-05", "close": 45.88, "volume": 680910.0}, {"date": "2023-06-06", "close": 46.39, "volume": 483137.0}, {"date": "2023-06-07", "close": 46.63, "volume": 405903.0}, {"date": "2023-06-08", "close": 46.89, "volume": 245186.0}, {"date": "2023-06-09", "close": 46.82, "volume": 173341.0}, {"date": "2023-06-12", "close": 47.09, "volume": 338215.0}, {"date": "2023-06-13", "close": 47.79, "volume": 353437.0}, {"date": "2023-06-14", "close": 47.71, "volume": 352909.0}, {"date": "2023-06-15", "close": 47.44, "volume": 1046041.0}, {"date": "2023-06-16", "close": 47.79, "volume": 943676.0}, {"date": "2023-06-20", "close": 47.83, "volume": 428136.0}, {"date": "2023-06-21", "close": 48.2, "volume": 398437.0}, {"date": "2023-06-22", "close": 48.27, "volume": 276878.0}, {"date": "2023-06-23", "close": 47.28, "volume": 1789814.0}, {"date": "2023-06-26", "close": 47.45, "volume": 335839.0}, {"date": "2023-06-27", "close": 47.85, "volume": 309879.0}, {"date": "2023-06-28", "close": 47.74, "volume": 200389.0}, {"date": "2023-06-29", "close": 48.28, "volume": 276036.0}, {"date": "2023-06-30", "close": 48.14, "volume": 276051.0}, {"date": "2023-07-03", "close": 48.19, "volume": 108456.0}, {"date": "2023-07-05", "close": 47.83, "volume": 297147.0}, {"date": "2023-07-06", "close": 47.36, "volume": 184906.0}, {"date": "2023-07-07", "close": 47.31, "volume": 479673.0}, {"date": "2023-07-10", "close": 47.76, "volume": 260100.0}, {"date": "2023-07-11", "close": 48.2, "volume": 192434.0}, {"date": "2023-07-12", "close": 47.78, "volume": 192357.0}, {"date": "2023-07-13", "close": 47.59, "volume": 439013.0}, {"date": "2023-07-14", "close": 47.47, "volume": 256395.0}, {"date": "2023-07-17", "close": 47.64, "volume": 171251.0}, {"date": "2023-07-18", "close": 47.71, "volume": 229726.0}, {"date": "2023-07-19", "close": 47.39, "volume": 494604.0}, {"date": "2023-07-20", "close": 47.64, "volume": 194010.0}, {"date": "2023-07-21", "close": 47.4, "volume": 231274.0}, {"date": "2023-07-24", "close": 47.45, "volume": 234805.0}, {"date": "2023-07-25", "close": 48.09, "volume": 426387.0}, {"date": "2023-07-26", "close": 47.95, "volume": 240968.0}, {"date": "2023-07-27", "close": 47.31, "volume": 248473.0}, {"date": "2023-07-28", "close": 49.4, "volume": 639072.0}, {"date": "2023-07-31", "close": 49.42, "volume": 606262.0}, {"date": "2023-08-01", "close": 49.51, "volume": 639482.0}, {"date": "2023-08-02", "close": 54.42, "volume": 1773962.0}, {"date": "2023-08-03", "close": 53.99, "volume": 1578081.0}, {"date": "2023-08-04", "close": 53.85, "volume": 1239445.0}, {"date": "2023-08-07", "close": 54.54, "volume": 507040.0}, {"date": "2023-08-08", "close": 54.69, "volume": 453314.0}, {"date": "2023-08-09", "close": 54.63, "volume": 362436.0}, {"date": "2023-08-10", "close": 54.19, "volume": 429111.0}, {"date": "2023-08-11", "close": 54.72, "volume": 422187.0}, {"date": "2023-08-14", "close": 55.31, "volume": 585779.0}, {"date": "2023-08-15", "close": 55.78, "volume": 770931.0}, {"date": "2023-08-16", "close": 55.56, "volume": 380675.0}, {"date": "2023-08-17", "close": 54.86, "volume": 699756.0}, {"date": "2023-08-18", "close": 55.45, "volume": 518369.0}, {"date": "2023-08-21", "close": 55.91, "volume": 461555.0}, {"date": "2023-08-22", "close": 55.94, "volume": 268111.0}, {"date": "2023-08-23", "close": 56.65, "volume": 577351.0}, {"date": "2023-08-24", "close": 56.34, "volume": 495387.0}, {"date": "2023-08-25", "close": 56.29, "volume": 325713.0}, {"date": "2023-08-28", "close": 56.98, "volume": 327987.0}, {"date": "2023-08-29", "close": 56.54, "volume": 379939.0}, {"date": "2023-08-30", "close": 56.86, "volume": 245212.0}, {"date": "2023-08-31", "close": 57.02, "volume": 418674.0}, {"date": "2023-09-01", "close": 57.19, "volume": 307963.0}, {"date": "2023-09-05", "close": 56.64, "volume": 605800.0}, {"date": "2023-09-06", "close": 56.4, "volume": 504755.0}, {"date": "2023-09-07", "close": 55.5, "volume": 994371.0}, {"date": "2023-09-08", "close": 54.89, "volume": 747742.0}, {"date": "2023-09-11", "close": 54.81, "volume": 896228.0}, {"date": "2023-09-12", "close": 55.71, "volume": 888849.0}, {"date": "2023-09-13", "close": 55.54, "volume": 639152.0}, {"date": "2023-09-14", "close": 55.89, "volume": 954066.0}, {"date": "2023-09-15", "close": 55.47, "volume": 2967872.0}, {"date": "2023-09-18", "close": 56.25, "volume": 553801.0}, {"date": "2023-09-19", "close": 56.19, "volume": 340802.0}, {"date": "2023-09-20", "close": 55.95, "volume": 365522.0}, {"date": "2023-09-21", "close": 54.97, "volume": 944351.0}, {"date": "2023-09-22", "close": 54.69, "volume": 295554.0}, {"date": "2023-09-25", "close": 54.84, "volume": 417312.0}, {"date": "2023-09-26", "close": 54.05, "volume": 391822.0}, {"date": "2023-09-27", "close": 54.09, "volume": 360717.0}, {"date": "2023-09-28", "close": 54.59, "volume": 376388.0}, {"date": "2023-09-29", "close": 54.35, "volume": 928377.0}, {"date": "2023-10-02", "close": 54.45, "volume": 460047.0}, {"date": "2023-10-03", "close": 53.92, "volume": 582970.0}, {"date": "2023-10-04", "close": 54.48, "volume": 568285.0}, {"date": "2023-10-05", "close": 54.68, "volume": 495748.0}, {"date": "2023-10-06", "close": 54.89, "volume": 733482.0}, {"date": "2023-10-09", "close": 56.45, "volume": 585088.0}, {"date": "2023-10-10", "close": 56.42, "volume": 912871.0}, {"date": "2023-10-11", "close": 57.72, "volume": 1064615.0}, {"date": "2023-10-12", "close": 57.83, "volume": 984241.0}, {"date": "2023-10-13", "close": 57.58, "volume": 680670.0}, {"date": "2023-10-16", "close": 58.02, "volume": 898000.0}, {"date": "2023-10-17", "close": 58.01, "volume": 408809.0}, {"date": "2023-10-18", "close": 57.65, "volume": 731883.0}, {"date": "2023-10-19", "close": 57.93, "volume": 866367.0}, {"date": "2023-10-20", "close": 56.95, "volume": 718997.0}, {"date": "2023-10-23", "close": 56.85, "volume": 598901.0}, {"date": "2023-10-24", "close": 56.33, "volume": 622356.0}, {"date": "2023-10-25", "close": 56.26, "volume": 544525.0}, {"date": "2023-10-26", "close": 55.8, "volume": 693058.0}, {"date": "2023-10-27", "close": 55.5, "volume": 584018.0}, {"date": "2023-10-30", "close": 55.85, "volume": 781473.0}, {"date": "2023-10-31", "close": 56.55, "volume": 727003.0}, {"date": "2023-11-01", "close": 61.07, "volume": 2264627.0}, {"date": "2023-11-02", "close": 60.98, "volume": 1453672.0}, {"date": "2023-11-03", "close": 61.62, "volume": 954230.0}, {"date": "2023-11-06", "close": 61.65, "volume": 1353018.0}, {"date": "2023-11-07", "close": 61.69, "volume": 710995.0}, {"date": "2023-11-08", "close": 61.4, "volume": 458873.0}, {"date": "2023-11-09", "close": 61.87, "volume": 688215.0}, {"date": "2023-11-10", "close": 62.6, "volume": 1141684.0}, {"date": "2023-11-13", "close": 63.08, "volume": 1081712.0}, {"date": "2023-11-14", "close": 63.61, "volume": 1199094.0}, {"date": "2023-11-15", "close": 62.33, "volume": 773535.0}, {"date": "2023-11-16", "close": 62.59, "volume": 784147.0}, {"date": "2023-11-17", "close": 62.43, "volume": 460152.0}, {"date": "2023-11-20", "close": 62.8, "volume": 401769.0}, {"date": "2023-11-21", "close": 62.92, "volume": 688145.0}, {"date": "2023-11-22", "close": 63.24, "volume": 433793.0}, {"date": "2023-11-24", "close": 63.47, "volume": 144133.0}, {"date": "2023-11-27", "close": 63.27, "volume": 387148.0}, {"date": "2023-11-28", "close": 62.35, "volume": 644618.0}, {"date": "2023-11-29", "close": 62.18, "volume": 919815.0}, {"date": "2023-11-30", "close": 62.29, "volume": 521859.0}, {"date": "2023-12-01", "close": 63.48, "volume": 522964.0}, {"date": "2023-12-04", "close": 64.63, "volume": 619587.0}, {"date": "2023-12-05", "close": 63.98, "volume": 526433.0}, {"date": "2023-12-06", "close": 63.16, "volume": 340451.0}, {"date": "2023-12-07", "close": 63.02, "volume": 424062.0}, {"date": "2023-12-08", "close": 62.96, "volume": 348210.0}, {"date": "2023-12-11", "close": 63.07, "volume": 481067.0}, {"date": "2023-12-12", "close": 63.74, "volume": 651544.0}, {"date": "2023-12-13", "close": 63.64, "volume": 381237.0}, {"date": "2023-12-14", "close": 62.04, "volume": 1402204.0}, {"date": "2023-12-15", "close": 61.94, "volume": 843407.0}, {"date": "2023-12-18", "close": 62.15, "volume": 709856.0}, {"date": "2023-12-19", "close": 62.36, "volume": 631179.0}, {"date": "2023-12-20", "close": 62.21, "volume": 545719.0}, {"date": "2023-12-21", "close": 62.89, "volume": 361802.0}, {"date": "2023-12-22", "close": 63.18, "volume": 421712.0}, {"date": "2023-12-26", "close": 62.89, "volume": 227223.0}, {"date": "2023-12-27", "close": 62.95, "volume": 229306.0}, {"date": "2023-12-28", "close": 62.87, "volume": 246317.0}, {"date": "2023-12-29", "close": 62.71, "volume": 272031.0}, {"date": "2024-01-02", "close": 62.6, "volume": 302258.0}, {"date": "2024-01-03", "close": 61.57, "volume": 416693.0}, {"date": "2024-01-04", "close": 61.59, "volume": 545384.0}, {"date": "2024-01-05", "close": 61.66, "volume": 347484.0}, {"date": "2024-01-08", "close": 62.67, "volume": 449347.0}, {"date": "2024-01-09", "close": 62.94, "volume": 413880.0}, {"date": "2024-01-10", "close": 63.46, "volume": 507606.0}, {"date": "2024-01-11", "close": 63.49, "volume": 527185.0}, {"date": "2024-01-12", "close": 65.22, "volume": 700881.0}, {"date": "2024-01-16", "close": 64.88, "volume": 720251.0}, {"date": "2024-01-17", "close": 65.15, "volume": 660782.0}, {"date": "2024-01-18", "close": 66.15, "volume": 615977.0}, {"date": "2024-01-19", "close": 66.06, "volume": 511964.0}, {"date": "2024-01-22", "close": 66.45, "volume": 417157.0}, {"date": "2024-01-23", "close": 65.89, "volume": 466953.0}, {"date": "2024-01-24", "close": 65.6, "volume": 327269.0}, {"date": "2024-01-25", "close": 65.36, "volume": 509696.0}, {"date": "2024-01-26", "close": 66.36, "volume": 906826.0}, {"date": "2024-01-29", "close": 66.34, "volume": 482766.0}, {"date": "2024-01-30", "close": 65.85, "volume": 1188992.0}, {"date": "2024-01-31", "close": 65.15, "volume": 533776.0}, {"date": "2024-02-01", "close": 65.5, "volume": 502826.0}, {"date": "2024-02-02", "close": 65.61, "volume": 439867.0}, {"date": "2024-02-05", "close": 65.16, "volume": 380223.0}, {"date": "2024-02-06", "close": 65.83, "volume": 313485.0}, {"date": "2024-02-07", "close": 65.81, "volume": 477742.0}, {"date": "2024-02-08", "close": 67.03, "volume": 543494.0}, {"date": "2024-02-09", "close": 67.87, "volume": 1067078.0}, {"date": "2024-02-12", "close": 68.25, "volume": 641111.0}, {"date": "2024-02-13", "close": 67.45, "volume": 661696.0}, {"date": "2024-02-14", "close": 72.41, "volume": 2411521.0}, {"date": "2024-02-15", "close": 74.37, "volume": 1085789.0}, {"date": "2024-02-16", "close": 74.9, "volume": 1169631.0}, {"date": "2024-02-20", "close": 74.95, "volume": 723014.0}, {"date": "2024-02-21", "close": 75.29, "volume": 661016.0}, {"date": "2024-02-22", "close": 79.44, "volume": 4736874.0}, {"date": "2024-02-23", "close": 79.27, "volume": 2328818.0}, {"date": "2024-02-26", "close": 80.54, "volume": 1873453.0}, {"date": "2024-02-27", "close": 80.98, "volume": 1413223.0}, {"date": "2024-02-28", "close": 81.17, "volume": 1272654.0}, {"date": "2024-02-29", "close": 80.61, "volume": 1619083.0}, {"date": "2024-03-01", "close": 80.82, "volume": 1235633.0}, {"date": "2024-03-04", "close": 82.84, "volume": 1425920.0}, {"date": "2024-03-05", "close": 83.11, "volume": 922135.0}, {"date": "2024-03-06", "close": 83.39, "volume": 611034.0}, {"date": "2024-03-07", "close": 82.77, "volume": 901324.0}, {"date": "2024-03-08", "close": 81.42, "volume": 529142.0}, {"date": "2024-03-11", "close": 80.33, "volume": 946871.0}, {"date": "2024-03-12", "close": 81.12, "volume": 627585.0}, {"date": "2024-03-13", "close": 82.45, "volume": 1016735.0}, {"date": "2024-03-14", "close": 81.4, "volume": 687573.0}, {"date": "2024-03-15", "close": 81.57, "volume": 654767.0}, {"date": "2024-03-18", "close": 81.1, "volume": 575819.0}, {"date": "2024-03-19", "close": 81.14, "volume": 763402.0}, {"date": "2024-03-20", "close": 81.7, "volume": 518644.0}, {"date": "2024-03-21", "close": 83.27, "volume": 836374.0}, {"date": "2024-03-22", "close": 82.31, "volume": 549241.0}, {"date": "2024-03-25", "close": 82.34, "volume": 2637156.0}, {"date": "2024-03-26", "close": 81.24, "volume": 2634155.0}, {"date": "2024-03-27", "close": 82.68, "volume": 2331138.0}, {"date": "2024-03-28", "close": 82.95, "volume": 1002735.0}, {"date": "2024-04-01", "close": 83.2, "volume": 573580.0}, {"date": "2024-04-02", "close": 82.59, "volume": 743383.0}, {"date": "2024-04-03", "close": 82.43, "volume": 895750.0}, {"date": "2024-04-04", "close": 83.01, "volume": 1084677.0}, {"date": "2024-04-05", "close": 84.28, "volume": 1044187.0}, {"date": "2024-04-08", "close": 83.69, "volume": 866713.0}, {"date": "2024-04-09", "close": 80.48, "volume": 1181224.0}, {"date": "2024-04-10", "close": 80.27, "volume": 931415.0}, {"date": "2024-04-11", "close": 80.67, "volume": 394538.0}, {"date": "2024-04-12", "close": 80.41, "volume": 494675.0}, {"date": "2024-04-15", "close": 78.91, "volume": 735959.0}, {"date": "2024-04-16", "close": 78.94, "volume": 635175.0}, {"date": "2024-04-17", "close": 78.56, "volume": 517634.0}, {"date": "2024-04-18", "close": 77.8, "volume": 607523.0}, {"date": "2024-04-19", "close": 77.49, "volume": 691424.0}, {"date": "2024-04-22", "close": 77.88, "volume": 452942.0}, {"date": "2024-04-23", "close": 79.32, "volume": 434045.0}, {"date": "2024-04-24", "close": 78.9, "volume": 341148.0}, {"date": "2024-04-25", "close": 79.28, "volume": 474748.0}, {"date": "2024-04-26", "close": 79.73, "volume": 430153.0}, {"date": "2024-04-29", "close": 79.36, "volume": 595913.0}, {"date": "2024-04-30", "close": 78.51, "volume": 796569.0}, {"date": "2024-05-01", "close": 77.63, "volume": 2363790.0}, {"date": "2024-05-02", "close": 77.3, "volume": 1255238.0}, {"date": "2024-05-03", "close": 78.47, "volume": 801569.0}, {"date": "2024-05-06", "close": 79.6, "volume": 801298.0}, {"date": "2024-05-07", "close": 78.25, "volume": 595641.0}, {"date": "2024-05-08", "close": 77.6, "volume": 725778.0}, {"date": "2024-05-09", "close": 77.01, "volume": 880421.0}, {"date": "2024-05-10", "close": 78.58, "volume": 957643.0}, {"date": "2024-05-13", "close": 76.76, "volume": 590658.0}, {"date": "2024-05-14", "close": 76.83, "volume": 753144.0}, {"date": "2024-05-15", "close": 77.4, "volume": 818856.0}, {"date": "2024-05-16", "close": 76.55, "volume": 766036.0}, {"date": "2024-05-17", "close": 76.51, "volume": 515086.0}, {"date": "2024-05-20", "close": 77.21, "volume": 441934.0}, {"date": "2024-05-21", "close": 77.13, "volume": 469879.0}, {"date": "2024-05-22", "close": 77.1, "volume": 854877.0}, {"date": "2024-05-23", "close": 77.49, "volume": 729932.0}, {"date": "2024-05-24", "close": 79.25, "volume": 822374.0}, {"date": "2024-05-28", "close": 77.37, "volume": 745131.0}, {"date": "2024-05-29", "close": 77.7, "volume": 725272.0}, {"date": "2024-05-30", "close": 76.68, "volume": 870005.0}, {"date": "2024-05-31", "close": 76.15, "volume": 1063681.0}, {"date": "2024-06-03", "close": 74.83, "volume": 1053719.0}, {"date": "2024-06-04", "close": 74.28, "volume": 706080.0}, {"date": "2024-06-05", "close": 74.59, "volume": 592651.0}, {"date": "2024-06-06", "close": 74.01, "volume": 578532.0}, {"date": "2024-06-07", "close": 74.52, "volume": 1238288.0}, {"date": "2024-06-10", "close": 75.3, "volume": 713919.0}, {"date": "2024-06-11", "close": 75.59, "volume": 571664.0}, {"date": "2024-06-12", "close": 76.94, "volume": 745627.0}, {"date": "2024-06-13", "close": 76.39, "volume": 832066.0}, {"date": "2024-06-14", "close": 76.31, "volume": 574118.0}, {"date": "2024-06-17", "close": 76.82, "volume": 436297.0}, {"date": "2024-06-18", "close": 77.74, "volume": 510471.0}, {"date": "2024-06-20", "close": 78.63, "volume": 831257.0}, {"date": "2024-06-21", "close": 78.09, "volume": 999655.0}, {"date": "2024-06-24", "close": 79.49, "volume": 507795.0}, {"date": "2024-06-25", "close": 81.28, "volume": 1189532.0}, {"date": "2024-06-26", "close": 81.18, "volume": 858773.0}, {"date": "2024-06-27", "close": 81.99, "volume": 673949.0}, {"date": "2024-06-28", "close": 81.81, "volume": 6002725.0}, {"date": "2024-07-01", "close": 80.2, "volume": 731266.0}, {"date": "2024-07-02", "close": 79.98, "volume": 926731.0}, {"date": "2024-07-03", "close": 80.61, "volume": 246760.0}, {"date": "2024-07-05", "close": 79.64, "volume": 533457.0}, {"date": "2024-07-08", "close": 78.69, "volume": 535800.0}, {"date": "2024-07-09", "close": 78.13, "volume": 483600.0}, {"date": "2024-07-10", "close": 79.4, "volume": 476628.0}, {"date": "2024-07-11", "close": 79.42, "volume": 928333.0}, {"date": "2024-07-12", "close": 78.87, "volume": 702741.0}, {"date": "2024-07-15", "close": 77.8, "volume": 788221.0}, {"date": "2024-07-16", "close": 80.14, "volume": 826775.0}, {"date": "2024-07-17", "close": 77.02, "volume": 724268.0}, {"date": "2024-07-18", "close": 76.75, "volume": 601198.0}, {"date": "2024-07-19", "close": 77.48, "volume": 471042.0}, {"date": "2024-07-22", "close": 78.41, "volume": 436025.0}, {"date": "2024-07-23", "close": 79.26, "volume": 603427.0}, {"date": "2024-07-24", "close": 77.81, "volume": 574976.0}, {"date": "2024-07-25", "close": 77.75, "volume": 700864.0}, {"date": "2024-07-26", "close": 76.52, "volume": 1116111.0}, {"date": "2024-07-29", "close": 77.69, "volume": 763992.0}, {"date": "2024-07-30", "close": 77.18, "volume": 1714952.0}, {"date": "2024-07-31", "close": 91.37, "volume": 4126849.0}, {"date": "2024-08-01", "close": 88.53, "volume": 1970240.0}, {"date": "2024-08-02", "close": 88.82, "volume": 1065111.0}, {"date": "2024-08-05", "close": 89.16, "volume": 1222112.0}, {"date": "2024-08-06", "close": 89.28, "volume": 795422.0}, {"date": "2024-08-07", "close": 88.51, "volume": 1046801.0}, {"date": "2024-08-08", "close": 91.65, "volume": 841836.0}, {"date": "2024-08-09", "close": 92.82, "volume": 846752.0}, {"date": "2024-08-12", "close": 92.8, "volume": 802575.0}, {"date": "2024-08-13", "close": 92.73, "volume": 754525.0}, {"date": "2024-08-14", "close": 93.34, "volume": 783332.0}, {"date": "2024-08-15", "close": 93.09, "volume": 378286.0}, {"date": "2024-08-16", "close": 93.11, "volume": 588759.0}, {"date": "2024-08-19", "close": 93.97, "volume": 695714.0}, {"date": "2024-08-20", "close": 94.05, "volume": 418780.0}, {"date": "2024-08-21", "close": 95.34, "volume": 638206.0}, {"date": "2024-08-22", "close": 94.75, "volume": 413454.0}, {"date": "2024-08-23", "close": 94.61, "volume": 737368.0}, {"date": "2024-08-26", "close": 94.67, "volume": 466533.0}, {"date": "2024-08-27", "close": 94.85, "volume": 443494.0}, {"date": "2024-08-28", "close": 94.24, "volume": 515451.0}, {"date": "2024-08-29", "close": 94.31, "volume": 436311.0}, {"date": "2024-08-30", "close": 95.46, "volume": 503168.0}, {"date": "2024-09-03", "close": 93.44, "volume": 771914.0}, {"date": "2024-09-04", "close": 93.37, "volume": 441345.0}, {"date": "2024-09-05", "close": 93.54, "volume": 443345.0}, {"date": "2024-09-06", "close": 91.89, "volume": 662689.0}, {"date": "2024-09-09", "close": 96.02, "volume": 1997769.0}, {"date": "2024-09-10", "close": 95.31, "volume": 870235.0}, {"date": "2024-09-11", "close": 95.14, "volume": 679258.0}, {"date": "2024-09-12", "close": 95.46, "volume": 533512.0}, {"date": "2024-09-13", "close": 98.22, "volume": 1108339.0}, {"date": "2024-09-16", "close": 97.76, "volume": 822145.0}, {"date": "2024-09-17", "close": 98.1, "volume": 1240180.0}, {"date": "2024-09-18", "close": 97.78, "volume": 948876.0}, {"date": "2024-09-19", "close": 99.92, "volume": 1323566.0}, {"date": "2024-09-20", "close": 99.89, "volume": 7399556.0}, {"date": "2024-09-23", "close": 101.35, "volume": 930379.0}, {"date": "2024-09-24", "close": 100.97, "volume": 703429.0}, {"date": "2024-09-25", "close": 102.9, "volume": 856378.0}, {"date": "2024-09-26", "close": 103.6, "volume": 1389160.0}, {"date": "2024-09-27", "close": 103.63, "volume": 682689.0}, {"date": "2024-09-30", "close": 103.68, "volume": 807273.0}, {"date": "2024-10-01", "close": 104.8, "volume": 1128949.0}, {"date": "2024-10-02", "close": 105.49, "volume": 580991.0}, {"date": "2024-10-03", "close": 105.91, "volume": 915078.0}, {"date": "2024-10-04", "close": 106.7, "volume": 578282.0}, {"date": "2024-10-07", "close": 106.09, "volume": 838866.0}, {"date": "2024-10-08", "close": 106.89, "volume": 769018.0}, {"date": "2024-10-09", "close": 107.21, "volume": 641828.0}, {"date": "2024-10-10", "close": 105.08, "volume": 838506.0}, {"date": "2024-10-11", "close": 107.05, "volume": 722630.0}, {"date": "2024-10-14", "close": 107.83, "volume": 392888.0}, {"date": "2024-10-15", "close": 108.6, "volume": 885668.0}, {"date": "2024-10-16", "close": 108.14, "volume": 619309.0}, {"date": "2024-10-17", "close": 108.27, "volume": 400178.0}, {"date": "2024-10-18", "close": 107.98, "volume": 440646.0}, {"date": "2024-10-21", "close": 107.43, "volume": 826095.0}, {"date": "2024-10-22", "close": 107.42, "volume": 614979.0}, {"date": "2024-10-23", "close": 104.38, "volume": 971744.0}, {"date": "2024-10-24", "close": 104.41, "volume": 844205.0}, {"date": "2024-10-25", "close": 104.21, "volume": 731980.0}, {"date": "2024-10-28", "close": 104.69, "volume": 674065.0}, {"date": "2024-10-29", "close": 105.03, "volume": 899125.0}, {"date": "2024-10-30", "close": 110.0, "volume": 1987316.0}, {"date": "2024-10-31", "close": 108.16, "volume": 910653.0}, {"date": "2024-11-01", "close": 108.69, "volume": 822837.0}, {"date": "2024-11-04", "close": 109.61, "volume": 970218.0}, {"date": "2024-11-05", "close": 111.38, "volume": 706550.0}, {"date": "2024-11-06", "close": 110.69, "volume": 971932.0}, {"date": "2024-11-07", "close": 110.27, "volume": 619098.0}, {"date": "2024-11-08", "close": 112.69, "volume": 771869.0}, {"date": "2024-11-11", "close": 113.31, "volume": 476026.0}, {"date": "2024-11-12", "close": 112.96, "volume": 540809.0}, {"date": "2024-11-13", "close": 112.01, "volume": 412964.0}, {"date": "2024-11-14", "close": 100.28, "volume": 2946057.0}, {"date": "2024-11-15", "close": 97.4, "volume": 1831587.0}, {"date": "2024-11-18", "close": 94.37, "volume": 1854952.0}, {"date": "2024-11-19", "close": 94.42, "volume": 1524203.0}, {"date": "2024-11-20", "close": 95.3, "volume": 763638.0}, {"date": "2024-11-21", "close": 99.39, "volume": 1417430.0}, {"date": "2024-11-22", "close": 99.05, "volume": 778954.0}, {"date": "2024-11-25", "close": 96.73, "volume": 868792.0}, {"date": "2024-11-26", "close": 96.33, "volume": 808297.0}, {"date": "2024-11-27", "close": 95.86, "volume": 605104.0}, {"date": "2024-11-29", "close": 95.91, "volume": 395188.0}, {"date": "2024-12-02", "close": 95.98, "volume": 723061.0}, {"date": "2024-12-03", "close": 94.75, "volume": 954415.0}, {"date": "2024-12-04", "close": 99.05, "volume": 1893141.0}, {"date": "2024-12-05", "close": 98.88, "volume": 949013.0}, {"date": "2024-12-06", "close": 98.03, "volume": 571064.0}, {"date": "2024-12-09", "close": 96.78, "volume": 975122.0}, {"date": "2024-12-10", "close": 95.92, "volume": 748916.0}, {"date": "2024-12-11", "close": 95.19, "volume": 1233630.0}, {"date": "2024-12-12", "close": 97.0, "volume": 1001184.0}, {"date": "2024-12-13", "close": 96.56, "volume": 521583.0}, {"date": "2024-12-16", "close": 97.92, "volume": 508569.0}, {"date": "2024-12-17", "close": 96.33, "volume": 650674.0}, {"date": "2024-12-18", "close": 94.91, "volume": 692895.0}, {"date": "2024-12-19", "close": 95.1, "volume": 796895.0}, {"date": "2024-12-20", "close": 95.68, "volume": 1525950.0}, {"date": "2024-12-23", "close": 93.81, "volume": 793087.0}, {"date": "2024-12-24", "close": 93.43, "volume": 323228.0}, {"date": "2024-12-26", "close": 93.83, "volume": 473964.0}, {"date": "2024-12-27", "close": 93.13, "volume": 368044.0}, {"date": "2024-12-30", "close": 92.69, "volume": 510508.0}, {"date": "2024-12-31", "close": 92.25, "volume": 512044.0}, {"date": "2025-01-02", "close": 90.51, "volume": 1233330.0}, {"date": "2025-01-03", "close": 92.3, "volume": 775249.0}, {"date": "2025-01-06", "close": 92.08, "volume": 1060761.0}, {"date": "2025-01-07", "close": 90.54, "volume": 854709.0}, {"date": "2025-01-08", "close": 91.86, "volume": 893496.0}, {"date": "2025-01-10", "close": 92.54, "volume": 831184.0}, {"date": "2025-01-13", "close": 93.49, "volume": 775996.0}, {"date": "2025-01-14", "close": 94.47, "volume": 828536.0}, {"date": "2025-01-15", "close": 95.39, "volume": 672393.0}, {"date": "2025-01-16", "close": 95.39, "volume": 414206.0}, {"date": "2025-01-17", "close": 95.23, "volume": 678791.0}, {"date": "2025-01-21", "close": 96.44, "volume": 893118.0}, {"date": "2025-01-22", "close": 94.86, "volume": 949983.0}, {"date": "2025-01-23", "close": 85.33, "volume": 5647179.0}, {"date": "2025-01-24", "close": 83.79, "volume": 2200801.0}, {"date": "2025-01-27", "close": 84.4, "volume": 1248526.0}, {"date": "2025-01-28", "close": 80.05, "volume": 1974718.0}, {"date": "2025-01-29", "close": 79.85, "volume": 1588110.0}, {"date": "2025-01-30", "close": 78.81, "volume": 2020852.0}, {"date": "2025-01-31", "close": 79.27, "volume": 2367417.0}, {"date": "2025-02-03", "close": 77.36, "volume": 1439780.0}, {"date": "2025-02-04", "close": 78.14, "volume": 1197058.0}, {"date": "2025-02-05", "close": 77.58, "volume": 1145333.0}, {"date": "2025-02-06", "close": 77.54, "volume": 884814.0}, {"date": "2025-02-07", "close": 76.91, "volume": 1051702.0}, {"date": "2025-02-10", "close": 77.97, "volume": 1108419.0}, {"date": "2025-02-11", "close": 76.84, "volume": 1320052.0}, {"date": "2025-02-12", "close": 75.95, "volume": 839414.0}, {"date": "2025-02-13", "close": 73.4, "volume": 1389731.0}, {"date": "2025-02-14", "close": 73.46, "volume": 1401895.0}, {"date": "2025-02-18", "close": 73.5, "volume": 1673560.0}, {"date": "2025-02-19", "close": 65.08, "volume": 5201898.0}, {"date": "2025-02-20", "close": 61.95, "volume": 4644579.0}, {"date": "2025-02-21", "close": 59.49, "volume": 2974261.0}, {"date": "2025-02-24", "close": 58.75, "volume": 2080747.0}, {"date": "2025-02-25", "close": 60.24, "volume": 1874351.0}, {"date": "2025-02-26", "close": 59.08, "volume": 1523656.0}, {"date": "2025-02-27", "close": 58.94, "volume": 1168063.0}, {"date": "2025-02-28", "close": 58.22, "volume": 1324104.0}, {"date": "2025-03-03", "close": 55.35, "volume": 2094506.0}, {"date": "2025-03-04", "close": 57.51, "volume": 2270205.0}, {"date": "2025-03-05", "close": 58.38, "volume": 1969135.0}, {"date": "2025-03-06", "close": 57.42, "volume": 1503223.0}, {"date": "2025-03-07", "close": 60.17, "volume": 2161595.0}, {"date": "2025-03-10", "close": 58.52, "volume": 1808836.0}, {"date": "2025-03-11", "close": 57.58, "volume": 1298426.0}, {"date": "2025-03-12", "close": 57.41, "volume": 1368477.0}, {"date": "2025-03-13", "close": 56.65, "volume": 1495081.0}, {"date": "2025-03-14", "close": 58.22, "volume": 1542042.0}, {"date": "2025-03-17", "close": 59.22, "volume": 952237.0}, {"date": "2025-03-18", "close": 60.08, "volume": 1100146.0}, {"date": "2025-03-19", "close": 60.85, "volume": 1347007.0}, {"date": "2025-03-20", "close": 59.02, "volume": 1113003.0}, {"date": "2025-03-21", "close": 59.05, "volume": 1254624.0}, {"date": "2025-03-24", "close": 60.46, "volume": 891936.0}, {"date": "2025-03-25", "close": 61.56, "volume": 1076033.0}, {"date": "2025-03-26", "close": 61.19, "volume": 1049054.0}, {"date": "2025-03-27", "close": 60.55, "volume": 666163.0}, {"date": "2025-03-28", "close": 59.42, "volume": 599101.0}, {"date": "2025-03-31", "close": 59.21, "volume": 851080.0}, {"date": "2025-04-01", "close": 59.56, "volume": 818466.0}, {"date": "2025-04-02", "close": 63.05, "volume": 2805250.0}, {"date": "2025-04-03", "close": 61.08, "volume": 1797919.0}, {"date": "2025-04-04", "close": 58.88, "volume": 1601634.0}, {"date": "2025-04-07", "close": 58.88, "volume": 1542931.0}, {"date": "2025-04-08", "close": 59.36, "volume": 1769231.0}, {"date": "2025-04-09", "close": 63.15, "volume": 2581863.0}, {"date": "2025-04-10", "close": 63.27, "volume": 1527098.0}, {"date": "2025-04-11", "close": 64.61, "volume": 1125304.0}, {"date": "2025-04-14", "close": 64.92, "volume": 1071288.0}, {"date": "2025-04-15", "close": 64.08, "volume": 1143674.0}, {"date": "2025-04-16", "close": 64.53, "volume": 1260964.0}, {"date": "2025-04-17", "close": 65.12, "volume": 1255618.0}, {"date": "2025-04-21", "close": 63.04, "volume": 786065.0}, {"date": "2025-04-22", "close": 64.08, "volume": 949461.0}, {"date": "2025-04-23", "close": 65.07, "volume": 959097.0}, {"date": "2025-04-24", "close": 67.33, "volume": 1619727.0}, {"date": "2025-04-25", "close": 67.61, "volume": 1096022.0}, {"date": "2025-04-28", "close": 68.32, "volume": 1750653.0}, {"date": "2025-04-29", "close": 68.66, "volume": 1755022.0}, {"date": "2025-04-30", "close": 66.86, "volume": 3242216.0}, {"date": "2025-05-01", "close": 63.9, "volume": 2513478.0}, {"date": "2025-05-02", "close": 62.81, "volume": 2335860.0}, {"date": "2025-05-05", "close": 61.02, "volume": 2138629.0}, {"date": "2025-05-06", "close": 62.71, "volume": 1619789.0}, {"date": "2025-05-07", "close": 62.9, "volume": 906141.0}, {"date": "2025-05-08", "close": 64.04, "volume": 1026939.0}, {"date": "2025-05-09", "close": 64.09, "volume": 771227.0}, {"date": "2025-05-12", "close": 65.09, "volume": 857708.0}, {"date": "2025-05-13", "close": 65.3, "volume": 620859.0}, {"date": "2025-05-14", "close": 66.91, "volume": 4271219.0}, {"date": "2025-05-15", "close": 68.25, "volume": 1835237.0}, {"date": "2025-05-16", "close": 69.0, "volume": 1325149.0}, {"date": "2025-05-19", "close": 68.41, "volume": 1001814.0}, {"date": "2025-05-20", "close": 68.27, "volume": 922041.0}, {"date": "2025-05-21", "close": 67.22, "volume": 970513.0}, {"date": "2025-05-22", "close": 67.91, "volume": 902648.0}, {"date": "2025-05-23", "close": 66.17, "volume": 1343450.0}, {"date": "2025-05-27", "close": 67.92, "volume": 1197082.0}, {"date": "2025-05-28", "close": 65.6, "volume": 1523008.0}, {"date": "2025-05-29", "close": 65.94, "volume": 1266326.0}, {"date": "2025-05-30", "close": 64.84, "volume": 2330724.0}, {"date": "2025-06-02", "close": 63.31, "volume": 1469661.0}, {"date": "2025-06-03", "close": 67.74, "volume": 5064736.0}, {"date": "2025-06-04", "close": 68.77, "volume": 2353209.0}, {"date": "2025-06-05", "close": 68.08, "volume": 1361740.0}, {"date": "2025-06-06", "close": 69.07, "volume": 1317424.0}, {"date": "2025-06-09", "close": 69.52, "volume": 1343804.0}, {"date": "2025-06-10", "close": 69.75, "volume": 917448.0}, {"date": "2025-06-11", "close": 69.69, "volume": 787807.0}, {"date": "2025-06-12", "close": 70.38, "volume": 773177.0}, {"date": "2025-06-13", "close": 69.74, "volume": 1093263.0}, {"date": "2025-06-16", "close": 69.21, "volume": 1563235.0}, {"date": "2025-06-17", "close": 68.19, "volume": 1093406.0}, {"date": "2025-06-18", "close": 68.0, "volume": 1097028.0}, {"date": "2025-06-20", "close": 67.01, "volume": 1288624.0}, {"date": "2025-06-23", "close": 66.37, "volume": 747187.0}, {"date": "2025-06-24", "close": 68.19, "volume": 1104816.0}, {"date": "2025-06-25", "close": 68.51, "volume": 1403765.0}, {"date": "2025-06-26", "close": 71.25, "volume": 1831517.0}, {"date": "2025-06-27", "close": 70.57, "volume": 1703754.0}, {"date": "2025-06-30", "close": 71.77, "volume": 1029581.0}, {"date": "2025-07-01", "close": 72.77, "volume": 1142072.0}, {"date": "2025-07-02", "close": 73.91, "volume": 1479467.0}, {"date": "2025-07-03", "close": 74.81, "volume": 771368.0}, {"date": "2025-07-07", "close": 74.34, "volume": 799910.0}, {"date": "2025-07-08", "close": 74.89, "volume": 1917815.0}, {"date": "2025-07-09", "close": 75.68, "volume": 974257.0}, {"date": "2025-07-10", "close": 75.27, "volume": 1158612.0}, {"date": "2025-07-11", "close": 74.78, "volume": 995777.0}, {"date": "2025-07-14", "close": 74.87, "volume": 1087810.0}, {"date": "2025-07-15", "close": 73.35, "volume": 859097.0}, {"date": "2025-07-16", "close": 74.43, "volume": 898594.0}, {"date": "2025-07-17", "close": 76.59, "volume": 1253688.0}, {"date": "2025-07-18", "close": 76.21, "volume": 853692.0}, {"date": "2025-07-21", "close": 74.7, "volume": 1078192.0}, {"date": "2025-07-22", "close": 75.0, "volume": 1068629.0}, {"date": "2025-07-23", "close": 76.05, "volume": 851447.0}, {"date": "2025-07-24", "close": 75.55, "volume": 668799.0}, {"date": "2025-07-25", "close": 76.06, "volume": 701688.0}, {"date": "2025-07-28", "close": 75.25, "volume": 782348.0}, {"date": "2025-07-29", "close": 75.48, "volume": 701492.0}, {"date": "2025-07-30", "close": 75.04, "volume": 736809.0}, {"date": "2025-07-31", "close": 74.2, "volume": 607223.0}, {"date": "2025-08-01", "close": 73.72, "volume": 845488.0}, {"date": "2025-08-04", "close": 74.6, "volume": 1150984.0}, {"date": "2025-08-05", "close": 77.0, "volume": 1694670.0}, {"date": "2025-08-06", "close": 75.92, "volume": 1479147.0}, {"date": "2025-08-07", "close": 76.87, "volume": 1376082.0}, {"date": "2025-08-08", "close": 77.61, "volume": 964604.0}, {"date": "2025-08-11", "close": 78.45, "volume": 1081996.0}, {"date": "2025-08-12", "close": 80.01, "volume": 866865.0}, {"date": "2025-08-13", "close": 81.85, "volume": 1220019.0}, {"date": "2025-08-14", "close": 79.64, "volume": 1524944.0}, {"date": "2025-08-15", "close": 79.55, "volume": 1175767.0}, {"date": "2025-08-18", "close": 79.41, "volume": 617330.0}, {"date": "2025-08-19", "close": 78.66, "volume": 709046.0}, {"date": "2025-08-20", "close": 77.93, "volume": 665578.0}, {"date": "2025-08-21", "close": 78.63, "volume": 426911.0}, {"date": "2025-08-22", "close": 79.82, "volume": 1015670.0}, {"date": "2025-08-25", "close": 79.7, "volume": 718606.0}, {"date": "2025-08-26", "close": 79.91, "volume": 905966.0}, {"date": "2025-08-27", "close": 80.34, "volume": 731106.0}, {"date": "2025-08-28", "close": 79.9, "volume": 777529.0}, {"date": "2025-08-29", "close": 80.1, "volume": 848583.0}, {"date": "2025-09-02", "close": 80.66, "volume": 1142993.0}, {"date": "2025-09-03", "close": 78.68, "volume": 1121448.0}, {"date": "2025-09-04", "close": 73.9, "volume": 2001047.0}, {"date": "2025-09-05", "close": 75.65, "volume": 1110456.0}, {"date": "2025-09-08", "close": 75.0, "volume": 918308.0}, {"date": "2025-09-09", "close": 74.5, "volume": 879849.0}, {"date": "2025-09-10", "close": 74.76, "volume": 969704.0}, {"date": "2025-09-11", "close": 76.1, "volume": 910652.0}, {"date": "2025-09-12", "close": 76.62, "volume": 678988.0}, {"date": "2025-09-15", "close": 76.18, "volume": 794384.0}, {"date": "2025-09-16", "close": 75.42, "volume": 858717.0}, {"date": "2025-09-17", "close": 82.88, "volume": 2923985.0}, {"date": "2025-09-18", "close": 81.43, "volume": 1376434.0}, {"date": "2025-09-19", "close": 81.9, "volume": 2796696.0}, {"date": "2025-09-22", "close": 81.33, "volume": 719241.0}, {"date": "2025-09-23", "close": 80.13, "volume": 962623.0}, {"date": "2025-09-24", "close": 80.67, "volume": 942496.0}, {"date": "2025-09-25", "close": 79.7, "volume": 1113603.0}, {"date": "2025-09-26", "close": 81.46, "volume": 751276.0}, {"date": "2025-09-29", "close": 81.87, "volume": 792725.0}, {"date": "2025-09-30", "close": 82.92, "volume": 1134333.0}, {"date": "2025-10-01", "close": 85.24, "volume": 1609804.0}, {"date": "2025-10-02", "close": 87.41, "volume": 1514945.0}, {"date": "2025-10-03", "close": 87.48, "volume": 802593.0}, {"date": "2025-10-06", "close": 88.33, "volume": 907459.0}, {"date": "2025-10-07", "close": 87.77, "volume": 689719.0}, {"date": "2025-10-08", "close": 89.29, "volume": 896570.0}, {"date": "2025-10-09", "close": 87.41, "volume": 672800.0}, {"date": "2025-10-10", "close": 85.85, "volume": 811911.0}, {"date": "2025-10-13", "close": 86.36, "volume": 682285.0}, {"date": "2025-10-14", "close": 86.01, "volume": 657311.0}, {"date": "2025-10-15", "close": 84.11, "volume": 786712.0}, {"date": "2025-10-16", "close": 83.17, "volume": 931748.0}, {"date": "2025-10-17", "close": 82.74, "volume": 739237.0}, {"date": "2025-10-20", "close": 84.98, "volume": 833099.0}, {"date": "2025-10-21", "close": 84.87, "volume": 649195.0}, {"date": "2025-10-22", "close": 82.16, "volume": 828565.0}, {"date": "2025-10-23", "close": 84.32, "volume": 532094.0}, {"date": "2025-10-24", "close": 84.16, "volume": 645230.0}, {"date": "2025-10-27", "close": 83.93, "volume": 775259.0}, {"date": "2025-10-28", "close": 83.41, "volume": 606932.0}, {"date": "2025-10-29", "close": 82.74, "volume": 508400.0}, {"date": "2025-10-30", "close": 82.97, "volume": 503788.0}, {"date": "2025-10-31", "close": 83.14, "volume": 768870.0}, {"date": "2025-11-03", "close": 79.74, "volume": 1202173.0}, {"date": "2025-11-04", "close": 79.56, "volume": 1043262.0}, {"date": "2025-11-05", "close": 82.91, "volume": 1991796.0}, {"date": "2025-11-06", "close": 82.08, "volume": 1188344.0}, {"date": "2025-11-07", "close": 85.93, "volume": 1716795.0}, {"date": "2025-11-10", "close": 85.87, "volume": 1186853.0}, {"date": "2025-11-11", "close": 86.61, "volume": 646082.0}, {"date": "2025-11-12", "close": 86.45, "volume": 1005097.0}, {"date": "2025-11-13", "close": 85.25, "volume": 1432979.0}, {"date": "2025-11-14", "close": 82.63, "volume": 1163847.0}, {"date": "2025-11-17", "close": 81.53, "volume": 945110.0}, {"date": "2025-11-18", "close": 82.62, "volume": 591990.0}, {"date": "2025-11-19", "close": 83.29, "volume": 793067.0}, {"date": "2025-11-20", "close": 82.0, "volume": 1050595.0}, {"date": "2025-11-21", "close": 81.68, "volume": 886191.0}, {"date": "2025-11-24", "close": 83.06, "volume": 712647.0}, {"date": "2025-11-25", "close": 84.21, "volume": 1208899.0}, {"date": "2025-11-26", "close": 84.13, "volume": 697379.0}, {"date": "2025-11-28", "close": 84.68, "volume": 536276.0}, {"date": "2025-12-01", "close": 82.69, "volume": 798156.0}, {"date": "2025-12-02", "close": 82.88, "volume": 822684.0}, {"date": "2025-12-03", "close": 82.9, "volume": 791567.0}, {"date": "2025-12-04", "close": 84.46, "volume": 1002815.0}, {"date": "2025-12-05", "close": 66.65, "volume": 11658860.0}, {"date": "2025-12-08", "close": 63.17, "volume": 5674161.0}, {"date": "2025-12-09", "close": 65.16, "volume": 3302564.0}, {"date": "2025-12-10", "close": 67.02, "volume": 2622297.0}, {"date": "2025-12-11", "close": 65.89, "volume": 1701500.0}, {"date": "2025-12-12", "close": 63.33, "volume": 2149192.0}, {"date": "2025-12-15", "close": 61.61, "volume": 2873842.0}, {"date": "2025-12-16", "close": 61.69, "volume": 1815881.0}, {"date": "2025-12-17", "close": 60.2, "volume": 1665370.0}, {"date": "2025-12-18", "close": 60.55, "volume": 1399642.0}, {"date": "2025-12-19", "close": 61.38, "volume": 2192883.0}, {"date": "2025-12-22", "close": 62.17, "volume": 1004683.0}, {"date": "2025-12-23", "close": 62.74, "volume": 1733732.0}, {"date": "2025-12-24", "close": 62.84, "volume": 464606.0}, {"date": "2025-12-26", "close": 62.56, "volume": 527931.0}, {"date": "2025-12-29", "close": 62.71, "volume": 753625.0}, {"date": "2025-12-30", "close": 62.25, "volume": 656559.0}, {"date": "2025-12-31", "close": 61.8, "volume": 583997.0}, {"date": "2026-01-02", "close": 62.21, "volume": 633893.0}, {"date": "2026-01-05", "close": 66.53, "volume": 2336239.0}, {"date": "2026-01-06", "close": 65.89, "volume": 1924202.0}, {"date": "2026-01-07", "close": 65.75, "volume": 1097897.0}, {"date": "2026-01-08", "close": 68.17, "volume": 2186319.0}, {"date": "2026-01-09", "close": 69.93, "volume": 1104624.0}, {"date": "2026-01-12", "close": 69.13, "volume": 1001418.0}, {"date": "2026-01-13", "close": 69.18, "volume": 1175705.0}, {"date": "2026-01-14", "close": 70.37, "volume": 984851.0}, {"date": "2026-01-15", "close": 72.22, "volume": 733911.0}, {"date": "2026-01-16", "close": 72.47, "volume": 678469.0}, {"date": "2026-01-20", "close": 71.24, "volume": 1495433.0}, {"date": "2026-01-21", "close": 72.7, "volume": 821236.0}, {"date": "2026-01-22", "close": 72.36, "volume": 725131.0}, {"date": "2026-01-23", "close": 72.73, "volume": 570257.0}, {"date": "2026-01-26", "close": 70.52, "volume": 1391783.0}, {"date": "2026-01-27", "close": 71.41, "volume": 992174.0}, {"date": "2026-01-28", "close": 71.71, "volume": 1003061.0}, {"date": "2026-01-29", "close": 70.9, "volume": 1078970.0}, {"date": "2026-01-30", "close": 70.06, "volume": 824844.0}, {"date": "2026-02-02", "close": 68.34, "volume": 1045609.0}, {"date": "2026-02-03", "close": 68.34, "volume": 1053412.0}, {"date": "2026-02-04", "close": 68.51, "volume": 674077.0}, {"date": "2026-02-05", "close": 67.52, "volume": 776849.0}, {"date": "2026-02-06", "close": 69.44, "volume": 818834.0}, {"date": "2026-02-09", "close": 69.48, "volume": 654647.0}, {"date": "2026-02-10", "close": 70.21, "volume": 1318474.0}, {"date": "2026-02-11", "close": 60.25, "volume": 4725899.0}, {"date": "2026-02-12", "close": 62.67, "volume": 2638265.0}, {"date": "2026-02-13", "close": 63.38, "volume": 1493821.0}, {"date": "2026-02-17", "close": 61.41, "volume": 1265559.0}, {"date": "2026-02-18", "close": 63.72, "volume": 1441645.0}, {"date": "2026-02-19", "close": 65.93, "volume": 1395914.0}, {"date": "2026-02-20", "close": 65.53, "volume": 1147715.0}, {"date": "2026-02-23", "close": 64.29, "volume": 1081414.0}, {"date": "2026-02-24", "close": 64.69, "volume": 1292973.0}, {"date": "2026-02-25", "close": 65.18, "volume": 1834333.0}, {"date": "2026-02-26", "close": 66.31, "volume": 1101201.0}, {"date": "2026-02-27", "close": 66.0, "volume": 1042189.0}, {"date": "2026-03-02", "close": 67.86, "volume": 1192985.0}, {"date": "2026-03-03", "close": 66.66, "volume": 861167.0}, {"date": "2026-03-04", "close": 66.03, "volume": 545059.0}, {"date": "2026-03-05", "close": 65.45, "volume": 896274.0}, {"date": "2026-03-06", "close": 65.19, "volume": 382779.0}, {"date": "2026-03-09", "close": 62.55, "volume": 1884500.0}, {"date": "2026-03-10", "close": 59.33, "volume": 1627243.0}, {"date": "2026-03-11", "close": 58.72, "volume": 1859917.0}, {"date": "2026-03-12", "close": 56.81, "volume": 1333367.0}, {"date": "2026-03-13", "close": 54.95, "volume": 1463144.0}, {"date": "2026-03-16", "close": 52.6, "volume": 1569245.0}, {"date": "2026-03-17", "close": 54.18, "volume": 1563057.0}, {"date": "2026-03-18", "close": 51.11, "volume": 1461913.0}, {"date": "2026-03-19", "close": 50.16, "volume": 1890192.0}, {"date": "2026-03-20", "close": 50.04, "volume": 2144127.0}, {"date": "2026-03-23", "close": 51.43, "volume": 2020538.0}, {"date": "2026-03-24", "close": 50.43, "volume": 1927759.0}, {"date": "2026-03-25", "close": 53.84, "volume": 1421894.0}, {"date": "2026-03-26", "close": 53.62, "volume": 1132413.0}, {"date": "2026-03-27", "close": 52.51, "volume": 993013.0}, {"date": "2026-03-30", "close": 52.21, "volume": 1013711.0}, {"date": "2026-03-31", "close": 54.17, "volume": 1590769.0}, {"date": "2026-04-01", "close": 55.09, "volume": 1070756.0}, {"date": "2026-04-02", "close": 56.32, "volume": 1019154.0}, {"date": "2026-04-06", "close": 56.38, "volume": 981211.0}, {"date": "2026-04-07", "close": 56.25, "volume": 723585.0}, {"date": "2026-04-08", "close": 58.0, "volume": 917574.0}, {"date": "2026-04-09", "close": 57.13, "volume": 891326.0}, {"date": "2026-04-10", "close": 56.01, "volume": 920175.0}, {"date": "2026-04-13", "close": 56.13, "volume": 909585.0}, {"date": "2026-04-14", "close": 56.0, "volume": 645624.0}, {"date": "2026-04-15", "close": 56.57, "volume": 827341.0}, {"date": "2026-04-16", "close": 56.02, "volume": 933628.0}, {"date": "2026-04-17", "close": 55.75, "volume": 1419355.0}, {"date": "2026-04-20", "close": 54.92, "volume": 1069769.0}, {"date": "2026-04-21", "close": 54.37, "volume": 866993.0}, {"date": "2026-04-22", "close": 53.67, "volume": 1006010.0}, {"date": "2026-04-23", "close": 51.83, "volume": 1494034.0}, {"date": "2026-04-24", "close": 53.45, "volume": 1250136.0}, {"date": "2026-04-27", "close": 51.5, "volume": 1182902.0}, {"date": "2026-04-28", "close": 51.84, "volume": 2142056.0}, {"date": "2026-04-29", "close": 50.3, "volume": 2618943.0}, {"date": "2026-04-30", "close": 50.41, "volume": 2004448.0}, {"date": "2026-05-01", "close": 50.87, "volume": 1676157.0}, {"date": "2026-05-04", "close": 50.02, "volume": 1295706.0}, {"date": "2026-05-05", "close": 49.8, "volume": 992460.0}, {"date": "2026-05-06", "close": 51.68, "volume": 1380750.0}, {"date": "2026-05-07", "close": 51.22, "volume": 1532891.0}, {"date": "2026-05-08", "close": 49.18, "volume": 1134366.0}, {"date": "2026-05-11", "close": 48.74, "volume": 1117647.0}, {"date": "2026-05-12", "close": 52.7, "volume": 1536860.0}, {"date": "2026-05-13", "close": 50.34, "volume": 1439297.0}, {"date": "2026-05-14", "close": 51.15, "volume": 1321999.0}, {"date": "2026-05-15", "close": 50.38, "volume": 987743.0}, {"date": "2026-05-18", "close": 51.48, "volume": 1714076.0}, {"date": "2026-05-19", "close": 50.95, "volume": 1309210.0}, {"date": "2026-05-20", "close": 51.65, "volume": 742822.0}, {"date": "2026-05-21", "close": 51.81, "volume": 556272.0}, {"date": "2026-05-22", "close": 53.71, "volume": 966327.0}, {"date": "2026-05-26", "close": 56.34, "volume": 1560813.0}, {"date": "2026-05-27", "close": 56.84, "volume": 1549531.0}, {"date": "2026-05-28", "close": 58.83, "volume": 2204978.0}, {"date": "2026-05-29", "close": 59.1, "volume": 2094192.0}, {"date": "2026-06-01", "close": 60.66, "volume": 1731094.0}, {"date": "2026-06-02", "close": 60.84, "volume": 1355759.0}, {"date": "2026-06-03", "close": 59.95, "volume": 1113876.0}, {"date": "2026-06-04", "close": 60.64, "volume": 1264104.0}, {"date": "2026-06-05", "close": 58.72, "volume": 784000.0}, {"date": "2026-06-08", "close": 57.83, "volume": 674252.0}, {"date": "2026-06-09", "close": 58.51, "volume": 803527.0}, {"date": "2026-06-10", "close": 56.47, "volume": 804875.0}, {"date": "2026-06-11", "close": 57.28, "volume": 781046.0}, {"date": "2026-06-12", "close": 56.7, "volume": 807394.0}, {"date": "2026-06-15", "close": 55.49, "volume": 816316.0}, {"date": "2026-06-16", "close": 55.66, "volume": 640371.0}, {"date": "2026-06-17", "close": 54.82, "volume": 790841.0}, {"date": "2026-06-18", "close": 52.21, "volume": 1612904.0}, {"date": "2026-06-22", "close": 48.65, "volume": 1665116.0}, {"date": "2026-06-23", "close": 49.24, "volume": 1269705.0}, {"date": "2026-06-24", "close": 48.84, "volume": 1164331.0}, {"date": "2026-06-25", "close": 47.05, "volume": 1553829.0}, {"date": "2026-06-26", "close": 50.94, "volume": 2730028.0}, {"date": "2026-06-29", "close": 51.32, "volume": 1081088.0}, {"date": "2026-06-30", "close": 52.39, "volume": 899448.0}, {"date": "2026-07-01", "close": 53.16, "volume": 985605.0}, {"date": "2026-07-02", "close": 56.29, "volume": 1150899.0}, {"date": "2026-07-06", "close": 57.45, "volume": 1307317.0}, {"date": "2026-07-07", "close": 56.48, "volume": 976448.0}, {"date": "2026-07-08", "close": 56.63, "volume": 1064029.0}, {"date": "2026-07-09", "close": 55.88, "volume": 711589.0}, {"date": "2026-07-10", "close": 55.62, "volume": 1025060.0}, {"date": "2026-07-13", "close": 54.86, "volume": 681242.0}, {"date": "2026-07-14", "close": 54.03, "volume": 772570.0}, {"date": "2026-07-15", "close": 56.62, "volume": 941683.0}, {"date": "2026-07-16", "close": 57.88, "volume": 654756.0}, {"date": "2026-07-17", "close": 56.05, "volume": 1250943.0}, {"date": "2026-07-20", "close": 55.48, "volume": 645232.0}, {"date": "2026-07-21", "close": 55.18, "volume": 535849.0}, {"date": "2026-07-22", "close": 57.58, "volume": 778748.0}, {"date": "2026-07-23", "close": 58.46, "volume": 1419497.0}, {"date": "2026-07-24", "close": 58.73, "volume": 1104044.0}, {"date": "2026-07-27", "close": 59.47, "volume": 835567.0}, {"date": "2026-07-28", "close": 62.03, "volume": 1245635.0}, {"date": "2026-07-29", "close": 40.32, "volume": 12088460.0}, {"date": "2026-07-30", "close": 43.17, "volume": 4520503.0}, {"date": "2026-07-31", "close": 44.21, "volume": 2776002.0}, {"date": "2026-08-03", "close": 47.61, "volume": 2445316.0}, {"date": "2026-08-04", "close": 48.59, "volume": 2039439.0}, {"date": "2026-08-05", "close": 47.78, "volume": 2000022.0}, {"date": "2026-08-06", "close": 47.91, "volume": 1721948.0}, {"date": "2026-08-07", "close": 47.55, "volume": 1101703.0}, {"date": "2026-08-10", "close": 46.13, "volume": 1211859.0}, {"date": "2026-08-11", "close": 48.25, "volume": 1114208.0}, {"date": "2026-08-12", "close": 48.28, "volume": 961499.0}, {"date": "2026-08-13", "close": 47.59, "volume": 1036374.0}, {"date": "2026-08-14", "close": 47.9, "volume": 660320.0}], "refreshing": true}