{"ticker": "SCHL", "overview": {"cik": "866729", "ticker": "SCHL", "name": "SCHOLASTIC CORP", "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "sic": "2731", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001799461-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002072552-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002011077-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001721541-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002038210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001676522-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-25", "title": "Quarterly report", "accession": "0000866729-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000866729-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396683", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001885266-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001928782-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002017620-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001874344-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001736332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001653820-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001924027-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001237441-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002017618-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001653820-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001676522-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-371245", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-371238", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006457", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001799461-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002017618-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 13862013.8232, "net": -13862013.8232, "insiders": 4, "first_date": "2026-08-06", "last_date": "2026-08-26"}, "metrics": {"ticker": "SCHL", "has_prices": true, "as_of": "2026-07-24", "last": 43.15, "prev_close": 46.44, "change": -3.289999999999999, "change_pct": -0.07084409991386734, "session_volume": 731415.0, "vwap_5": 45.35719610831307, "vwap_20": 45.90693628228994, "vwap_60": 42.89045129701976, "vwap_250": 34.62277760062913, "high_52w": 47.34, "low_52w": 27.0, "avg_volume_20": 347006.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003939", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003939-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "0001676522-26-000004", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Iole Lucchese", "who_key": "Lucchese Iole", "role": "EVP & CHIEF STRATEGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 125095.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "C-suite exec files routine paperwork on SCHL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676522/000167652226000004/0001676522-26-000004-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58551}, {"id": "13DG-0001193125-26-371238", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Iole Lucchese", "who_key": "Lucchese Iole", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "Lucchese Iole moves to a 5.2% activist stake in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1676522/0001193125-26-371238-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001676522-26-000002", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Iole Lucchese", "who_key": "Lucchese Iole", "role": "EVP & CHIEF STRATEGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11515537.1272, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "A top exec cashes out $11.5M of SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1676522/000167652226000002/0001676522-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001653820-26-000002", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Andres A. Alonso", "who_key": "Alonso Andres A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85071.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "A director trims SCHL: $85K", "source_url": "https://www.sec.gov/Archives/edgar/data/1653820/000165382026000002/0001653820-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001799461-26-000005", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Sasha Quinton", "who_key": "Quinton Sasha", "role": "EVP, Pres. CBG", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 930342.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "Insider offloads $930K of SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1799461/000179946126000005/0001799461-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0002017618-26-000002", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Kaya Henderson", "who_key": "Henderson Kaya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 130812.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "Boardroom sells $131K of SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/2017618/000201761826000002/0002017618-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001799461-26-000003", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Sasha Quinton", "who_key": "Quinton Sasha", "role": "EVP, Pres. CBG", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1200250.836, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "An insider takes $1.2M off the table in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1799461/000179946126000003/0001799461-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001620586-26-000009", "src": "INSIDERS", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Warwick Peter", "who_key": "Peter Warwick", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3348277.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "CEO files routine paperwork on SCHL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866729/000162058626000009/0001620586-26-000009-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "13DG-0002012383-26-003146", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.7% passive stake in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003146-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002012383-26-001512", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SCHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001512-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000354204-26-000575", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in SCHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000575-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "13DG-0000102909-26-002234", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Scholastic Corp", "who_key": "SCHOLASTIC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "SCHOLASTIC CORP adjusts its stake in SCHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866729/0000102909-26-002234-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003939", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003939-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0001193125-26-371238", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Iole Lucchese", "who_key": "Lucchese Iole", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "Lucchese Iole moves to a 5.2% activist stake in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1676522/0001193125-26-371238-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "13DG-0002012383-26-003146", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.7% passive stake in SCHL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003146-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002012383-26-001512", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SCHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001512-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000354204-26-000575", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in SCHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000575-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "13DG-0000102909-26-002234", "src": "13DG", "ticker": "SCHL", "cik": "866729", "company": "SCHOLASTIC CORP", "company_raw": "SCHOLASTIC CORP", "who": "Scholastic Corp", "who_key": "SCHOLASTIC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or Publishing & Printing", "country": "United States", "headline": "SCHOLASTIC CORP adjusts its stake in SCHL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866729/0000102909-26-002234-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Scholastic Corporation - Common Stock", "new_value": "SCHOLASTIC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000866729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000866729", "applied": 1, "detected_at": "2026-10-27T10:11:49.746675"}]}, "key_people": [{"who": "Iole Lucchese", "who_key": "Lucchese Iole", "role": "EVP & CHIEF STRATEGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11515537.1272, "net": -11515537.1272, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11515537.1272, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676522/000167652226000002/0001676522-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 11515537.1272, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676522/000167652226000002/0001676522-26-000002-index.htm"}}, {"who": "Sasha Quinton", "who_key": "Quinton Sasha", "role": "EVP, Pres. CBG", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2130592.836, "net": -2130592.836, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 930342.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799461/000179946126000005/0001799461-26-000005-index.htm"}, {"action": "SELL", "amount": 1200250.836, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799461/000179946126000003/0001799461-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 930342.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799461/000179946126000005/0001799461-26-000005-index.htm"}}, {"who": "Kaya Henderson", "who_key": "Henderson Kaya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130812.5, "net": -130812.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130812.5, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017618/000201761826000002/0002017618-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 130812.5, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017618/000201761826000002/0002017618-26-000002-index.htm"}}, {"who": "Andres A. Alonso", "who_key": "Alonso Andres A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 85071.36, "net": -85071.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85071.36, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653820/000165382026000002/0001653820-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 85071.36, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653820/000165382026000002/0001653820-26-000002-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1331063.336}, {"date": "2026-08-07", "net": -930342.0}, {"date": "2026-08-26", "net": -11600608.4872}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001799461-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002072552-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002011077-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001721541-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0002038210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001676522-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-25", "title": "Quarterly report", "accession": "0000866729-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000866729-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396683", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001885266-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001928782-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002017620-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001874344-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001736332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001653820-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001924027-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001237441-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002017618-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001653820-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001676522-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-371245", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-371238", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006457", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001799461-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002017618-26-000002", "price_sensitive": false}], "performance": {"ticker": "SCHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 33.69, "volume": 120752.0}, {"date": "2021-07-28", "close": 33.72, "volume": 89363.0}, {"date": "2021-07-29", "close": 33.56, "volume": 86238.0}, {"date": "2021-07-30", "close": 33.61, "volume": 108488.0}, {"date": "2021-08-02", "close": 33.66, "volume": 133195.0}, {"date": "2021-08-03", "close": 33.68, "volume": 152605.0}, {"date": "2021-08-04", "close": 33.53, "volume": 155778.0}, {"date": "2021-08-05", "close": 34.37, "volume": 115426.0}, {"date": "2021-08-06", "close": 34.54, "volume": 68726.0}, {"date": "2021-08-09", "close": 34.24, "volume": 72759.0}, {"date": "2021-08-10", "close": 33.95, "volume": 57680.0}, {"date": "2021-08-11", "close": 33.58, "volume": 82212.0}, {"date": "2021-08-12", "close": 33.38, "volume": 76643.0}, {"date": "2021-08-13", "close": 33.26, "volume": 44677.0}, {"date": "2021-08-16", "close": 33.48, "volume": 52948.0}, {"date": "2021-08-17", "close": 33.2, "volume": 94207.0}, {"date": "2021-08-18", "close": 32.89, "volume": 96517.0}, {"date": "2021-08-19", "close": 33.1, "volume": 126950.0}, {"date": "2021-08-20", "close": 33.9, "volume": 98333.0}, {"date": "2021-08-23", "close": 33.8, "volume": 204574.0}, {"date": "2021-08-24", "close": 33.71, "volume": 155851.0}, {"date": "2021-08-25", "close": 33.71, "volume": 99581.0}, {"date": "2021-08-26", "close": 33.26, "volume": 105027.0}, {"date": "2021-08-27", "close": 33.68, "volume": 129006.0}, {"date": "2021-08-30", "close": 33.17, "volume": 80991.0}, {"date": "2021-08-31", "close": 33.24, "volume": 92005.0}, {"date": "2021-09-01", "close": 33.48, "volume": 83656.0}, {"date": "2021-09-02", "close": 33.62, "volume": 91033.0}, {"date": "2021-09-03", "close": 33.45, "volume": 128630.0}, {"date": "2021-09-07", "close": 34.74, "volume": 154828.0}, {"date": "2021-09-08", "close": 33.43, "volume": 105578.0}, {"date": "2021-09-09", "close": 33.22, "volume": 111892.0}, {"date": "2021-09-10", "close": 32.76, "volume": 108248.0}, {"date": "2021-09-13", "close": 33.21, "volume": 117222.0}, {"date": "2021-09-14", "close": 33.29, "volume": 126611.0}, {"date": "2021-09-15", "close": 34.24, "volume": 125842.0}, {"date": "2021-09-16", "close": 33.67, "volume": 118143.0}, {"date": "2021-09-17", "close": 34.25, "volume": 629105.0}, {"date": "2021-09-20", "close": 33.01, "volume": 130749.0}, {"date": "2021-09-21", "close": 33.06, "volume": 113556.0}, {"date": "2021-09-22", "close": 33.63, "volume": 95999.0}, {"date": "2021-09-23", "close": 33.93, "volume": 110683.0}, {"date": "2021-09-24", "close": 33.2, "volume": 226701.0}, {"date": "2021-09-27", "close": 34.51, "volume": 172255.0}, {"date": "2021-09-28", "close": 34.46, "volume": 160684.0}, {"date": "2021-09-29", "close": 35.39, "volume": 116242.0}, {"date": "2021-09-30", "close": 35.65, "volume": 146200.0}, {"date": "2021-10-01", "close": 36.58, "volume": 247337.0}, {"date": "2021-10-04", "close": 36.95, "volume": 114552.0}, {"date": "2021-10-05", "close": 37.04, "volume": 108055.0}, {"date": "2021-10-06", "close": 36.97, "volume": 119156.0}, {"date": "2021-10-07", "close": 37.06, "volume": 105276.0}, {"date": "2021-10-08", "close": 36.65, "volume": 72053.0}, {"date": "2021-10-11", "close": 36.45, "volume": 62759.0}, {"date": "2021-10-12", "close": 36.55, "volume": 63941.0}, {"date": "2021-10-13", "close": 35.91, "volume": 65344.0}, {"date": "2021-10-14", "close": 36.26, "volume": 61869.0}, {"date": "2021-10-15", "close": 35.57, "volume": 107661.0}, {"date": "2021-10-18", "close": 35.03, "volume": 85939.0}, {"date": "2021-10-19", "close": 35.26, "volume": 79607.0}, {"date": "2021-10-20", "close": 35.36, "volume": 78798.0}, {"date": "2021-10-21", "close": 35.33, "volume": 98524.0}, {"date": "2021-10-22", "close": 35.27, "volume": 56237.0}, {"date": "2021-10-25", "close": 35.92, "volume": 96717.0}, {"date": "2021-10-26", "close": 35.89, "volume": 71219.0}, {"date": "2021-10-27", "close": 35.61, "volume": 123046.0}, {"date": "2021-10-28", "close": 35.99, "volume": 75163.0}, {"date": "2021-10-29", "close": 36.19, "volume": 126182.0}, {"date": "2021-11-01", "close": 37.22, "volume": 129596.0}, {"date": "2021-11-02", "close": 37.35, "volume": 103015.0}, {"date": "2021-11-03", "close": 38.34, "volume": 122014.0}, {"date": "2021-11-04", "close": 38.52, "volume": 112193.0}, {"date": "2021-11-05", "close": 39.3, "volume": 112582.0}, {"date": "2021-11-08", "close": 39.22, "volume": 93471.0}, {"date": "2021-11-09", "close": 38.87, "volume": 71207.0}, {"date": "2021-11-10", "close": 38.57, "volume": 85716.0}, {"date": "2021-11-11", "close": 38.81, "volume": 60933.0}, {"date": "2021-11-12", "close": 38.64, "volume": 55559.0}, {"date": "2021-11-15", "close": 38.45, "volume": 108541.0}, {"date": "2021-11-16", "close": 38.31, "volume": 67707.0}, {"date": "2021-11-17", "close": 37.96, "volume": 98987.0}, {"date": "2021-11-18", "close": 38.25, "volume": 111709.0}, {"date": "2021-11-19", "close": 38.0, "volume": 79240.0}, {"date": "2021-11-22", "close": 38.79, "volume": 107014.0}, {"date": "2021-11-23", "close": 39.37, "volume": 83784.0}, {"date": "2021-11-24", "close": 39.2, "volume": 73139.0}, {"date": "2021-11-26", "close": 37.54, "volume": 87778.0}, {"date": "2021-11-29", "close": 37.85, "volume": 92290.0}, {"date": "2021-11-30", "close": 37.64, "volume": 168912.0}, {"date": "2021-12-01", "close": 36.77, "volume": 108920.0}, {"date": "2021-12-02", "close": 37.64, "volume": 79163.0}, {"date": "2021-12-03", "close": 37.49, "volume": 107631.0}, {"date": "2021-12-06", "close": 38.45, "volume": 97315.0}, {"date": "2021-12-07", "close": 38.7, "volume": 76093.0}, {"date": "2021-12-08", "close": 38.73, "volume": 60202.0}, {"date": "2021-12-09", "close": 37.98, "volume": 48889.0}, {"date": "2021-12-10", "close": 37.84, "volume": 61388.0}, {"date": "2021-12-13", "close": 36.63, "volume": 107558.0}, {"date": "2021-12-14", "close": 37.06, "volume": 122903.0}, {"date": "2021-12-15", "close": 37.16, "volume": 193334.0}, {"date": "2021-12-16", "close": 35.78, "volume": 144450.0}, {"date": "2021-12-17", "close": 38.05, "volume": 761596.0}, {"date": "2021-12-20", "close": 38.42, "volume": 191803.0}, {"date": "2021-12-21", "close": 38.94, "volume": 113910.0}, {"date": "2021-12-22", "close": 40.28, "volume": 67444.0}, {"date": "2021-12-23", "close": 40.42, "volume": 105842.0}, {"date": "2021-12-27", "close": 40.85, "volume": 106959.0}, {"date": "2021-12-28", "close": 41.01, "volume": 60118.0}, {"date": "2021-12-29", "close": 40.64, "volume": 48309.0}, {"date": "2021-12-30", "close": 40.57, "volume": 56817.0}, {"date": "2021-12-31", "close": 39.96, "volume": 66140.0}, {"date": "2022-01-03", "close": 40.53, "volume": 100039.0}, {"date": "2022-01-04", "close": 40.78, "volume": 108288.0}, {"date": "2022-01-05", "close": 40.96, "volume": 91289.0}, {"date": "2022-01-06", "close": 42.57, "volume": 178187.0}, {"date": "2022-01-07", "close": 42.14, "volume": 103149.0}, {"date": "2022-01-10", "close": 42.34, "volume": 126942.0}, {"date": "2022-01-11", "close": 42.69, "volume": 101820.0}, {"date": "2022-01-12", "close": 42.43, "volume": 88242.0}, {"date": "2022-01-13", "close": 43.04, "volume": 171347.0}, {"date": "2022-01-14", "close": 43.01, "volume": 96291.0}, {"date": "2022-01-18", "close": 41.67, "volume": 106874.0}, {"date": "2022-01-19", "close": 40.82, "volume": 98662.0}, {"date": "2022-01-20", "close": 40.53, "volume": 104348.0}, {"date": "2022-01-21", "close": 40.94, "volume": 119473.0}, {"date": "2022-01-24", "close": 41.73, "volume": 140353.0}, {"date": "2022-01-25", "close": 40.86, "volume": 109739.0}, {"date": "2022-01-26", "close": 40.75, "volume": 171065.0}, {"date": "2022-01-27", "close": 40.24, "volume": 94039.0}, {"date": "2022-01-28", "close": 40.6, "volume": 83049.0}, {"date": "2022-01-31", "close": 41.02, "volume": 105352.0}, {"date": "2022-02-01", "close": 41.25, "volume": 161428.0}, {"date": "2022-02-02", "close": 40.78, "volume": 97765.0}, {"date": "2022-02-03", "close": 40.3, "volume": 60548.0}, {"date": "2022-02-04", "close": 40.88, "volume": 137933.0}, {"date": "2022-02-07", "close": 40.9, "volume": 63496.0}, {"date": "2022-02-08", "close": 41.42, "volume": 65563.0}, {"date": "2022-02-09", "close": 41.1, "volume": 59970.0}, {"date": "2022-02-10", "close": 40.61, "volume": 88830.0}, {"date": "2022-02-11", "close": 41.13, "volume": 89300.0}, {"date": "2022-02-14", "close": 41.71, "volume": 139476.0}, {"date": "2022-02-15", "close": 42.99, "volume": 109337.0}, {"date": "2022-02-16", "close": 43.55, "volume": 143943.0}, {"date": "2022-02-17", "close": 42.85, "volume": 98872.0}, {"date": "2022-02-18", "close": 43.01, "volume": 162652.0}, {"date": "2022-02-22", "close": 42.64, "volume": 283267.0}, {"date": "2022-02-23", "close": 42.24, "volume": 120830.0}, {"date": "2022-02-24", "close": 41.64, "volume": 120551.0}, {"date": "2022-02-25", "close": 42.14, "volume": 96092.0}, {"date": "2022-02-28", "close": 42.08, "volume": 216162.0}, {"date": "2022-03-01", "close": 41.41, "volume": 245047.0}, {"date": "2022-03-02", "close": 42.91, "volume": 107880.0}, {"date": "2022-03-03", "close": 43.01, "volume": 94478.0}, {"date": "2022-03-04", "close": 42.66, "volume": 106834.0}, {"date": "2022-03-07", "close": 42.26, "volume": 84131.0}, {"date": "2022-03-08", "close": 41.61, "volume": 92787.0}, {"date": "2022-03-09", "close": 41.43, "volume": 76402.0}, {"date": "2022-03-10", "close": 41.49, "volume": 106594.0}, {"date": "2022-03-11", "close": 41.88, "volume": 76398.0}, {"date": "2022-03-14", "close": 41.98, "volume": 81779.0}, {"date": "2022-03-15", "close": 42.72, "volume": 84815.0}, {"date": "2022-03-16", "close": 42.61, "volume": 150190.0}, {"date": "2022-03-17", "close": 42.34, "volume": 237022.0}, {"date": "2022-03-18", "close": 37.66, "volume": 736304.0}, {"date": "2022-03-21", "close": 37.28, "volume": 255780.0}, {"date": "2022-03-22", "close": 38.02, "volume": 226076.0}, {"date": "2022-03-23", "close": 38.1, "volume": 230620.0}, {"date": "2022-03-24", "close": 38.81, "volume": 110497.0}, {"date": "2022-03-25", "close": 40.13, "volume": 148123.0}, {"date": "2022-03-28", "close": 40.3, "volume": 148618.0}, {"date": "2022-03-29", "close": 41.29, "volume": 177250.0}, {"date": "2022-03-30", "close": 41.15, "volume": 123000.0}, {"date": "2022-03-31", "close": 40.28, "volume": 121696.0}, {"date": "2022-04-01", "close": 40.88, "volume": 143456.0}, {"date": "2022-04-04", "close": 40.2, "volume": 103901.0}, {"date": "2022-04-05", "close": 39.71, "volume": 136701.0}, {"date": "2022-04-06", "close": 39.59, "volume": 199241.0}, {"date": "2022-04-07", "close": 39.56, "volume": 175319.0}, {"date": "2022-04-08", "close": 39.41, "volume": 170293.0}, {"date": "2022-04-11", "close": 38.2, "volume": 113539.0}, {"date": "2022-04-12", "close": 38.82, "volume": 94360.0}, {"date": "2022-04-13", "close": 39.37, "volume": 152737.0}, {"date": "2022-04-14", "close": 39.69, "volume": 321393.0}, {"date": "2022-04-18", "close": 39.03, "volume": 72024.0}, {"date": "2022-04-19", "close": 38.5, "volume": 143213.0}, {"date": "2022-04-20", "close": 38.46, "volume": 104929.0}, {"date": "2022-04-21", "close": 38.52, "volume": 79331.0}, {"date": "2022-04-22", "close": 37.3, "volume": 75853.0}, {"date": "2022-04-25", "close": 37.25, "volume": 106105.0}, {"date": "2022-04-26", "close": 36.73, "volume": 112670.0}, {"date": "2022-04-27", "close": 36.95, "volume": 110194.0}, {"date": "2022-04-28", "close": 37.21, "volume": 92129.0}, {"date": "2022-04-29", "close": 36.85, "volume": 150502.0}, {"date": "2022-05-02", "close": 36.77, "volume": 140480.0}, {"date": "2022-05-03", "close": 36.52, "volume": 87673.0}, {"date": "2022-05-04", "close": 36.88, "volume": 81362.0}, {"date": "2022-05-05", "close": 35.88, "volume": 100996.0}, {"date": "2022-05-06", "close": 35.17, "volume": 82587.0}, {"date": "2022-05-09", "close": 35.55, "volume": 136924.0}, {"date": "2022-05-10", "close": 35.78, "volume": 92229.0}, {"date": "2022-05-11", "close": 35.82, "volume": 75366.0}, {"date": "2022-05-12", "close": 36.11, "volume": 87701.0}, {"date": "2022-05-13", "close": 36.53, "volume": 91650.0}, {"date": "2022-05-16", "close": 36.86, "volume": 135820.0}, {"date": "2022-05-17", "close": 37.22, "volume": 92374.0}, {"date": "2022-05-18", "close": 37.29, "volume": 167362.0}, {"date": "2022-05-19", "close": 35.81, "volume": 283067.0}, {"date": "2022-05-20", "close": 34.93, "volume": 110789.0}, {"date": "2022-05-23", "close": 35.9, "volume": 106197.0}, {"date": "2022-05-24", "close": 36.66, "volume": 111418.0}, {"date": "2022-05-25", "close": 37.29, "volume": 129069.0}, {"date": "2022-05-26", "close": 37.01, "volume": 96964.0}, {"date": "2022-05-27", "close": 37.78, "volume": 64563.0}, {"date": "2022-05-31", "close": 37.53, "volume": 236850.0}, {"date": "2022-06-01", "close": 37.25, "volume": 121146.0}, {"date": "2022-06-02", "close": 37.53, "volume": 63744.0}, {"date": "2022-06-03", "close": 37.11, "volume": 88623.0}, {"date": "2022-06-06", "close": 36.83, "volume": 87611.0}, {"date": "2022-06-07", "close": 36.77, "volume": 64204.0}, {"date": "2022-06-08", "close": 36.26, "volume": 68838.0}, {"date": "2022-06-09", "close": 35.82, "volume": 62462.0}, {"date": "2022-06-10", "close": 35.63, "volume": 67934.0}, {"date": "2022-06-13", "close": 34.35, "volume": 92774.0}, {"date": "2022-06-14", "close": 34.5, "volume": 95640.0}, {"date": "2022-06-15", "close": 35.1, "volume": 119792.0}, {"date": "2022-06-16", "close": 34.52, "volume": 137494.0}, {"date": "2022-06-17", "close": 35.42, "volume": 309113.0}, {"date": "2022-06-21", "close": 35.56, "volume": 99308.0}, {"date": "2022-06-22", "close": 35.24, "volume": 122203.0}, {"date": "2022-06-23", "close": 35.34, "volume": 78122.0}, {"date": "2022-06-24", "close": 35.52, "volume": 179977.0}, {"date": "2022-06-27", "close": 35.87, "volume": 85406.0}, {"date": "2022-06-28", "close": 35.72, "volume": 87169.0}, {"date": "2022-06-29", "close": 35.73, "volume": 97583.0}, {"date": "2022-06-30", "close": 35.97, "volume": 148792.0}, {"date": "2022-07-01", "close": 36.32, "volume": 116360.0}, {"date": "2022-07-05", "close": 35.42, "volume": 132027.0}, {"date": "2022-07-06", "close": 34.68, "volume": 80636.0}, {"date": "2022-07-07", "close": 34.66, "volume": 83184.0}, {"date": "2022-07-08", "close": 34.09, "volume": 62091.0}, {"date": "2022-07-11", "close": 34.05, "volume": 55655.0}, {"date": "2022-07-12", "close": 34.17, "volume": 59387.0}, {"date": "2022-07-13", "close": 34.01, "volume": 46506.0}, {"date": "2022-07-14", "close": 34.04, "volume": 41134.0}, {"date": "2022-07-15", "close": 34.83, "volume": 86207.0}, {"date": "2022-07-18", "close": 34.47, "volume": 80395.0}, {"date": "2022-07-19", "close": 35.42, "volume": 109851.0}, {"date": "2022-07-20", "close": 36.35, "volume": 113171.0}, {"date": "2022-07-21", "close": 36.89, "volume": 138721.0}, {"date": "2022-07-22", "close": 41.66, "volume": 327582.0}, {"date": "2022-07-25", "close": 42.98, "volume": 374814.0}, {"date": "2022-07-26", "close": 44.84, "volume": 373308.0}, {"date": "2022-07-27", "close": 46.09, "volume": 333354.0}, {"date": "2022-07-28", "close": 46.89, "volume": 214958.0}, {"date": "2022-07-29", "close": 47.07, "volume": 222418.0}, {"date": "2022-08-01", "close": 47.55, "volume": 237428.0}, {"date": "2022-08-02", "close": 46.37, "volume": 307691.0}, {"date": "2022-08-03", "close": 45.69, "volume": 232661.0}, {"date": "2022-08-04", "close": 46.14, "volume": 215201.0}, {"date": "2022-08-05", "close": 46.41, "volume": 155056.0}, {"date": "2022-08-08", "close": 45.7, "volume": 182262.0}, {"date": "2022-08-09", "close": 46.19, "volume": 167649.0}, {"date": "2022-08-10", "close": 47.0, "volume": 263065.0}, {"date": "2022-08-11", "close": 46.86, "volume": 113241.0}, {"date": "2022-08-12", "close": 47.15, "volume": 199632.0}, {"date": "2022-08-15", "close": 47.1, "volume": 160059.0}, {"date": "2022-08-16", "close": 47.05, "volume": 160106.0}, {"date": "2022-08-17", "close": 45.89, "volume": 130210.0}, {"date": "2022-08-18", "close": 44.97, "volume": 167808.0}, {"date": "2022-08-19", "close": 45.6, "volume": 148831.0}, {"date": "2022-08-22", "close": 45.5, "volume": 132706.0}, {"date": "2022-08-23", "close": 44.89, "volume": 147641.0}, {"date": "2022-08-24", "close": 45.24, "volume": 126989.0}, {"date": "2022-08-25", "close": 46.63, "volume": 170000.0}, {"date": "2022-08-26", "close": 46.88, "volume": 166654.0}, {"date": "2022-08-29", "close": 46.7, "volume": 158048.0}, {"date": "2022-08-30", "close": 46.19, "volume": 205771.0}, {"date": "2022-08-31", "close": 45.91, "volume": 215818.0}, {"date": "2022-09-01", "close": 47.2, "volume": 194668.0}, {"date": "2022-09-02", "close": 47.41, "volume": 215587.0}, {"date": "2022-09-06", "close": 46.57, "volume": 215235.0}, {"date": "2022-09-07", "close": 46.03, "volume": 200351.0}, {"date": "2022-09-08", "close": 45.76, "volume": 127945.0}, {"date": "2022-09-09", "close": 45.21, "volume": 91225.0}, {"date": "2022-09-12", "close": 45.11, "volume": 140525.0}, {"date": "2022-09-13", "close": 44.3, "volume": 277166.0}, {"date": "2022-09-14", "close": 43.52, "volume": 310473.0}, {"date": "2022-09-15", "close": 41.99, "volume": 311318.0}, {"date": "2022-09-16", "close": 42.24, "volume": 681392.0}, {"date": "2022-09-19", "close": 42.27, "volume": 265582.0}, {"date": "2022-09-20", "close": 42.52, "volume": 307108.0}, {"date": "2022-09-21", "close": 41.77, "volume": 150300.0}, {"date": "2022-09-22", "close": 40.34, "volume": 296216.0}, {"date": "2022-09-23", "close": 33.415, "volume": 790617.0}, {"date": "2022-09-26", "close": 30.82, "volume": 801014.0}, {"date": "2022-09-27", "close": 29.76, "volume": 584563.0}, {"date": "2022-09-28", "close": 29.08, "volume": 588093.0}, {"date": "2022-09-29", "close": 30.24, "volume": 512022.0}, {"date": "2022-09-30", "close": 30.76, "volume": 500124.0}, {"date": "2022-10-03", "close": 29.48, "volume": 382663.0}, {"date": "2022-10-04", "close": 30.44, "volume": 346841.0}, {"date": "2022-10-05", "close": 31.03, "volume": 293597.0}, {"date": "2022-10-06", "close": 31.21, "volume": 259684.0}, {"date": "2022-10-07", "close": 31.95, "volume": 390644.0}, {"date": "2022-10-10", "close": 31.5, "volume": 248874.0}, {"date": "2022-10-11", "close": 31.27, "volume": 225333.0}, {"date": "2022-10-12", "close": 31.72, "volume": 136378.0}, {"date": "2022-10-13", "close": 32.29, "volume": 153752.0}, {"date": "2022-10-14", "close": 32.14, "volume": 136071.0}, {"date": "2022-10-17", "close": 32.57, "volume": 161088.0}, {"date": "2022-10-18", "close": 32.67, "volume": 146885.0}, {"date": "2022-10-19", "close": 32.66, "volume": 138249.0}, {"date": "2022-10-20", "close": 32.68, "volume": 135825.0}, {"date": "2022-10-21", "close": 33.63, "volume": 151126.0}, {"date": "2022-10-24", "close": 37.13, "volume": 535333.0}, {"date": "2022-10-25", "close": 38.28, "volume": 411869.0}, {"date": "2022-10-26", "close": 38.47, "volume": 290378.0}, {"date": "2022-10-27", "close": 37.92, "volume": 213054.0}, {"date": "2022-10-28", "close": 37.93, "volume": 195705.0}, {"date": "2022-10-31", "close": 38.14, "volume": 167111.0}, {"date": "2022-11-01", "close": 38.62, "volume": 174030.0}, {"date": "2022-11-02", "close": 37.65, "volume": 177476.0}, {"date": "2022-11-03", "close": 37.37, "volume": 237028.0}, {"date": "2022-11-04", "close": 38.15, "volume": 272230.0}, {"date": "2022-11-07", "close": 39.21, "volume": 259933.0}, {"date": "2022-11-08", "close": 38.47, "volume": 149627.0}, {"date": "2022-11-09", "close": 37.88, "volume": 191090.0}, {"date": "2022-11-10", "close": 39.0, "volume": 244923.0}, {"date": "2022-11-11", "close": 39.49, "volume": 231906.0}, {"date": "2022-11-14", "close": 39.19, "volume": 257183.0}, {"date": "2022-11-15", "close": 39.47, "volume": 241286.0}, {"date": "2022-11-16", "close": 39.79, "volume": 215704.0}, {"date": "2022-11-17", "close": 39.91, "volume": 283552.0}, {"date": "2022-11-18", "close": 40.0, "volume": 210853.0}, {"date": "2022-11-21", "close": 39.75, "volume": 161740.0}, {"date": "2022-11-22", "close": 39.61, "volume": 344317.0}, {"date": "2022-11-23", "close": 41.91, "volume": 229004.0}, {"date": "2022-11-25", "close": 41.42, "volume": 191917.0}, {"date": "2022-11-28", "close": 40.69, "volume": 133155.0}, {"date": "2022-11-29", "close": 40.65, "volume": 164610.0}, {"date": "2022-11-30", "close": 41.12, "volume": 186497.0}, {"date": "2022-12-01", "close": 39.87, "volume": 97801.0}, {"date": "2022-12-02", "close": 40.11, "volume": 152276.0}, {"date": "2022-12-05", "close": 39.67, "volume": 133927.0}, {"date": "2022-12-06", "close": 39.18, "volume": 98590.0}, {"date": "2022-12-07", "close": 38.71, "volume": 106621.0}, {"date": "2022-12-08", "close": 37.81, "volume": 117430.0}, {"date": "2022-12-09", "close": 37.09, "volume": 286128.0}, {"date": "2022-12-12", "close": 38.07, "volume": 198659.0}, {"date": "2022-12-13", "close": 37.24, "volume": 280694.0}, {"date": "2022-12-14", "close": 36.44, "volume": 264326.0}, {"date": "2022-12-15", "close": 35.0, "volume": 371892.0}, {"date": "2022-12-16", "close": 36.98, "volume": 1304746.0}, {"date": "2022-12-19", "close": 37.0, "volume": 467327.0}, {"date": "2022-12-20", "close": 38.1, "volume": 414088.0}, {"date": "2022-12-21", "close": 39.4, "volume": 241454.0}, {"date": "2022-12-22", "close": 39.31, "volume": 153380.0}, {"date": "2022-12-23", "close": 39.61, "volume": 126728.0}, {"date": "2022-12-27", "close": 39.72, "volume": 147882.0}, {"date": "2022-12-28", "close": 38.98, "volume": 129207.0}, {"date": "2022-12-29", "close": 39.76, "volume": 114068.0}, {"date": "2022-12-30", "close": 39.46, "volume": 125887.0}, {"date": "2023-01-03", "close": 40.09, "volume": 143177.0}, {"date": "2023-01-04", "close": 40.33, "volume": 161018.0}, {"date": "2023-01-05", "close": 40.48, "volume": 149277.0}, {"date": "2023-01-06", "close": 40.82, "volume": 149018.0}, {"date": "2023-01-09", "close": 40.44, "volume": 129785.0}, {"date": "2023-01-10", "close": 40.98, "volume": 290759.0}, {"date": "2023-01-11", "close": 41.33, "volume": 123373.0}, {"date": "2023-01-12", "close": 41.62, "volume": 139174.0}, {"date": "2023-01-13", "close": 42.79, "volume": 124499.0}, {"date": "2023-01-17", "close": 42.72, "volume": 149456.0}, {"date": "2023-01-18", "close": 41.71, "volume": 119913.0}, {"date": "2023-01-19", "close": 42.02, "volume": 133562.0}, {"date": "2023-01-20", "close": 43.0, "volume": 136903.0}, {"date": "2023-01-23", "close": 43.09, "volume": 96609.0}, {"date": "2023-01-24", "close": 43.24, "volume": 89767.0}, {"date": "2023-01-25", "close": 43.37, "volume": 94564.0}, {"date": "2023-01-26", "close": 43.52, "volume": 96919.0}, {"date": "2023-01-27", "close": 43.2, "volume": 101830.0}, {"date": "2023-01-30", "close": 42.93, "volume": 128552.0}, {"date": "2023-01-31", "close": 44.24, "volume": 221965.0}, {"date": "2023-02-01", "close": 45.03, "volume": 206057.0}, {"date": "2023-02-02", "close": 45.42, "volume": 214007.0}, {"date": "2023-02-03", "close": 45.19, "volume": 175681.0}, {"date": "2023-02-06", "close": 44.88, "volume": 182974.0}, {"date": "2023-02-07", "close": 45.36, "volume": 118541.0}, {"date": "2023-02-08", "close": 45.08, "volume": 117456.0}, {"date": "2023-02-09", "close": 45.53, "volume": 104217.0}, {"date": "2023-02-10", "close": 45.11, "volume": 105097.0}, {"date": "2023-02-13", "close": 45.51, "volume": 114087.0}, {"date": "2023-02-14", "close": 45.48, "volume": 108481.0}, {"date": "2023-02-15", "close": 45.94, "volume": 109908.0}, {"date": "2023-02-16", "close": 45.38, "volume": 143843.0}, {"date": "2023-02-17", "close": 45.83, "volume": 151096.0}, {"date": "2023-02-21", "close": 44.88, "volume": 134699.0}, {"date": "2023-02-22", "close": 45.23, "volume": 173748.0}, {"date": "2023-02-23", "close": 45.53, "volume": 119238.0}, {"date": "2023-02-24", "close": 45.4, "volume": 107168.0}, {"date": "2023-02-27", "close": 46.02, "volume": 114237.0}, {"date": "2023-02-28", "close": 45.61, "volume": 263926.0}, {"date": "2023-03-01", "close": 46.43, "volume": 112305.0}, {"date": "2023-03-02", "close": 46.65, "volume": 188178.0}, {"date": "2023-03-03", "close": 46.69, "volume": 165417.0}, {"date": "2023-03-06", "close": 44.2, "volume": 175883.0}, {"date": "2023-03-07", "close": 44.26, "volume": 91850.0}, {"date": "2023-03-08", "close": 44.04, "volume": 105371.0}, {"date": "2023-03-09", "close": 43.68, "volume": 89180.0}, {"date": "2023-03-10", "close": 42.83, "volume": 251577.0}, {"date": "2023-03-13", "close": 41.81, "volume": 175247.0}, {"date": "2023-03-14", "close": 42.51, "volume": 126722.0}, {"date": "2023-03-15", "close": 41.79, "volume": 190471.0}, {"date": "2023-03-16", "close": 42.72, "volume": 164668.0}, {"date": "2023-03-17", "close": 42.18, "volume": 550502.0}, {"date": "2023-03-20", "close": 43.07, "volume": 187040.0}, {"date": "2023-03-21", "close": 43.45, "volume": 205953.0}, {"date": "2023-03-22", "close": 42.3, "volume": 108943.0}, {"date": "2023-03-23", "close": 41.32, "volume": 180784.0}, {"date": "2023-03-24", "close": 32.12, "volume": 1126785.0}, {"date": "2023-03-27", "close": 32.7, "volume": 364591.0}, {"date": "2023-03-28", "close": 32.17, "volume": 391669.0}, {"date": "2023-03-29", "close": 33.72, "volume": 313922.0}, {"date": "2023-03-30", "close": 33.28, "volume": 191799.0}, {"date": "2023-03-31", "close": 34.22, "volume": 227524.0}, {"date": "2023-04-03", "close": 35.0, "volume": 245251.0}, {"date": "2023-04-04", "close": 34.02, "volume": 215230.0}, {"date": "2023-04-05", "close": 34.68, "volume": 187524.0}, {"date": "2023-04-06", "close": 34.97, "volume": 174753.0}, {"date": "2023-04-10", "close": 35.16, "volume": 171184.0}, {"date": "2023-04-11", "close": 35.41, "volume": 171808.0}, {"date": "2023-04-12", "close": 35.11, "volume": 122050.0}, {"date": "2023-04-13", "close": 35.26, "volume": 220635.0}, {"date": "2023-04-14", "close": 35.38, "volume": 132772.0}, {"date": "2023-04-17", "close": 36.01, "volume": 145204.0}, {"date": "2023-04-18", "close": 35.45, "volume": 160132.0}, {"date": "2023-04-19", "close": 35.92, "volume": 126130.0}, {"date": "2023-04-20", "close": 36.32, "volume": 146474.0}, {"date": "2023-04-21", "close": 36.32, "volume": 126957.0}, {"date": "2023-04-24", "close": 36.62, "volume": 111998.0}, {"date": "2023-04-25", "close": 36.69, "volume": 137294.0}, {"date": "2023-04-26", "close": 36.57, "volume": 150095.0}, {"date": "2023-04-27", "close": 37.39, "volume": 151570.0}, {"date": "2023-04-28", "close": 38.47, "volume": 220588.0}, {"date": "2023-05-01", "close": 38.54, "volume": 148201.0}, {"date": "2023-05-02", "close": 35.81, "volume": 236253.0}, {"date": "2023-05-03", "close": 35.77, "volume": 197704.0}, {"date": "2023-05-04", "close": 36.13, "volume": 149479.0}, {"date": "2023-05-05", "close": 37.41, "volume": 138465.0}, {"date": "2023-05-08", "close": 37.75, "volume": 115358.0}, {"date": "2023-05-09", "close": 37.84, "volume": 153381.0}, {"date": "2023-05-10", "close": 38.97, "volume": 150394.0}, {"date": "2023-05-11", "close": 39.47, "volume": 143791.0}, {"date": "2023-05-12", "close": 40.19, "volume": 124136.0}, {"date": "2023-05-15", "close": 41.18, "volume": 169353.0}, {"date": "2023-05-16", "close": 40.27, "volume": 162935.0}, {"date": "2023-05-17", "close": 41.05, "volume": 234831.0}, {"date": "2023-05-18", "close": 41.71, "volume": 159851.0}, {"date": "2023-05-19", "close": 42.42, "volume": 153821.0}, {"date": "2023-05-22", "close": 42.28, "volume": 197666.0}, {"date": "2023-05-23", "close": 42.37, "volume": 162375.0}, {"date": "2023-05-24", "close": 42.27, "volume": 276807.0}, {"date": "2023-05-25", "close": 42.27, "volume": 155388.0}, {"date": "2023-05-26", "close": 42.01, "volume": 183043.0}, {"date": "2023-05-30", "close": 42.07, "volume": 288696.0}, {"date": "2023-05-31", "close": 42.48, "volume": 274691.0}, {"date": "2023-06-01", "close": 43.27, "volume": 150833.0}, {"date": "2023-06-02", "close": 43.87, "volume": 191132.0}, {"date": "2023-06-05", "close": 42.08, "volume": 145723.0}, {"date": "2023-06-06", "close": 42.93, "volume": 197926.0}, {"date": "2023-06-07", "close": 43.4, "volume": 157151.0}, {"date": "2023-06-08", "close": 42.7, "volume": 128571.0}, {"date": "2023-06-09", "close": 42.36, "volume": 90254.0}, {"date": "2023-06-12", "close": 40.75, "volume": 140608.0}, {"date": "2023-06-13", "close": 40.59, "volume": 177627.0}, {"date": "2023-06-14", "close": 39.31, "volume": 197397.0}, {"date": "2023-06-15", "close": 38.92, "volume": 203038.0}, {"date": "2023-06-16", "close": 39.23, "volume": 622578.0}, {"date": "2023-06-20", "close": 39.6, "volume": 142562.0}, {"date": "2023-06-21", "close": 39.36, "volume": 116689.0}, {"date": "2023-06-22", "close": 38.31, "volume": 117475.0}, {"date": "2023-06-23", "close": 37.14, "volume": 383103.0}, {"date": "2023-06-26", "close": 37.51, "volume": 126194.0}, {"date": "2023-06-27", "close": 37.78, "volume": 121889.0}, {"date": "2023-06-28", "close": 38.42, "volume": 96005.0}, {"date": "2023-06-29", "close": 38.98, "volume": 94256.0}, {"date": "2023-06-30", "close": 38.89, "volume": 88863.0}, {"date": "2023-07-03", "close": 38.85, "volume": 52370.0}, {"date": "2023-07-05", "close": 38.58, "volume": 140268.0}, {"date": "2023-07-06", "close": 38.28, "volume": 105768.0}, {"date": "2023-07-07", "close": 38.5, "volume": 174756.0}, {"date": "2023-07-10", "close": 38.73, "volume": 131786.0}, {"date": "2023-07-11", "close": 38.92, "volume": 84218.0}, {"date": "2023-07-12", "close": 39.0, "volume": 112509.0}, {"date": "2023-07-13", "close": 39.63, "volume": 75086.0}, {"date": "2023-07-14", "close": 40.15, "volume": 120352.0}, {"date": "2023-07-17", "close": 41.18, "volume": 146671.0}, {"date": "2023-07-18", "close": 41.37, "volume": 102657.0}, {"date": "2023-07-19", "close": 40.47, "volume": 113691.0}, {"date": "2023-07-20", "close": 39.78, "volume": 146136.0}, {"date": "2023-07-21", "close": 44.35, "volume": 762732.0}, {"date": "2023-07-24", "close": 43.43, "volume": 208125.0}, {"date": "2023-07-25", "close": 42.73, "volume": 305889.0}, {"date": "2023-07-26", "close": 43.8, "volume": 233928.0}, {"date": "2023-07-27", "close": 44.35, "volume": 239856.0}, {"date": "2023-07-28", "close": 43.45, "volume": 187305.0}, {"date": "2023-07-31", "close": 43.19, "volume": 243189.0}, {"date": "2023-08-01", "close": 44.0, "volume": 243049.0}, {"date": "2023-08-02", "close": 43.59, "volume": 201858.0}, {"date": "2023-08-03", "close": 43.78, "volume": 154791.0}, {"date": "2023-08-04", "close": 43.98, "volume": 205971.0}, {"date": "2023-08-07", "close": 44.2, "volume": 236537.0}, {"date": "2023-08-08", "close": 43.78, "volume": 231934.0}, {"date": "2023-08-09", "close": 43.61, "volume": 205580.0}, {"date": "2023-08-10", "close": 44.22, "volume": 183592.0}, {"date": "2023-08-11", "close": 45.81, "volume": 232510.0}, {"date": "2023-08-14", "close": 45.18, "volume": 187509.0}, {"date": "2023-08-15", "close": 44.78, "volume": 202233.0}, {"date": "2023-08-16", "close": 43.52, "volume": 211461.0}, {"date": "2023-08-17", "close": 42.38, "volume": 234771.0}, {"date": "2023-08-18", "close": 43.42, "volume": 201568.0}, {"date": "2023-08-21", "close": 42.76, "volume": 188108.0}, {"date": "2023-08-22", "close": 43.0, "volume": 165569.0}, {"date": "2023-08-23", "close": 43.41, "volume": 133465.0}, {"date": "2023-08-24", "close": 43.25, "volume": 192110.0}, {"date": "2023-08-25", "close": 43.84, "volume": 159788.0}, {"date": "2023-08-28", "close": 43.87, "volume": 145845.0}, {"date": "2023-08-29", "close": 43.89, "volume": 152765.0}, {"date": "2023-08-30", "close": 43.09, "volume": 187513.0}, {"date": "2023-08-31", "close": 43.45, "volume": 234684.0}, {"date": "2023-09-01", "close": 42.93, "volume": 188332.0}, {"date": "2023-09-05", "close": 40.9, "volume": 231505.0}, {"date": "2023-09-06", "close": 40.91, "volume": 159870.0}, {"date": "2023-09-07", "close": 40.82, "volume": 217266.0}, {"date": "2023-09-08", "close": 40.64, "volume": 153860.0}, {"date": "2023-09-11", "close": 41.46, "volume": 170818.0}, {"date": "2023-09-12", "close": 41.37, "volume": 158581.0}, {"date": "2023-09-13", "close": 41.79, "volume": 261240.0}, {"date": "2023-09-14", "close": 41.8, "volume": 227062.0}, {"date": "2023-09-15", "close": 39.7, "volume": 1046465.0}, {"date": "2023-09-18", "close": 38.66, "volume": 261001.0}, {"date": "2023-09-19", "close": 38.92, "volume": 327587.0}, {"date": "2023-09-20", "close": 39.4, "volume": 250852.0}, {"date": "2023-09-21", "close": 38.95, "volume": 478452.0}, {"date": "2023-09-22", "close": 33.8, "volume": 1426693.0}, {"date": "2023-09-25", "close": 36.17, "volume": 519022.0}, {"date": "2023-09-26", "close": 37.38, "volume": 339146.0}, {"date": "2023-09-27", "close": 38.67, "volume": 291308.0}, {"date": "2023-09-28", "close": 38.37, "volume": 262648.0}, {"date": "2023-09-29", "close": 38.14, "volume": 207930.0}, {"date": "2023-10-02", "close": 38.11, "volume": 262325.0}, {"date": "2023-10-03", "close": 38.45, "volume": 157766.0}, {"date": "2023-10-04", "close": 37.96, "volume": 223333.0}, {"date": "2023-10-05", "close": 37.23, "volume": 232901.0}, {"date": "2023-10-06", "close": 36.98, "volume": 180381.0}, {"date": "2023-10-09", "close": 37.5, "volume": 245713.0}, {"date": "2023-10-10", "close": 36.55, "volume": 221157.0}, {"date": "2023-10-11", "close": 37.5, "volume": 203978.0}, {"date": "2023-10-12", "close": 37.46, "volume": 147604.0}, {"date": "2023-10-13", "close": 37.13, "volume": 173211.0}, {"date": "2023-10-16", "close": 37.49, "volume": 176821.0}, {"date": "2023-10-17", "close": 36.92, "volume": 257035.0}, {"date": "2023-10-18", "close": 36.89, "volume": 231910.0}, {"date": "2023-10-19", "close": 36.91, "volume": 196346.0}, {"date": "2023-10-20", "close": 37.13, "volume": 186868.0}, {"date": "2023-10-23", "close": 37.05, "volume": 224513.0}, {"date": "2023-10-24", "close": 37.2, "volume": 167104.0}, {"date": "2023-10-25", "close": 37.17, "volume": 153163.0}, {"date": "2023-10-26", "close": 37.24, "volume": 132183.0}, {"date": "2023-10-27", "close": 37.22, "volume": 144964.0}, {"date": "2023-10-30", "close": 37.2, "volume": 152495.0}, {"date": "2023-10-31", "close": 36.9, "volume": 272398.0}, {"date": "2023-11-01", "close": 38.33, "volume": 167314.0}, {"date": "2023-11-02", "close": 39.43, "volume": 150891.0}, {"date": "2023-11-03", "close": 39.44, "volume": 195054.0}, {"date": "2023-11-06", "close": 39.38, "volume": 168148.0}, {"date": "2023-11-07", "close": 38.5, "volume": 143722.0}, {"date": "2023-11-08", "close": 39.05, "volume": 117568.0}, {"date": "2023-11-09", "close": 38.63, "volume": 104014.0}, {"date": "2023-11-10", "close": 38.85, "volume": 156040.0}, {"date": "2023-11-13", "close": 38.16, "volume": 176110.0}, {"date": "2023-11-14", "close": 38.9, "volume": 298724.0}, {"date": "2023-11-15", "close": 39.83, "volume": 191468.0}, {"date": "2023-11-16", "close": 38.75, "volume": 171439.0}, {"date": "2023-11-17", "close": 39.94, "volume": 151266.0}, {"date": "2023-11-20", "close": 39.26, "volume": 158895.0}, {"date": "2023-11-21", "close": 39.44, "volume": 141038.0}, {"date": "2023-11-22", "close": 39.22, "volume": 151265.0}, {"date": "2023-11-24", "close": 39.99, "volume": 68088.0}, {"date": "2023-11-27", "close": 38.66, "volume": 116218.0}, {"date": "2023-11-28", "close": 38.51, "volume": 105591.0}, {"date": "2023-11-29", "close": 37.97, "volume": 150304.0}, {"date": "2023-11-30", "close": 37.99, "volume": 174316.0}, {"date": "2023-12-01", "close": 39.14, "volume": 150639.0}, {"date": "2023-12-04", "close": 39.06, "volume": 176803.0}, {"date": "2023-12-05", "close": 39.19, "volume": 198053.0}, {"date": "2023-12-06", "close": 39.38, "volume": 103623.0}, {"date": "2023-12-07", "close": 39.37, "volume": 182964.0}, {"date": "2023-12-08", "close": 39.77, "volume": 124664.0}, {"date": "2023-12-11", "close": 40.1, "volume": 306898.0}, {"date": "2023-12-12", "close": 39.87, "volume": 166361.0}, {"date": "2023-12-13", "close": 40.03, "volume": 225850.0}, {"date": "2023-12-14", "close": 41.48, "volume": 356107.0}, {"date": "2023-12-15", "close": 36.66, "volume": 1196801.0}, {"date": "2023-12-18", "close": 35.76, "volume": 453238.0}, {"date": "2023-12-19", "close": 37.2, "volume": 590001.0}, {"date": "2023-12-20", "close": 37.72, "volume": 348858.0}, {"date": "2023-12-21", "close": 38.47, "volume": 249397.0}, {"date": "2023-12-22", "close": 37.51, "volume": 235336.0}, {"date": "2023-12-26", "close": 37.39, "volume": 243743.0}, {"date": "2023-12-27", "close": 37.49, "volume": 170111.0}, {"date": "2023-12-28", "close": 37.75, "volume": 194412.0}, {"date": "2023-12-29", "close": 37.7, "volume": 230947.0}, {"date": "2024-01-02", "close": 38.09, "volume": 267831.0}, {"date": "2024-01-03", "close": 37.7, "volume": 188790.0}, {"date": "2024-01-04", "close": 37.08, "volume": 262089.0}, {"date": "2024-01-05", "close": 36.69, "volume": 269897.0}, {"date": "2024-01-08", "close": 37.72, "volume": 215007.0}, {"date": "2024-01-09", "close": 37.62, "volume": 147795.0}, {"date": "2024-01-10", "close": 37.96, "volume": 209714.0}, {"date": "2024-01-11", "close": 37.72, "volume": 247194.0}, {"date": "2024-01-12", "close": 37.73, "volume": 163365.0}, {"date": "2024-01-16", "close": 37.24, "volume": 250151.0}, {"date": "2024-01-17", "close": 37.42, "volume": 224127.0}, {"date": "2024-01-18", "close": 38.35, "volume": 199296.0}, {"date": "2024-01-19", "close": 38.34, "volume": 280351.0}, {"date": "2024-01-22", "close": 39.69, "volume": 256773.0}, {"date": "2024-01-23", "close": 39.61, "volume": 250544.0}, {"date": "2024-01-24", "close": 39.635, "volume": 197931.0}, {"date": "2024-01-25", "close": 39.86, "volume": 239666.0}, {"date": "2024-01-26", "close": 39.81, "volume": 174333.0}, {"date": "2024-01-29", "close": 39.64, "volume": 183197.0}, {"date": "2024-01-30", "close": 38.98, "volume": 268132.0}, {"date": "2024-01-31", "close": 38.44, "volume": 235719.0}, {"date": "2024-02-01", "close": 38.36, "volume": 159940.0}, {"date": "2024-02-02", "close": 37.68, "volume": 149708.0}, {"date": "2024-02-05", "close": 37.46, "volume": 215913.0}, {"date": "2024-02-06", "close": 37.72, "volume": 203618.0}, {"date": "2024-02-07", "close": 37.81, "volume": 175792.0}, {"date": "2024-02-08", "close": 38.4, "volume": 244840.0}, {"date": "2024-02-09", "close": 38.76, "volume": 212976.0}, {"date": "2024-02-12", "close": 39.16, "volume": 220208.0}, {"date": "2024-02-13", "close": 38.2, "volume": 267833.0}, {"date": "2024-02-14", "close": 39.37, "volume": 149139.0}, {"date": "2024-02-15", "close": 39.71, "volume": 210997.0}, {"date": "2024-02-16", "close": 40.47, "volume": 184979.0}, {"date": "2024-02-20", "close": 39.23, "volume": 202593.0}, {"date": "2024-02-21", "close": 38.99, "volume": 223761.0}, {"date": "2024-02-22", "close": 39.09, "volume": 216093.0}, {"date": "2024-02-23", "close": 38.59, "volume": 189340.0}, {"date": "2024-02-26", "close": 38.81, "volume": 189776.0}, {"date": "2024-02-27", "close": 38.69, "volume": 243387.0}, {"date": "2024-02-28", "close": 39.8, "volume": 211559.0}, {"date": "2024-02-29", "close": 39.44, "volume": 262475.0}, {"date": "2024-03-01", "close": 39.33, "volume": 194199.0}, {"date": "2024-03-04", "close": 37.96, "volume": 198425.0}, {"date": "2024-03-05", "close": 38.46, "volume": 209390.0}, {"date": "2024-03-06", "close": 37.8, "volume": 357013.0}, {"date": "2024-03-07", "close": 38.58, "volume": 219229.0}, {"date": "2024-03-08", "close": 38.99, "volume": 277278.0}, {"date": "2024-03-11", "close": 39.56, "volume": 263149.0}, {"date": "2024-03-12", "close": 38.23, "volume": 258748.0}, {"date": "2024-03-13", "close": 37.37, "volume": 483875.0}, {"date": "2024-03-14", "close": 36.51, "volume": 518074.0}, {"date": "2024-03-15", "close": 36.93, "volume": 2852124.0}, {"date": "2024-03-18", "close": 35.95, "volume": 456426.0}, {"date": "2024-03-19", "close": 36.73, "volume": 325495.0}, {"date": "2024-03-20", "close": 37.52, "volume": 262945.0}, {"date": "2024-03-21", "close": 37.89, "volume": 323044.0}, {"date": "2024-03-22", "close": 38.53, "volume": 411576.0}, {"date": "2024-03-25", "close": 37.95, "volume": 223950.0}, {"date": "2024-03-26", "close": 38.45, "volume": 230190.0}, {"date": "2024-03-27", "close": 38.26, "volume": 179534.0}, {"date": "2024-03-28", "close": 37.71, "volume": 193031.0}, {"date": "2024-04-01", "close": 36.67, "volume": 161694.0}, {"date": "2024-04-02", "close": 36.5, "volume": 209000.0}, {"date": "2024-04-03", "close": 36.29, "volume": 109113.0}, {"date": "2024-04-04", "close": 36.25, "volume": 171140.0}, {"date": "2024-04-05", "close": 36.48, "volume": 111020.0}, {"date": "2024-04-08", "close": 36.14, "volume": 113231.0}, {"date": "2024-04-09", "close": 36.91, "volume": 141245.0}, {"date": "2024-04-10", "close": 35.76, "volume": 130069.0}, {"date": "2024-04-11", "close": 36.35, "volume": 134724.0}, {"date": "2024-04-12", "close": 35.76, "volume": 124551.0}, {"date": "2024-04-15", "close": 35.23, "volume": 144468.0}, {"date": "2024-04-16", "close": 35.16, "volume": 106727.0}, {"date": "2024-04-17", "close": 34.73, "volume": 152774.0}, {"date": "2024-04-18", "close": 34.83, "volume": 124597.0}, {"date": "2024-04-19", "close": 35.68, "volume": 163612.0}, {"date": "2024-04-22", "close": 35.61, "volume": 135446.0}, {"date": "2024-04-23", "close": 36.54, "volume": 174836.0}, {"date": "2024-04-24", "close": 36.73, "volume": 162521.0}, {"date": "2024-04-25", "close": 36.08, "volume": 113868.0}, {"date": "2024-04-26", "close": 36.42, "volume": 77669.0}, {"date": "2024-04-29", "close": 36.15, "volume": 99080.0}, {"date": "2024-04-30", "close": 35.62, "volume": 109570.0}, {"date": "2024-05-01", "close": 35.78, "volume": 120022.0}, {"date": "2024-05-02", "close": 35.95, "volume": 100979.0}, {"date": "2024-05-03", "close": 36.15, "volume": 122057.0}, {"date": "2024-05-06", "close": 36.14, "volume": 80281.0}, {"date": "2024-05-07", "close": 35.96, "volume": 132203.0}, {"date": "2024-05-08", "close": 35.7, "volume": 78493.0}, {"date": "2024-05-09", "close": 36.1, "volume": 101427.0}, {"date": "2024-05-10", "close": 35.89, "volume": 114798.0}, {"date": "2024-05-13", "close": 36.07, "volume": 102270.0}, {"date": "2024-05-14", "close": 35.92, "volume": 121805.0}, {"date": "2024-05-15", "close": 35.8, "volume": 87664.0}, {"date": "2024-05-16", "close": 36.43, "volume": 95052.0}, {"date": "2024-05-17", "close": 37.18, "volume": 141637.0}, {"date": "2024-05-20", "close": 36.76, "volume": 152816.0}, {"date": "2024-05-21", "close": 37.03, "volume": 131041.0}, {"date": "2024-05-22", "close": 37.13, "volume": 140493.0}, {"date": "2024-05-23", "close": 37.12, "volume": 238647.0}, {"date": "2024-05-24", "close": 37.02, "volume": 98981.0}, {"date": "2024-05-28", "close": 37.04, "volume": 154358.0}, {"date": "2024-05-29", "close": 36.15, "volume": 107554.0}, {"date": "2024-05-30", "close": 36.0, "volume": 89955.0}, {"date": "2024-05-31", "close": 36.28, "volume": 151924.0}, {"date": "2024-06-03", "close": 35.67, "volume": 125552.0}, {"date": "2024-06-04", "close": 35.28, "volume": 129132.0}, {"date": "2024-06-05", "close": 34.85, "volume": 143077.0}, {"date": "2024-06-06", "close": 34.63, "volume": 117497.0}, {"date": "2024-06-07", "close": 34.73, "volume": 97915.0}, {"date": "2024-06-10", "close": 34.28, "volume": 183364.0}, {"date": "2024-06-11", "close": 34.1, "volume": 151357.0}, {"date": "2024-06-12", "close": 34.67, "volume": 156565.0}, {"date": "2024-06-13", "close": 33.82, "volume": 172917.0}, {"date": "2024-06-14", "close": 34.25, "volume": 191339.0}, {"date": "2024-06-17", "close": 34.56, "volume": 189860.0}, {"date": "2024-06-18", "close": 34.7, "volume": 194892.0}, {"date": "2024-06-20", "close": 34.57, "volume": 151686.0}, {"date": "2024-06-21", "close": 35.21, "volume": 851826.0}, {"date": "2024-06-24", "close": 35.17, "volume": 183917.0}, {"date": "2024-06-25", "close": 34.94, "volume": 118064.0}, {"date": "2024-06-26", "close": 35.14, "volume": 158187.0}, {"date": "2024-06-27", "close": 35.16, "volume": 89397.0}, {"date": "2024-06-28", "close": 35.47, "volume": 478919.0}, {"date": "2024-07-01", "close": 35.26, "volume": 111353.0}, {"date": "2024-07-02", "close": 35.29, "volume": 106650.0}, {"date": "2024-07-03", "close": 34.95, "volume": 46776.0}, {"date": "2024-07-05", "close": 34.85, "volume": 114177.0}, {"date": "2024-07-08", "close": 35.31, "volume": 190548.0}, {"date": "2024-07-09", "close": 35.46, "volume": 115027.0}, {"date": "2024-07-10", "close": 35.1, "volume": 74544.0}, {"date": "2024-07-11", "close": 36.4, "volume": 128553.0}, {"date": "2024-07-12", "close": 37.03, "volume": 173247.0}, {"date": "2024-07-15", "close": 37.57, "volume": 135777.0}, {"date": "2024-07-16", "close": 38.01, "volume": 193703.0}, {"date": "2024-07-17", "close": 37.97, "volume": 234271.0}, {"date": "2024-07-18", "close": 36.56, "volume": 222235.0}, {"date": "2024-07-19", "close": 29.3, "volume": 816691.0}, {"date": "2024-07-22", "close": 29.73, "volume": 496438.0}, {"date": "2024-07-23", "close": 31.22, "volume": 569099.0}, {"date": "2024-07-24", "close": 30.72, "volume": 246471.0}, {"date": "2024-07-25", "close": 30.93, "volume": 179487.0}, {"date": "2024-07-26", "close": 31.58, "volume": 239673.0}, {"date": "2024-07-29", "close": 31.26, "volume": 192099.0}, {"date": "2024-07-30", "close": 30.72, "volume": 143202.0}, {"date": "2024-07-31", "close": 31.33, "volume": 195873.0}, {"date": "2024-08-01", "close": 30.28, "volume": 163986.0}, {"date": "2024-08-02", "close": 30.32, "volume": 152618.0}, {"date": "2024-08-05", "close": 28.65, "volume": 180106.0}, {"date": "2024-08-06", "close": 29.16, "volume": 159244.0}, {"date": "2024-08-07", "close": 29.31, "volume": 161847.0}, {"date": "2024-08-08", "close": 29.64, "volume": 120450.0}, {"date": "2024-08-09", "close": 30.07, "volume": 125124.0}, {"date": "2024-08-12", "close": 29.1, "volume": 191763.0}, {"date": "2024-08-13", "close": 30.59, "volume": 178317.0}, {"date": "2024-08-14", "close": 30.69, "volume": 111889.0}, {"date": "2024-08-15", "close": 31.36, "volume": 115348.0}, {"date": "2024-08-16", "close": 30.92, "volume": 100821.0}, {"date": "2024-08-19", "close": 31.34, "volume": 121968.0}, {"date": "2024-08-20", "close": 30.56, "volume": 78639.0}, {"date": "2024-08-21", "close": 31.13, "volume": 106626.0}, {"date": "2024-08-22", "close": 30.88, "volume": 72395.0}, {"date": "2024-08-23", "close": 31.57, "volume": 123846.0}, {"date": "2024-08-26", "close": 31.62, "volume": 122085.0}, {"date": "2024-08-27", "close": 31.59, "volume": 95750.0}, {"date": "2024-08-28", "close": 31.6, "volume": 109545.0}, {"date": "2024-08-29", "close": 31.78, "volume": 89370.0}, {"date": "2024-08-30", "close": 31.88, "volume": 141365.0}, {"date": "2024-09-03", "close": 31.22, "volume": 116971.0}, {"date": "2024-09-04", "close": 31.12, "volume": 111184.0}, {"date": "2024-09-05", "close": 31.58, "volume": 165448.0}, {"date": "2024-09-06", "close": 31.05, "volume": 136555.0}, {"date": "2024-09-09", "close": 30.32, "volume": 197927.0}, {"date": "2024-09-10", "close": 30.77, "volume": 142584.0}, {"date": "2024-09-11", "close": 30.62, "volume": 104081.0}, {"date": "2024-09-12", "close": 31.08, "volume": 111291.0}, {"date": "2024-09-13", "close": 31.49, "volume": 105376.0}, {"date": "2024-09-16", "close": 31.56, "volume": 91621.0}, {"date": "2024-09-17", "close": 31.6, "volume": 107427.0}, {"date": "2024-09-18", "close": 31.61, "volume": 127130.0}, {"date": "2024-09-19", "close": 32.01, "volume": 144877.0}, {"date": "2024-09-20", "close": 31.4, "volume": 884999.0}, {"date": "2024-09-23", "close": 31.3, "volume": 193538.0}, {"date": "2024-09-24", "close": 30.28, "volume": 217315.0}, {"date": "2024-09-25", "close": 29.67, "volume": 209690.0}, {"date": "2024-09-26", "close": 30.18, "volume": 291134.0}, {"date": "2024-09-27", "close": 32.04, "volume": 450776.0}, {"date": "2024-09-30", "close": 32.01, "volume": 320076.0}, {"date": "2024-10-01", "close": 29.95, "volume": 196623.0}, {"date": "2024-10-02", "close": 27.84, "volume": 329925.0}, {"date": "2024-10-03", "close": 25.55, "volume": 380314.0}, {"date": "2024-10-04", "close": 27.16, "volume": 369695.0}, {"date": "2024-10-07", "close": 26.01, "volume": 374676.0}, {"date": "2024-10-08", "close": 26.55, "volume": 242036.0}, {"date": "2024-10-09", "close": 27.75, "volume": 295156.0}, {"date": "2024-10-10", "close": 27.2, "volume": 239623.0}, {"date": "2024-10-11", "close": 27.06, "volume": 142402.0}, {"date": "2024-10-14", "close": 26.71, "volume": 145058.0}, {"date": "2024-10-15", "close": 26.76, "volume": 229986.0}, {"date": "2024-10-16", "close": 26.82, "volume": 179424.0}, {"date": "2024-10-17", "close": 26.5, "volume": 206740.0}, {"date": "2024-10-18", "close": 26.15, "volume": 134754.0}, {"date": "2024-10-21", "close": 25.53, "volume": 207520.0}, {"date": "2024-10-22", "close": 24.71, "volume": 141603.0}, {"date": "2024-10-23", "close": 25.1, "volume": 179348.0}, {"date": "2024-10-24", "close": 24.68, "volume": 200161.0}, {"date": "2024-10-25", "close": 24.57, "volume": 177531.0}, {"date": "2024-10-28", "close": 25.02, "volume": 139853.0}, {"date": "2024-10-29", "close": 25.3, "volume": 152346.0}, {"date": "2024-10-30", "close": 25.35, "volume": 205708.0}, {"date": "2024-10-31", "close": 24.83, "volume": 158318.0}, {"date": "2024-11-01", "close": 24.64, "volume": 159319.0}, {"date": "2024-11-04", "close": 23.79, "volume": 220768.0}, {"date": "2024-11-05", "close": 24.31, "volume": 242382.0}, {"date": "2024-11-06", "close": 25.96, "volume": 280095.0}, {"date": "2024-11-07", "close": 26.43, "volume": 314296.0}, {"date": "2024-11-08", "close": 26.17, "volume": 203431.0}, {"date": "2024-11-11", "close": 26.64, "volume": 234217.0}, {"date": "2024-11-12", "close": 26.82, "volume": 314481.0}, {"date": "2024-11-13", "close": 26.08, "volume": 586274.0}, {"date": "2024-11-14", "close": 25.41, "volume": 200309.0}, {"date": "2024-11-15", "close": 24.67, "volume": 178521.0}, {"date": "2024-11-18", "close": 24.89, "volume": 186185.0}, {"date": "2024-11-19", "close": 24.27, "volume": 131189.0}, {"date": "2024-11-20", "close": 24.8, "volume": 127383.0}, {"date": "2024-11-21", "close": 25.3, "volume": 151645.0}, {"date": "2024-11-22", "close": 25.46, "volume": 234162.0}, {"date": "2024-11-25", "close": 26.84, "volume": 285483.0}, {"date": "2024-11-26", "close": 26.43, "volume": 181483.0}, {"date": "2024-11-27", "close": 26.95, "volume": 166639.0}, {"date": "2024-11-29", "close": 26.38, "volume": 192479.0}, {"date": "2024-12-02", "close": 26.77, "volume": 261185.0}, {"date": "2024-12-03", "close": 26.2, "volume": 209507.0}, {"date": "2024-12-04", "close": 26.3, "volume": 431551.0}, {"date": "2024-12-05", "close": 26.45, "volume": 168037.0}, {"date": "2024-12-06", "close": 26.57, "volume": 148635.0}, {"date": "2024-12-09", "close": 26.67, "volume": 233441.0}, {"date": "2024-12-10", "close": 26.66, "volume": 179058.0}, {"date": "2024-12-11", "close": 26.15, "volume": 291593.0}, {"date": "2024-12-12", "close": 25.57, "volume": 182612.0}, {"date": "2024-12-13", "close": 25.58, "volume": 162981.0}, {"date": "2024-12-16", "close": 25.61, "volume": 246896.0}, {"date": "2024-12-17", "close": 25.26, "volume": 175733.0}, {"date": "2024-12-18", "close": 24.65, "volume": 240598.0}, {"date": "2024-12-19", "close": 24.84, "volume": 323376.0}, {"date": "2024-12-20", "close": 19.81, "volume": 1927014.0}, {"date": "2024-12-23", "close": 20.03, "volume": 657367.0}, {"date": "2024-12-24", "close": 21.48, "volume": 280237.0}, {"date": "2024-12-26", "close": 21.8, "volume": 404175.0}, {"date": "2024-12-27", "close": 21.29, "volume": 361158.0}, {"date": "2024-12-30", "close": 20.81, "volume": 331585.0}, {"date": "2024-12-31", "close": 21.33, "volume": 337571.0}, {"date": "2025-01-02", "close": 21.14, "volume": 292608.0}, {"date": "2025-01-03", "close": 21.01, "volume": 279701.0}, {"date": "2025-01-06", "close": 21.06, "volume": 255169.0}, {"date": "2025-01-07", "close": 20.77, "volume": 271514.0}, {"date": "2025-01-08", "close": 19.89, "volume": 426585.0}, {"date": "2025-01-10", "close": 18.97, "volume": 374321.0}, {"date": "2025-01-13", "close": 19.49, "volume": 408672.0}, {"date": "2025-01-14", "close": 19.89, "volume": 269199.0}, {"date": "2025-01-15", "close": 20.72, "volume": 286881.0}, {"date": "2025-01-16", "close": 20.18, "volume": 269065.0}, {"date": "2025-01-17", "close": 20.0, "volume": 192089.0}, {"date": "2025-01-21", "close": 20.11, "volume": 257077.0}, {"date": "2025-01-22", "close": 19.32, "volume": 334636.0}, {"date": "2025-01-23", "close": 19.89, "volume": 355348.0}, {"date": "2025-01-24", "close": 20.44, "volume": 291883.0}, {"date": "2025-01-27", "close": 20.37, "volume": 320807.0}, {"date": "2025-01-28", "close": 19.98, "volume": 230272.0}, {"date": "2025-01-29", "close": 20.22, "volume": 236468.0}, {"date": "2025-01-30", "close": 19.97, "volume": 288828.0}, {"date": "2025-01-31", "close": 19.41, "volume": 287109.0}, {"date": "2025-02-03", "close": 18.83, "volume": 277444.0}, {"date": "2025-02-04", "close": 18.92, "volume": 206188.0}, {"date": "2025-02-05", "close": 18.78, "volume": 256053.0}, {"date": "2025-02-06", "close": 18.31, "volume": 317728.0}, {"date": "2025-02-07", "close": 17.86, "volume": 321431.0}, {"date": "2025-02-10", "close": 18.74, "volume": 387508.0}, {"date": "2025-02-11", "close": 19.64, "volume": 323879.0}, {"date": "2025-02-12", "close": 19.76, "volume": 414212.0}, {"date": "2025-02-13", "close": 20.28, "volume": 383224.0}, {"date": "2025-02-14", "close": 21.03, "volume": 340253.0}, {"date": "2025-02-18", "close": 20.21, "volume": 430198.0}, {"date": "2025-02-19", "close": 20.13, "volume": 378888.0}, {"date": "2025-02-20", "close": 19.73, "volume": 378879.0}, {"date": "2025-02-21", "close": 20.6, "volume": 472536.0}, {"date": "2025-02-24", "close": 21.0, "volume": 464223.0}, {"date": "2025-02-25", "close": 21.06, "volume": 570874.0}, {"date": "2025-02-26", "close": 21.5, "volume": 381887.0}, {"date": "2025-02-27", "close": 21.68, "volume": 452135.0}, {"date": "2025-02-28", "close": 21.89, "volume": 430632.0}, {"date": "2025-03-03", "close": 21.47, "volume": 418202.0}, {"date": "2025-03-04", "close": 21.07, "volume": 463405.0}, {"date": "2025-03-05", "close": 20.63, "volume": 415530.0}, {"date": "2025-03-06", "close": 20.19, "volume": 592842.0}, {"date": "2025-03-07", "close": 21.43, "volume": 520182.0}, {"date": "2025-03-10", "close": 21.46, "volume": 388928.0}, {"date": "2025-03-11", "close": 20.89, "volume": 253475.0}, {"date": "2025-03-12", "close": 19.03, "volume": 339852.0}, {"date": "2025-03-13", "close": 20.05, "volume": 440908.0}, {"date": "2025-03-14", "close": 19.42, "volume": 282099.0}, {"date": "2025-03-17", "close": 19.69, "volume": 238071.0}, {"date": "2025-03-18", "close": 19.06, "volume": 313202.0}, {"date": "2025-03-19", "close": 19.15, "volume": 463467.0}, {"date": "2025-03-20", "close": 18.8, "volume": 505292.0}, {"date": "2025-03-21", "close": 21.22, "volume": 2291359.0}, {"date": "2025-03-24", "close": 19.51, "volume": 1149083.0}, {"date": "2025-03-25", "close": 18.85, "volume": 680447.0}, {"date": "2025-03-26", "close": 18.86, "volume": 537977.0}, {"date": "2025-03-27", "close": 18.65, "volume": 342725.0}, {"date": "2025-03-28", "close": 18.67, "volume": 323418.0}, {"date": "2025-03-31", "close": 18.88, "volume": 332193.0}, {"date": "2025-04-01", "close": 18.84, "volume": 265492.0}, {"date": "2025-04-02", "close": 18.9, "volume": 297521.0}, {"date": "2025-04-03", "close": 18.04, "volume": 306544.0}, {"date": "2025-04-04", "close": 18.24, "volume": 444466.0}, {"date": "2025-04-07", "close": 17.23, "volume": 527619.0}, {"date": "2025-04-08", "close": 16.51, "volume": 354443.0}, {"date": "2025-04-09", "close": 17.26, "volume": 607367.0}, {"date": "2025-04-10", "close": 16.54, "volume": 325659.0}, {"date": "2025-04-11", "close": 16.39, "volume": 365971.0}, {"date": "2025-04-14", "close": 16.1, "volume": 440829.0}, {"date": "2025-04-15", "close": 16.17, "volume": 395843.0}, {"date": "2025-04-16", "close": 15.84, "volume": 370828.0}, {"date": "2025-04-17", "close": 16.3, "volume": 389577.0}, {"date": "2025-04-21", "close": 16.41, "volume": 508376.0}, {"date": "2025-04-22", "close": 16.63, "volume": 362344.0}, {"date": "2025-04-23", "close": 17.06, "volume": 471239.0}, {"date": "2025-04-24", "close": 17.32, "volume": 289150.0}, {"date": "2025-04-25", "close": 17.68, "volume": 258708.0}, {"date": "2025-04-28", "close": 17.77, "volume": 287560.0}, {"date": "2025-04-29", "close": 18.29, "volume": 288202.0}, {"date": "2025-04-30", "close": 18.03, "volume": 333229.0}, {"date": "2025-05-01", "close": 18.42, "volume": 282320.0}, {"date": "2025-05-02", "close": 19.09, "volume": 236414.0}, {"date": "2025-05-05", "close": 18.45, "volume": 314419.0}, {"date": "2025-05-06", "close": 18.87, "volume": 286419.0}, {"date": "2025-05-07", "close": 18.5, "volume": 291016.0}, {"date": "2025-05-08", "close": 18.97, "volume": 265126.0}, {"date": "2025-05-09", "close": 18.94, "volume": 257577.0}, {"date": "2025-05-12", "close": 18.85, "volume": 324458.0}, {"date": "2025-05-13", "close": 18.75, "volume": 224824.0}, {"date": "2025-05-14", "close": 17.4, "volume": 394887.0}, {"date": "2025-05-15", "close": 17.84, "volume": 205912.0}, {"date": "2025-05-16", "close": 18.04, "volume": 254189.0}, {"date": "2025-05-19", "close": 17.94, "volume": 211751.0}, {"date": "2025-05-20", "close": 18.03, "volume": 144068.0}, {"date": "2025-05-21", "close": 17.44, "volume": 207644.0}, {"date": "2025-05-22", "close": 17.44, "volume": 196587.0}, {"date": "2025-05-23", "close": 17.1, "volume": 210894.0}, {"date": "2025-05-27", "close": 17.8, "volume": 236836.0}, {"date": "2025-05-28", "close": 17.23, "volume": 177920.0}, {"date": "2025-05-29", "close": 17.22, "volume": 172380.0}, {"date": "2025-05-30", "close": 17.27, "volume": 400496.0}, {"date": "2025-06-02", "close": 17.02, "volume": 266023.0}, {"date": "2025-06-03", "close": 17.67, "volume": 198956.0}, {"date": "2025-06-04", "close": 17.61, "volume": 188750.0}, {"date": "2025-06-05", "close": 18.25, "volume": 297642.0}, {"date": "2025-06-06", "close": 18.06, "volume": 221426.0}, {"date": "2025-06-09", "close": 19.28, "volume": 605503.0}, {"date": "2025-06-10", "close": 19.08, "volume": 224299.0}, {"date": "2025-06-11", "close": 19.01, "volume": 201954.0}, {"date": "2025-06-12", "close": 18.98, "volume": 204353.0}, {"date": "2025-06-13", "close": 18.65, "volume": 161883.0}, {"date": "2025-06-16", "close": 19.1, "volume": 151322.0}, {"date": "2025-06-17", "close": 18.76, "volume": 262844.0}, {"date": "2025-06-18", "close": 19.23, "volume": 273458.0}, {"date": "2025-06-20", "close": 19.12, "volume": 565191.0}, {"date": "2025-06-23", "close": 21.34, "volume": 567675.0}, {"date": "2025-06-24", "close": 21.87, "volume": 408875.0}, {"date": "2025-06-25", "close": 21.31, "volume": 184719.0}, {"date": "2025-06-26", "close": 21.26, "volume": 383433.0}, {"date": "2025-06-27", "close": 21.27, "volume": 408254.0}, {"date": "2025-06-30", "close": 20.98, "volume": 190514.0}, {"date": "2025-07-01", "close": 21.71, "volume": 228388.0}, {"date": "2025-07-02", "close": 21.93, "volume": 208597.0}, {"date": "2025-07-03", "close": 21.63, "volume": 98987.0}, {"date": "2025-07-07", "close": 21.35, "volume": 197855.0}, {"date": "2025-07-08", "close": 21.39, "volume": 134087.0}, {"date": "2025-07-09", "close": 21.78, "volume": 291399.0}, {"date": "2025-07-10", "close": 22.13, "volume": 178973.0}, {"date": "2025-07-11", "close": 21.45, "volume": 219083.0}, {"date": "2025-07-14", "close": 21.66, "volume": 167356.0}, {"date": "2025-07-15", "close": 21.17, "volume": 258165.0}, {"date": "2025-07-16", "close": 21.03, "volume": 165718.0}, {"date": "2025-07-17", "close": 21.4, "volume": 249464.0}, {"date": "2025-07-18", "close": 21.32, "volume": 221559.0}, {"date": "2025-07-21", "close": 21.45, "volume": 131106.0}, {"date": "2025-07-22", "close": 21.83, "volume": 208637.0}, {"date": "2025-07-23", "close": 22.58, "volume": 243079.0}, {"date": "2025-07-24", "close": 21.55, "volume": 331252.0}, {"date": "2025-07-25", "close": 26.7, "volume": 1164403.0}, {"date": "2025-07-28", "close": 26.22, "volume": 586739.0}, {"date": "2025-07-29", "close": 25.43, "volume": 496096.0}, {"date": "2025-07-30", "close": 24.38, "volume": 492831.0}, {"date": "2025-07-31", "close": 24.67, "volume": 400277.0}, {"date": "2025-08-01", "close": 24.95, "volume": 370656.0}, {"date": "2025-08-04", "close": 25.64, "volume": 312554.0}, {"date": "2025-08-05", "close": 25.25, "volume": 324971.0}, {"date": "2025-08-06", "close": 24.9, "volume": 222308.0}, {"date": "2025-08-07", "close": 24.65, "volume": 204083.0}, {"date": "2025-08-08", "close": 24.53, "volume": 175700.0}, {"date": "2025-08-11", "close": 24.37, "volume": 257298.0}, {"date": "2025-08-12", "close": 25.2, "volume": 280064.0}, {"date": "2025-08-13", "close": 26.35, "volume": 303404.0}, {"date": "2025-08-14", "close": 26.09, "volume": 250327.0}, {"date": "2025-08-15", "close": 25.95, "volume": 232451.0}, {"date": "2025-08-18", "close": 25.88, "volume": 156453.0}, {"date": "2025-08-19", "close": 25.22, "volume": 170331.0}, {"date": "2025-08-20", "close": 25.27, "volume": 251042.0}, {"date": "2025-08-21", "close": 24.63, "volume": 197610.0}, {"date": "2025-08-22", "close": 25.41, "volume": 166003.0}, {"date": "2025-08-25", "close": 25.87, "volume": 353011.0}, {"date": "2025-08-26", "close": 25.53, "volume": 273946.0}, {"date": "2025-08-27", "close": 25.87, "volume": 144494.0}, {"date": "2025-08-28", "close": 26.15, "volume": 251361.0}, {"date": "2025-08-29", "close": 25.66, "volume": 175957.0}, {"date": "2025-09-02", "close": 25.28, "volume": 168116.0}, {"date": "2025-09-03", "close": 25.05, "volume": 254131.0}, {"date": "2025-09-04", "close": 24.78, "volume": 178285.0}, {"date": "2025-09-05", "close": 26.06, "volume": 265690.0}, {"date": "2025-09-08", "close": 26.69, "volume": 336268.0}, {"date": "2025-09-09", "close": 26.13, "volume": 241847.0}, {"date": "2025-09-10", "close": 26.29, "volume": 224306.0}, {"date": "2025-09-11", "close": 27.38, "volume": 432854.0}, {"date": "2025-09-12", "close": 27.53, "volume": 223210.0}, {"date": "2025-09-15", "close": 27.07, "volume": 311407.0}, {"date": "2025-09-16", "close": 26.98, "volume": 215418.0}, {"date": "2025-09-17", "close": 27.21, "volume": 369373.0}, {"date": "2025-09-18", "close": 27.54, "volume": 734850.0}, {"date": "2025-09-19", "close": 24.23, "volume": 2118597.0}, {"date": "2025-09-22", "close": 25.315, "volume": 673107.0}, {"date": "2025-09-23", "close": 25.94, "volume": 525091.0}, {"date": "2025-09-24", "close": 26.3, "volume": 490842.0}, {"date": "2025-09-25", "close": 26.41, "volume": 482727.0}, {"date": "2025-09-26", "close": 27.56, "volume": 279994.0}, {"date": "2025-09-29", "close": 26.83, "volume": 500046.0}, {"date": "2025-09-30", "close": 27.38, "volume": 280660.0}, {"date": "2025-10-01", "close": 28.34, "volume": 336643.0}, {"date": "2025-10-02", "close": 28.89, "volume": 338398.0}, {"date": "2025-10-03", "close": 28.73, "volume": 357330.0}, {"date": "2025-10-06", "close": 28.68, "volume": 387723.0}, {"date": "2025-10-07", "close": 28.77, "volume": 274631.0}, {"date": "2025-10-08", "close": 28.73, "volume": 217129.0}, {"date": "2025-10-09", "close": 28.93, "volume": 303476.0}, {"date": "2025-10-10", "close": 28.1, "volume": 409534.0}, {"date": "2025-10-13", "close": 28.03, "volume": 283469.0}, {"date": "2025-10-14", "close": 28.46, "volume": 277247.0}, {"date": "2025-10-15", "close": 28.89, "volume": 167418.0}, {"date": "2025-10-16", "close": 28.56, "volume": 186713.0}, {"date": "2025-10-17", "close": 28.42, "volume": 172232.0}, {"date": "2025-10-20", "close": 28.94, "volume": 177619.0}, {"date": "2025-10-21", "close": 29.17, "volume": 198087.0}, {"date": "2025-10-22", "close": 28.0, "volume": 224604.0}, {"date": "2025-10-23", "close": 28.86, "volume": 234291.0}, {"date": "2025-10-24", "close": 29.24, "volume": 154164.0}, {"date": "2025-10-27", "close": 28.94, "volume": 163149.0}, {"date": "2025-10-28", "close": 28.87, "volume": 155729.0}, {"date": "2025-10-29", "close": 28.75, "volume": 241679.0}, {"date": "2025-10-30", "close": 28.75, "volume": 168613.0}, {"date": "2025-10-31", "close": 28.67, "volume": 153503.0}, {"date": "2025-11-03", "close": 28.5, "volume": 152926.0}, {"date": "2025-11-04", "close": 28.13, "volume": 157031.0}, {"date": "2025-11-05", "close": 28.35, "volume": 187101.0}, {"date": "2025-11-06", "close": 27.59, "volume": 129981.0}, {"date": "2025-11-07", "close": 27.71, "volume": 102064.0}, {"date": "2025-11-10", "close": 28.0, "volume": 125053.0}, {"date": "2025-11-11", "close": 28.02, "volume": 122492.0}, {"date": "2025-11-12", "close": 28.57, "volume": 197178.0}, {"date": "2025-11-13", "close": 28.27, "volume": 174997.0}, {"date": "2025-11-14", "close": 28.39, "volume": 89753.0}, {"date": "2025-11-17", "close": 27.96, "volume": 187057.0}, {"date": "2025-11-18", "close": 28.4, "volume": 151138.0}, {"date": "2025-11-19", "close": 27.89, "volume": 142631.0}, {"date": "2025-11-20", "close": 27.81, "volume": 146596.0}, {"date": "2025-11-21", "close": 28.8, "volume": 213745.0}, {"date": "2025-11-24", "close": 28.81, "volume": 200564.0}, {"date": "2025-11-25", "close": 29.805, "volume": 219418.0}, {"date": "2025-11-26", "close": 29.85, "volume": 302411.0}, {"date": "2025-11-28", "close": 29.54, "volume": 85282.0}, {"date": "2025-12-01", "close": 29.71, "volume": 209360.0}, {"date": "2025-12-02", "close": 30.08, "volume": 442185.0}, {"date": "2025-12-03", "close": 29.37, "volume": 423015.0}, {"date": "2025-12-04", "close": 28.23, "volume": 495338.0}, {"date": "2025-12-05", "close": 28.41, "volume": 449564.0}, {"date": "2025-12-08", "close": 27.84, "volume": 342044.0}, {"date": "2025-12-09", "close": 27.57, "volume": 202448.0}, {"date": "2025-12-10", "close": 28.07, "volume": 349720.0}, {"date": "2025-12-11", "close": 29.03, "volume": 203525.0}, {"date": "2025-12-12", "close": 28.97, "volume": 186410.0}, {"date": "2025-12-15", "close": 29.38, "volume": 316017.0}, {"date": "2025-12-16", "close": 29.28, "volume": 270744.0}, {"date": "2025-12-17", "close": 28.65, "volume": 274252.0}, {"date": "2025-12-18", "close": 28.77, "volume": 368102.0}, {"date": "2025-12-19", "close": 27.0, "volume": 1592875.0}, {"date": "2025-12-22", "close": 27.6, "volume": 697643.0}, {"date": "2025-12-23", "close": 28.86, "volume": 736330.0}, {"date": "2025-12-24", "close": 29.05, "volume": 274745.0}, {"date": "2025-12-26", "close": 29.42, "volume": 435069.0}, {"date": "2025-12-29", "close": 30.82, "volume": 522063.0}, {"date": "2025-12-30", "close": 29.53, "volume": 484081.0}, {"date": "2025-12-31", "close": 29.63, "volume": 451598.0}, {"date": "2026-01-02", "close": 29.96, "volume": 408868.0}, {"date": "2026-01-05", "close": 30.4, "volume": 448975.0}, {"date": "2026-01-06", "close": 31.84, "volume": 436046.0}, {"date": "2026-01-07", "close": 32.25, "volume": 432002.0}, {"date": "2026-01-08", "close": 32.57, "volume": 512565.0}, {"date": "2026-01-09", "close": 33.44, "volume": 440003.0}, {"date": "2026-01-12", "close": 33.95, "volume": 598926.0}, {"date": "2026-01-13", "close": 34.17, "volume": 459271.0}, {"date": "2026-01-14", "close": 33.9, "volume": 471978.0}, {"date": "2026-01-15", "close": 34.58, "volume": 525645.0}, {"date": "2026-01-16", "close": 34.4, "volume": 445913.0}, {"date": "2026-01-20", "close": 33.31, "volume": 300557.0}, {"date": "2026-01-21", "close": 34.44, "volume": 483794.0}, {"date": "2026-01-22", "close": 35.17, "volume": 401544.0}, {"date": "2026-01-23", "close": 34.73, "volume": 390927.0}, {"date": "2026-01-26", "close": 34.55, "volume": 351931.0}, {"date": "2026-01-27", "close": 34.05, "volume": 308425.0}, {"date": "2026-01-28", "close": 34.9, "volume": 335559.0}, {"date": "2026-01-29", "close": 35.55, "volume": 395139.0}, {"date": "2026-01-30", "close": 34.97, "volume": 509130.0}, {"date": "2026-02-02", "close": 34.84, "volume": 464000.0}, {"date": "2026-02-03", "close": 35.19, "volume": 416828.0}, {"date": "2026-02-04", "close": 34.74, "volume": 429940.0}, {"date": "2026-02-05", "close": 34.06, "volume": 337091.0}, {"date": "2026-02-06", "close": 34.11, "volume": 321843.0}, {"date": "2026-02-09", "close": 34.18, "volume": 306672.0}, {"date": "2026-02-10", "close": 35.01, "volume": 270195.0}, {"date": "2026-02-11", "close": 35.3, "volume": 331227.0}, {"date": "2026-02-12", "close": 33.68, "volume": 293052.0}, {"date": "2026-02-13", "close": 34.09, "volume": 313439.0}, {"date": "2026-02-17", "close": 33.89, "volume": 222393.0}, {"date": "2026-02-18", "close": 32.62, "volume": 472211.0}, {"date": "2026-02-19", "close": 31.32, "volume": 583278.0}, {"date": "2026-02-20", "close": 32.44, "volume": 676130.0}, {"date": "2026-02-23", "close": 32.56, "volume": 492846.0}, {"date": "2026-02-24", "close": 32.86, "volume": 350548.0}, {"date": "2026-02-25", "close": 33.95, "volume": 353062.0}, {"date": "2026-02-26", "close": 34.24, "volume": 472399.0}, {"date": "2026-02-27", "close": 34.77, "volume": 563340.0}, {"date": "2026-03-02", "close": 34.18, "volume": 421167.0}, {"date": "2026-03-03", "close": 34.29, "volume": 334247.0}, {"date": "2026-03-04", "close": 34.79, "volume": 362614.0}, {"date": "2026-03-05", "close": 35.46, "volume": 435799.0}, {"date": "2026-03-06", "close": 36.05, "volume": 561644.0}, {"date": "2026-03-09", "close": 34.94, "volume": 321608.0}, {"date": "2026-03-10", "close": 34.31, "volume": 222662.0}, {"date": "2026-03-11", "close": 34.07, "volume": 304771.0}, {"date": "2026-03-12", "close": 33.52, "volume": 300401.0}, {"date": "2026-03-13", "close": 33.8, "volume": 595265.0}, {"date": "2026-03-16", "close": 33.92, "volume": 213189.0}, {"date": "2026-03-17", "close": 33.68, "volume": 323834.0}, {"date": "2026-03-18", "close": 33.39, "volume": 271227.0}, {"date": "2026-03-19", "close": 34.24, "volume": 467870.0}, {"date": "2026-03-20", "close": 37.25, "volume": 2353127.0}, {"date": "2026-03-23", "close": 38.43, "volume": 1261943.0}, {"date": "2026-03-24", "close": 38.86, "volume": 699950.0}, {"date": "2026-03-25", "close": 39.09, "volume": 606393.0}, {"date": "2026-03-26", "close": 39.02, "volume": 540710.0}, {"date": "2026-03-27", "close": 38.74, "volume": 427294.0}, {"date": "2026-03-30", "close": 38.83, "volume": 431977.0}, {"date": "2026-03-31", "close": 39.06, "volume": 674561.0}, {"date": "2026-04-01", "close": 38.77, "volume": 471292.0}, {"date": "2026-04-02", "close": 39.2, "volume": 682158.0}, {"date": "2026-04-06", "close": 38.91, "volume": 635509.0}, {"date": "2026-04-07", "close": 39.06, "volume": 968290.0}, {"date": "2026-04-08", "close": 39.39, "volume": 929714.0}, {"date": "2026-04-09", "close": 39.44, "volume": 885052.0}, {"date": "2026-04-10", "close": 39.57, "volume": 449718.0}, {"date": "2026-04-13", "close": 39.58, "volume": 727601.0}, {"date": "2026-04-14", "close": 39.9, "volume": 762819.0}, {"date": "2026-04-15", "close": 39.51, "volume": 789579.0}, {"date": "2026-04-16", "close": 39.76, "volume": 1757569.0}, {"date": "2026-04-17", "close": 39.77, "volume": 757194.0}, {"date": "2026-04-20", "close": 39.76, "volume": 1204704.0}, {"date": "2026-04-21", "close": 38.07, "volume": 2052867.0}, {"date": "2026-04-22", "close": 39.19, "volume": 1122459.0}, {"date": "2026-04-23", "close": 42.06, "volume": 762852.0}, {"date": "2026-04-24", "close": 40.34, "volume": 692862.0}, {"date": "2026-04-27", "close": 40.72, "volume": 458390.0}, {"date": "2026-04-28", "close": 40.91, "volume": 425008.0}, {"date": "2026-04-29", "close": 40.23, "volume": 391303.0}, {"date": "2026-04-30", "close": 40.36, "volume": 290781.0}, {"date": "2026-05-01", "close": 40.35, "volume": 415518.0}, {"date": "2026-05-04", "close": 38.92, "volume": 466241.0}, {"date": "2026-05-05", "close": 39.36, "volume": 464220.0}, {"date": "2026-05-06", "close": 39.9, "volume": 253418.0}, {"date": "2026-05-07", "close": 39.99, "volume": 319527.0}, {"date": "2026-05-08", "close": 40.1, "volume": 222952.0}, {"date": "2026-05-11", "close": 40.06, "volume": 260844.0}, {"date": "2026-05-12", "close": 38.97, "volume": 337152.0}, {"date": "2026-05-13", "close": 38.72, "volume": 456809.0}, {"date": "2026-05-14", "close": 39.44, "volume": 324852.0}, {"date": "2026-05-15", "close": 39.7, "volume": 395499.0}, {"date": "2026-05-18", "close": 40.44, "volume": 272931.0}, {"date": "2026-05-19", "close": 39.96, "volume": 248739.0}, {"date": "2026-05-20", "close": 39.24, "volume": 309819.0}, {"date": "2026-05-21", "close": 40.14, "volume": 285250.0}, {"date": "2026-05-22", "close": 40.71, "volume": 178357.0}, {"date": "2026-05-26", "close": 40.84, "volume": 287698.0}, {"date": "2026-05-27", "close": 41.23, "volume": 201613.0}, {"date": "2026-05-28", "close": 40.9, "volume": 181795.0}, {"date": "2026-05-29", "close": 40.5, "volume": 476613.0}, {"date": "2026-06-01", "close": 42.77, "volume": 258801.0}, {"date": "2026-06-02", "close": 42.75, "volume": 245095.0}, {"date": "2026-06-03", "close": 42.1, "volume": 254681.0}, {"date": "2026-06-04", "close": 43.5, "volume": 218628.0}, {"date": "2026-06-05", "close": 43.16, "volume": 208393.0}, {"date": "2026-06-08", "close": 42.65, "volume": 370381.0}, {"date": "2026-06-09", "close": 42.7, "volume": 210762.0}, {"date": "2026-06-10", "close": 44.01, "volume": 267397.0}, {"date": "2026-06-11", "close": 44.01, "volume": 188273.0}, {"date": "2026-06-12", "close": 43.89, "volume": 259220.0}, {"date": "2026-06-15", "close": 42.25, "volume": 336031.0}, {"date": "2026-06-16", "close": 42.38, "volume": 389253.0}, {"date": "2026-06-17", "close": 42.75, "volume": 260366.0}, {"date": "2026-06-18", "close": 42.83, "volume": 1299819.0}, {"date": "2026-06-22", "close": 42.53, "volume": 270982.0}, {"date": "2026-06-23", "close": 42.47, "volume": 308080.0}, {"date": "2026-06-24", "close": 42.89, "volume": 305286.0}, {"date": "2026-06-25", "close": 43.93, "volume": 350384.0}, {"date": "2026-06-26", "close": 46.01, "volume": 811554.0}, {"date": "2026-06-29", "close": 46.1, "volume": 388309.0}, {"date": "2026-06-30", "close": 46.0, "volume": 320116.0}, {"date": "2026-07-01", "close": 47.34, "volume": 288655.0}, {"date": "2026-07-02", "close": 46.41, "volume": 216647.0}, {"date": "2026-07-06", "close": 46.2, "volume": 329041.0}, {"date": "2026-07-07", "close": 45.26, "volume": 330902.0}, {"date": "2026-07-08", "close": 45.27, "volume": 267200.0}, {"date": "2026-07-09", "close": 45.17, "volume": 305452.0}, {"date": "2026-07-10", "close": 45.53, "volume": 213954.0}, {"date": "2026-07-13", "close": 46.41, "volume": 198097.0}, {"date": "2026-07-14", "close": 46.75, "volume": 267638.0}, {"date": "2026-07-15", "close": 46.69, "volume": 221549.0}, {"date": "2026-07-16", "close": 46.53, "volume": 316679.0}, {"date": "2026-07-17", "close": 46.96, "volume": 337647.0}, {"date": "2026-07-20", "close": 46.38, "volume": 249439.0}, {"date": "2026-07-21", "close": 46.81, "volume": 376901.0}, {"date": "2026-07-22", "close": 46.36, "volume": 261458.0}, {"date": "2026-07-23", "close": 46.44, "volume": 507474.0}, {"date": "2026-07-24", "close": 43.15, "volume": 731415.0}], "refreshing": true}