{"ticker": "SCSC", "overview": {"cik": "918965", "ticker": "SCSC", "name": "SCANSOURCE, INC.", "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "sic": "5045", "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383791", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382265", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382264", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382262", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382261", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382260", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382259", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382255", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382258", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382256", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382257", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382254", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000425", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379371", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378745", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378744", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378720", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378714", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371667", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371666", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371665", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371664", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001176402-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361429", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 871572.1699999999, "net": -871572.1699999999, "insiders": 2, "first_date": "2026-09-03", "last_date": "2026-09-04"}, "metrics": {"ticker": "SCSC", "has_prices": true, "as_of": "2026-07-24", "last": 54.88, "prev_close": 53.88, "change": 1.0, "change_pct": 0.01855976243504083, "session_volume": 243200.0, "vwap_5": 54.57486814916264, "vwap_20": 52.87328380342088, "vwap_60": 47.60111369824402, "vwap_250": 42.31921348761215, "high_52w": 55.51, "low_52w": 34.27, "avg_volume_20": 206551.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001681", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Scansource, Inc.", "who_key": "SCANSOURCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "SCANSOURCE, INC. takes a 5.03% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/918965/0002100119-26-001681-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0001027796-26-000063", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC moves to a 4.7% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000063-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "0001193125-26-383791", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Brandy Ford", "who_key": "Ford Brandy", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 303997.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "An exit at the top? Exec sells $304K of SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1976915/000119312526383791/0001193125-26-383791-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0001193125-26-382262", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Stephen Jones", "who_key": "Jones Stephen", "role": "SEVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 567574.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO sells $568K of SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1837268/000119312526382262/0001193125-26-382262-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001193125-26-382257", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Jeffrey R. Rodek", "who_key": "RODEK JEFFREY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233406/000119312526382257/0001193125-26-382257-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382254", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Shana C. Smith", "who_key": "Smith Shana C", "role": "Sr. EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60176.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646468/000119312526382254/0001193125-26-382254-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382258", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Dorothy F. Ramoneda", "who_key": "Ramoneda Dorothy F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1599156/000119312526382258/0001193125-26-382258-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382256", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Elizabeth Orazem Temple", "who_key": "Temple Elizabeth Orazem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715977/000119312526382256/0001193125-26-382256-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382259", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Michael Reed Webb", "who_key": "Webb Michael Reed", "role": "SVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970916/000119312526382259/0001193125-26-382259-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382255", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Brandy Ford", "who_key": "Ford Brandy", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27051.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976915/000119312526382255/0001193125-26-382255-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382260", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Vernon J. Nagel", "who_key": "NAGEL VERNON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1183398/000119312526382260/0001193125-26-382260-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382261", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Michael L. Baur", "who_key": "BAUR MICHAEL L", "role": "CEO, President, BOD Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 451213.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251456/000119312526382261/0001193125-26-382261-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382264", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Frank Edward Emory Jr.", "who_key": "Emory Frank Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1827598/000119312526382264/0001193125-26-382264-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-382265", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Charles Alexander Mathis", "who_key": "Mathis Charles Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438831/000119312526382265/0001193125-26-382265-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-378744", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Brandy Ford", "who_key": "Ford Brandy", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13515.449999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976915/000119312526378744/0001193125-26-378744-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93040}, {"id": "0001193125-26-378745", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Shana C. Smith", "who_key": "Smith Shana C", "role": "Sr. EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51460.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646468/000119312526378745/0001193125-26-378745-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93040}, {"id": "0001193125-26-378720", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Stephen Jones", "who_key": "Jones Stephen", "role": "SEVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89971.04999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837268/000119312526378720/0001193125-26-378720-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93040}, {"id": "0001193125-26-378714", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Michael L. Baur", "who_key": "BAUR MICHAEL L", "role": "CEO, President, BOD Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 321599.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251456/000119312526378714/0001193125-26-378714-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93040}, {"id": "0001193125-26-371664", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Brandy Ford", "who_key": "Ford Brandy", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37078.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976915/000119312526371664/0001193125-26-371664-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001193125-26-371665", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Stephen Jones", "who_key": "Jones Stephen", "role": "SEVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 505380.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837268/000119312526371665/0001193125-26-371665-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001193125-26-371667", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Michael L. Baur", "who_key": "BAUR MICHAEL L", "role": "CEO, President, BOD Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1554364.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251456/000119312526371667/0001193125-26-371667-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001193125-26-371666", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Shana C. Smith", "who_key": "Smith Shana C", "role": "Sr. EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92376.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646468/000119312526371666/0001193125-26-371666-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "0001193125-26-361429", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Michael L. Baur", "who_key": "BAUR MICHAEL L", "role": "CEO, President, BOD Chair, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1251456/000119312526361429/0001193125-26-361429-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001193125-26-361427", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Shana C. Smith", "who_key": "Smith Shana C", "role": "Sr. EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646468/000119312526361427/0001193125-26-361427-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001193125-26-361425", "src": "INSIDERS", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Stephen Jones", "who_key": "Jones Stephen", "role": "SEVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on SCSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837268/000119312526361425/0001193125-26-361425-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "13DG-0002012383-26-003145", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.3% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003145-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001027796-26-000034", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC takes a 5.5% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000034-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100121-26-000720", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Scansource, Inc.", "who_key": "SCANSOURCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "SCANSOURCE, INC. crosses 5% of SCSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/918965/0002100121-26-000720-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002242", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Scansource, Inc.", "who_key": "SCANSOURCE, 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": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "SCANSOURCE, INC. adjusts its stake in SCSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/918965/0000102909-26-002242-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001681", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Scansource, Inc.", "who_key": "SCANSOURCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "SCANSOURCE, INC. takes a 5.03% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/918965/0002100119-26-001681-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "13DG-0001027796-26-000063", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC moves to a 4.7% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000063-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "13DG-0002012383-26-003145", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.3% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003145-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001027796-26-000034", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC takes a 5.5% passive stake in SCSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000034-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100121-26-000720", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Scansource, Inc.", "who_key": "SCANSOURCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "SCANSOURCE, INC. crosses 5% of SCSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/918965/0002100121-26-000720-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002242", "src": "13DG", "ticker": "SCSC", "cik": "918965", "company": "SCANSOURCE, INC.", "company_raw": "SCANSOURCE, INC.", "who": "Scansource, Inc.", "who_key": "SCANSOURCE, 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": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "SCANSOURCE, INC. adjusts its stake in SCSC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/918965/0000102909-26-002242-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "ScanSource, Inc. - Common Stock", "new_value": "SCANSOURCE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000918965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000918965", "applied": 1, "detected_at": "2026-10-27T10:11:55.280699"}]}, "key_people": [{"who": "Stephen Jones", "who_key": "Jones Stephen", "role": "SEVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 567574.44, "net": -567574.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 567574.44, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837268/000119312526382262/0001193125-26-382262-index.htm"}], "latest": {"action": "SELL", "amount": 567574.44, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837268/000119312526382262/0001193125-26-382262-index.htm"}}, {"who": "Brandy Ford", "who_key": "Ford Brandy", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 303997.73, "net": -303997.73, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303997.73, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976915/000119312526383791/0001193125-26-383791-index.htm"}], "latest": {"action": "SELL", "amount": 303997.73, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976915/000119312526383791/0001193125-26-383791-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -567574.44}, {"date": "2026-09-04", "net": -303997.73}], "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383791", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382265", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382264", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382262", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382261", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382260", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382259", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382255", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382258", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382256", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382257", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382254", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000425", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379371", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378745", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378744", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378720", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378714", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371667", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371666", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371665", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371664", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001176402-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361429", "price_sensitive": false}], "performance": {"ticker": "SCSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.89, "volume": 48473.0}, {"date": "2021-07-28", "close": 26.67, "volume": 62003.0}, {"date": "2021-07-29", "close": 27.3, "volume": 96950.0}, {"date": "2021-07-30", "close": 27.59, "volume": 158057.0}, {"date": "2021-08-02", "close": 27.14, "volume": 90198.0}, {"date": "2021-08-03", "close": 27.53, "volume": 87267.0}, {"date": "2021-08-04", "close": 26.75, "volume": 53582.0}, {"date": "2021-08-05", "close": 27.47, "volume": 32471.0}, {"date": "2021-08-06", "close": 28.18, "volume": 65291.0}, {"date": "2021-08-09", "close": 27.78, "volume": 20351.0}, {"date": "2021-08-10", "close": 28.65, "volume": 46316.0}, {"date": "2021-08-11", "close": 29.21, "volume": 39779.0}, {"date": "2021-08-12", "close": 29.23, "volume": 59043.0}, {"date": "2021-08-13", "close": 28.84, "volume": 41548.0}, {"date": "2021-08-16", "close": 28.89, "volume": 41253.0}, {"date": "2021-08-17", "close": 28.79, "volume": 50036.0}, {"date": "2021-08-18", "close": 28.82, "volume": 42109.0}, {"date": "2021-08-19", "close": 29.09, "volume": 62430.0}, {"date": "2021-08-20", "close": 29.54, "volume": 47364.0}, {"date": "2021-08-23", "close": 29.09, "volume": 69178.0}, {"date": "2021-08-24", "close": 30.705, "volume": 172871.0}, {"date": "2021-08-25", "close": 35.4, "volume": 684977.0}, {"date": "2021-08-26", "close": 35.28, "volume": 174923.0}, {"date": "2021-08-27", "close": 36.05, "volume": 219485.0}, {"date": "2021-08-30", "close": 36.16, "volume": 98767.0}, {"date": "2021-08-31", "close": 35.58, "volume": 119682.0}, {"date": "2021-09-01", "close": 34.6, "volume": 187005.0}, {"date": "2021-09-02", "close": 36.76, "volume": 287220.0}, {"date": "2021-09-03", "close": 37.56, "volume": 142541.0}, {"date": "2021-09-07", "close": 37.97, "volume": 213925.0}, {"date": "2021-09-08", "close": 37.37, "volume": 106743.0}, {"date": "2021-09-09", "close": 36.8, "volume": 92221.0}, {"date": "2021-09-10", "close": 35.38, "volume": 121707.0}, {"date": "2021-09-13", "close": 35.29, "volume": 125234.0}, {"date": "2021-09-14", "close": 34.24, "volume": 115020.0}, {"date": "2021-09-15", "close": 34.06, "volume": 105883.0}, {"date": "2021-09-16", "close": 34.34, "volume": 107768.0}, {"date": "2021-09-17", "close": 34.25, "volume": 351089.0}, {"date": "2021-09-20", "close": 33.92, "volume": 111532.0}, {"date": "2021-09-21", "close": 33.75, "volume": 76927.0}, {"date": "2021-09-22", "close": 35.22, "volume": 141488.0}, {"date": "2021-09-23", "close": 37.0, "volume": 156970.0}, {"date": "2021-09-24", "close": 36.16, "volume": 94086.0}, {"date": "2021-09-27", "close": 37.08, "volume": 79204.0}, {"date": "2021-09-28", "close": 35.55, "volume": 88708.0}, {"date": "2021-09-29", "close": 35.95, "volume": 46140.0}, {"date": "2021-09-30", "close": 34.79, "volume": 102719.0}, {"date": "2021-10-01", "close": 36.04, "volume": 83212.0}, {"date": "2021-10-04", "close": 35.79, "volume": 81203.0}, {"date": "2021-10-05", "close": 36.5, "volume": 94695.0}, {"date": "2021-10-06", "close": 35.51, "volume": 72978.0}, {"date": "2021-10-07", "close": 36.69, "volume": 119511.0}, {"date": "2021-10-08", "close": 36.68, "volume": 59402.0}, {"date": "2021-10-11", "close": 36.92, "volume": 162093.0}, {"date": "2021-10-12", "close": 36.41, "volume": 108328.0}, {"date": "2021-10-13", "close": 36.46, "volume": 54384.0}, {"date": "2021-10-14", "close": 37.59, "volume": 87212.0}, {"date": "2021-10-15", "close": 37.07, "volume": 75535.0}, {"date": "2021-10-18", "close": 36.71, "volume": 44848.0}, {"date": "2021-10-19", "close": 36.47, "volume": 60690.0}, {"date": "2021-10-20", "close": 36.52, "volume": 53780.0}, {"date": "2021-10-21", "close": 36.82, "volume": 53076.0}, {"date": "2021-10-22", "close": 36.86, "volume": 93522.0}, {"date": "2021-10-25", "close": 37.76, "volume": 75176.0}, {"date": "2021-10-26", "close": 37.05, "volume": 73376.0}, {"date": "2021-10-27", "close": 36.24, "volume": 56470.0}, {"date": "2021-10-28", "close": 36.28, "volume": 81211.0}, {"date": "2021-10-29", "close": 35.78, "volume": 112692.0}, {"date": "2021-11-01", "close": 36.92, "volume": 80552.0}, {"date": "2021-11-02", "close": 37.86, "volume": 94761.0}, {"date": "2021-11-03", "close": 38.99, "volume": 80037.0}, {"date": "2021-11-04", "close": 38.43, "volume": 122605.0}, {"date": "2021-11-05", "close": 39.75, "volume": 76280.0}, {"date": "2021-11-08", "close": 39.32, "volume": 66095.0}, {"date": "2021-11-09", "close": 39.5, "volume": 131664.0}, {"date": "2021-11-10", "close": 34.83, "volume": 295811.0}, {"date": "2021-11-11", "close": 35.41, "volume": 100846.0}, {"date": "2021-11-12", "close": 36.07, "volume": 109201.0}, {"date": "2021-11-15", "close": 35.69, "volume": 158882.0}, {"date": "2021-11-16", "close": 35.1, "volume": 65922.0}, {"date": "2021-11-17", "close": 35.26, "volume": 102184.0}, {"date": "2021-11-18", "close": 34.26, "volume": 137637.0}, {"date": "2021-11-19", "close": 33.66, "volume": 76170.0}, {"date": "2021-11-22", "close": 33.42, "volume": 94148.0}, {"date": "2021-11-23", "close": 33.29, "volume": 128636.0}, {"date": "2021-11-24", "close": 33.8, "volume": 63796.0}, {"date": "2021-11-26", "close": 32.4, "volume": 145731.0}, {"date": "2021-11-29", "close": 32.06, "volume": 112042.0}, {"date": "2021-11-30", "close": 31.25, "volume": 201032.0}, {"date": "2021-12-01", "close": 30.46, "volume": 111953.0}, {"date": "2021-12-02", "close": 32.07, "volume": 98903.0}, {"date": "2021-12-03", "close": 31.72, "volume": 101699.0}, {"date": "2021-12-06", "close": 33.35, "volume": 172222.0}, {"date": "2021-12-07", "close": 34.67, "volume": 139934.0}, {"date": "2021-12-08", "close": 33.96, "volume": 89134.0}, {"date": "2021-12-09", "close": 33.51, "volume": 89512.0}, {"date": "2021-12-10", "close": 34.03, "volume": 47737.0}, {"date": "2021-12-13", "close": 33.14, "volume": 98588.0}, {"date": "2021-12-14", "close": 32.89, "volume": 119025.0}, {"date": "2021-12-15", "close": 33.77, "volume": 117390.0}, {"date": "2021-12-16", "close": 32.91, "volume": 91958.0}, {"date": "2021-12-17", "close": 33.21, "volume": 621424.0}, {"date": "2021-12-20", "close": 32.05, "volume": 114429.0}, {"date": "2021-12-21", "close": 33.6, "volume": 67137.0}, {"date": "2021-12-22", "close": 34.13, "volume": 50841.0}, {"date": "2021-12-23", "close": 34.55, "volume": 33986.0}, {"date": "2021-12-27", "close": 35.21, "volume": 127729.0}, {"date": "2021-12-28", "close": 35.31, "volume": 162107.0}, {"date": "2021-12-29", "close": 35.62, "volume": 43484.0}, {"date": "2021-12-30", "close": 35.38, "volume": 50260.0}, {"date": "2021-12-31", "close": 35.08, "volume": 49026.0}, {"date": "2022-01-03", "close": 35.59, "volume": 63911.0}, {"date": "2022-01-04", "close": 36.12, "volume": 87691.0}, {"date": "2022-01-05", "close": 35.31, "volume": 73738.0}, {"date": "2022-01-06", "close": 35.19, "volume": 65751.0}, {"date": "2022-01-07", "close": 34.81, "volume": 84042.0}, {"date": "2022-01-10", "close": 34.54, "volume": 167817.0}, {"date": "2022-01-11", "close": 35.75, "volume": 184667.0}, {"date": "2022-01-12", "close": 34.73, "volume": 117160.0}, {"date": "2022-01-13", "close": 34.63, "volume": 51126.0}, {"date": "2022-01-14", "close": 34.3, "volume": 150061.0}, {"date": "2022-01-18", "close": 32.9, "volume": 74298.0}, {"date": "2022-01-19", "close": 32.3, "volume": 79866.0}, {"date": "2022-01-20", "close": 31.89, "volume": 70498.0}, {"date": "2022-01-21", "close": 31.62, "volume": 96134.0}, {"date": "2022-01-24", "close": 32.23, "volume": 174732.0}, {"date": "2022-01-25", "close": 31.27, "volume": 65872.0}, {"date": "2022-01-26", "close": 30.84, "volume": 98992.0}, {"date": "2022-01-27", "close": 30.05, "volume": 90981.0}, {"date": "2022-01-28", "close": 30.47, "volume": 71935.0}, {"date": "2022-01-31", "close": 31.18, "volume": 112595.0}, {"date": "2022-02-01", "close": 31.69, "volume": 88238.0}, {"date": "2022-02-02", "close": 32.11, "volume": 97854.0}, {"date": "2022-02-03", "close": 32.06, "volume": 81781.0}, {"date": "2022-02-04", "close": 31.82, "volume": 62774.0}, {"date": "2022-02-07", "close": 32.1, "volume": 71773.0}, {"date": "2022-02-08", "close": 32.81, "volume": 77826.0}, {"date": "2022-02-09", "close": 33.36, "volume": 138353.0}, {"date": "2022-02-10", "close": 31.69, "volume": 167770.0}, {"date": "2022-02-11", "close": 31.51, "volume": 201713.0}, {"date": "2022-02-14", "close": 31.4, "volume": 165444.0}, {"date": "2022-02-15", "close": 31.34, "volume": 109397.0}, {"date": "2022-02-16", "close": 30.58, "volume": 109962.0}, {"date": "2022-02-17", "close": 30.78, "volume": 137866.0}, {"date": "2022-02-18", "close": 30.63, "volume": 83959.0}, {"date": "2022-02-22", "close": 30.57, "volume": 103727.0}, {"date": "2022-02-23", "close": 30.22, "volume": 111574.0}, {"date": "2022-02-24", "close": 30.68, "volume": 109092.0}, {"date": "2022-02-25", "close": 31.2, "volume": 73286.0}, {"date": "2022-02-28", "close": 31.58, "volume": 127329.0}, {"date": "2022-03-01", "close": 31.51, "volume": 178359.0}, {"date": "2022-03-02", "close": 32.5, "volume": 118721.0}, {"date": "2022-03-03", "close": 33.18, "volume": 133691.0}, {"date": "2022-03-04", "close": 33.36, "volume": 111194.0}, {"date": "2022-03-07", "close": 33.49, "volume": 114214.0}, {"date": "2022-03-08", "close": 33.06, "volume": 127960.0}, {"date": "2022-03-09", "close": 33.05, "volume": 98429.0}, {"date": "2022-03-10", "close": 33.22, "volume": 70524.0}, {"date": "2022-03-11", "close": 32.96, "volume": 96248.0}, {"date": "2022-03-14", "close": 33.34, "volume": 124388.0}, {"date": "2022-03-15", "close": 33.62, "volume": 83569.0}, {"date": "2022-03-16", "close": 34.7, "volume": 104680.0}, {"date": "2022-03-17", "close": 35.09, "volume": 99184.0}, {"date": "2022-03-18", "close": 34.98, "volume": 295286.0}, {"date": "2022-03-21", "close": 35.48, "volume": 114144.0}, {"date": "2022-03-22", "close": 35.87, "volume": 80382.0}, {"date": "2022-03-23", "close": 35.09, "volume": 111216.0}, {"date": "2022-03-24", "close": 35.04, "volume": 87054.0}, {"date": "2022-03-25", "close": 35.7, "volume": 78920.0}, {"date": "2022-03-28", "close": 35.2, "volume": 65006.0}, {"date": "2022-03-29", "close": 35.3, "volume": 119175.0}, {"date": "2022-03-30", "close": 34.49, "volume": 104561.0}, {"date": "2022-03-31", "close": 34.79, "volume": 115511.0}, {"date": "2022-04-01", "close": 34.14, "volume": 132171.0}, {"date": "2022-04-04", "close": 34.41, "volume": 73127.0}, {"date": "2022-04-05", "close": 33.35, "volume": 86565.0}, {"date": "2022-04-06", "close": 32.76, "volume": 134046.0}, {"date": "2022-04-07", "close": 32.77, "volume": 72707.0}, {"date": "2022-04-08", "close": 32.5, "volume": 82641.0}, {"date": "2022-04-11", "close": 32.48, "volume": 139557.0}, {"date": "2022-04-12", "close": 32.91, "volume": 138180.0}, {"date": "2022-04-13", "close": 33.54, "volume": 79879.0}, {"date": "2022-04-14", "close": 33.79, "volume": 71044.0}, {"date": "2022-04-18", "close": 33.9, "volume": 84817.0}, {"date": "2022-04-19", "close": 34.41, "volume": 83456.0}, {"date": "2022-04-20", "close": 34.86, "volume": 84903.0}, {"date": "2022-04-21", "close": 34.3, "volume": 72408.0}, {"date": "2022-04-22", "close": 33.82, "volume": 81533.0}, {"date": "2022-04-25", "close": 34.89, "volume": 166197.0}, {"date": "2022-04-26", "close": 33.49, "volume": 100114.0}, {"date": "2022-04-27", "close": 33.55, "volume": 113135.0}, {"date": "2022-04-28", "close": 34.92, "volume": 138612.0}, {"date": "2022-04-29", "close": 34.24, "volume": 125213.0}, {"date": "2022-05-02", "close": 33.42, "volume": 113153.0}, {"date": "2022-05-03", "close": 33.88, "volume": 124608.0}, {"date": "2022-05-04", "close": 34.8, "volume": 83121.0}, {"date": "2022-05-05", "close": 34.08, "volume": 92075.0}, {"date": "2022-05-06", "close": 34.37, "volume": 69986.0}, {"date": "2022-05-09", "close": 34.61, "volume": 116373.0}, {"date": "2022-05-10", "close": 32.75, "volume": 138173.0}, {"date": "2022-05-11", "close": 35.31, "volume": 335233.0}, {"date": "2022-05-12", "close": 37.78, "volume": 268142.0}, {"date": "2022-05-13", "close": 37.7, "volume": 251340.0}, {"date": "2022-05-16", "close": 39.17, "volume": 198153.0}, {"date": "2022-05-17", "close": 40.35, "volume": 186002.0}, {"date": "2022-05-18", "close": 39.09, "volume": 207683.0}, {"date": "2022-05-19", "close": 37.98, "volume": 144008.0}, {"date": "2022-05-20", "close": 36.4, "volume": 138690.0}, {"date": "2022-05-23", "close": 36.74, "volume": 150645.0}, {"date": "2022-05-24", "close": 36.44, "volume": 151281.0}, {"date": "2022-05-25", "close": 37.58, "volume": 95240.0}, {"date": "2022-05-26", "close": 38.29, "volume": 107588.0}, {"date": "2022-05-27", "close": 38.85, "volume": 137898.0}, {"date": "2022-05-31", "close": 38.74, "volume": 180853.0}, {"date": "2022-06-01", "close": 38.73, "volume": 88249.0}, {"date": "2022-06-02", "close": 39.34, "volume": 79173.0}, {"date": "2022-06-03", "close": 38.67, "volume": 100073.0}, {"date": "2022-06-06", "close": 39.4, "volume": 166014.0}, {"date": "2022-06-07", "close": 39.37, "volume": 170954.0}, {"date": "2022-06-08", "close": 38.33, "volume": 111246.0}, {"date": "2022-06-09", "close": 37.41, "volume": 138451.0}, {"date": "2022-06-10", "close": 36.67, "volume": 104714.0}, {"date": "2022-06-13", "close": 34.13, "volume": 120233.0}, {"date": "2022-06-14", "close": 34.3, "volume": 98234.0}, {"date": "2022-06-15", "close": 34.57, "volume": 99516.0}, {"date": "2022-06-16", "close": 31.77, "volume": 156037.0}, {"date": "2022-06-17", "close": 31.39, "volume": 483941.0}, {"date": "2022-06-21", "close": 32.38, "volume": 95325.0}, {"date": "2022-06-22", "close": 31.89, "volume": 85752.0}, {"date": "2022-06-23", "close": 31.4, "volume": 91921.0}, {"date": "2022-06-24", "close": 32.69, "volume": 340017.0}, {"date": "2022-06-27", "close": 33.0, "volume": 118749.0}, {"date": "2022-06-28", "close": 32.45, "volume": 123445.0}, {"date": "2022-06-29", "close": 30.84, "volume": 120528.0}, {"date": "2022-06-30", "close": 31.14, "volume": 123699.0}, {"date": "2022-07-01", "close": 31.16, "volume": 92783.0}, {"date": "2022-07-05", "close": 30.41, "volume": 240027.0}, {"date": "2022-07-06", "close": 29.58, "volume": 134409.0}, {"date": "2022-07-07", "close": 30.53, "volume": 102675.0}, {"date": "2022-07-08", "close": 30.87, "volume": 91003.0}, {"date": "2022-07-11", "close": 30.53, "volume": 53852.0}, {"date": "2022-07-12", "close": 30.77, "volume": 132700.0}, {"date": "2022-07-13", "close": 30.6, "volume": 81246.0}, {"date": "2022-07-14", "close": 30.37, "volume": 48573.0}, {"date": "2022-07-15", "close": 30.62, "volume": 85206.0}, {"date": "2022-07-18", "close": 30.69, "volume": 66357.0}, {"date": "2022-07-19", "close": 31.91, "volume": 110661.0}, {"date": "2022-07-20", "close": 32.7, "volume": 100794.0}, {"date": "2022-07-21", "close": 32.07, "volume": 86652.0}, {"date": "2022-07-22", "close": 31.51, "volume": 104419.0}, {"date": "2022-07-25", "close": 31.62, "volume": 99733.0}, {"date": "2022-07-26", "close": 31.56, "volume": 76780.0}, {"date": "2022-07-27", "close": 31.98, "volume": 98787.0}, {"date": "2022-07-28", "close": 31.8, "volume": 150424.0}, {"date": "2022-07-29", "close": 31.95, "volume": 94223.0}, {"date": "2022-08-01", "close": 32.48, "volume": 194452.0}, {"date": "2022-08-02", "close": 32.28, "volume": 100384.0}, {"date": "2022-08-03", "close": 32.41, "volume": 223227.0}, {"date": "2022-08-04", "close": 31.47, "volume": 85396.0}, {"date": "2022-08-05", "close": 31.31, "volume": 64216.0}, {"date": "2022-08-08", "close": 31.39, "volume": 74184.0}, {"date": "2022-08-09", "close": 31.02, "volume": 110543.0}, {"date": "2022-08-10", "close": 31.85, "volume": 106178.0}, {"date": "2022-08-11", "close": 32.32, "volume": 61877.0}, {"date": "2022-08-12", "close": 33.21, "volume": 57240.0}, {"date": "2022-08-15", "close": 33.51, "volume": 61542.0}, {"date": "2022-08-16", "close": 34.25, "volume": 92420.0}, {"date": "2022-08-17", "close": 34.11, "volume": 88120.0}, {"date": "2022-08-18", "close": 35.13, "volume": 87733.0}, {"date": "2022-08-19", "close": 34.49, "volume": 116004.0}, {"date": "2022-08-22", "close": 33.69, "volume": 129500.0}, {"date": "2022-08-23", "close": 34.15, "volume": 207942.0}, {"date": "2022-08-24", "close": 28.4, "volume": 1004523.0}, {"date": "2022-08-25", "close": 29.27, "volume": 406908.0}, {"date": "2022-08-26", "close": 28.66, "volume": 284811.0}, {"date": "2022-08-29", "close": 28.48, "volume": 120315.0}, {"date": "2022-08-30", "close": 28.53, "volume": 148045.0}, {"date": "2022-08-31", "close": 28.97, "volume": 268064.0}, {"date": "2022-09-01", "close": 28.82, "volume": 141745.0}, {"date": "2022-09-02", "close": 28.51, "volume": 176123.0}, {"date": "2022-09-06", "close": 28.51, "volume": 175418.0}, {"date": "2022-09-07", "close": 28.02, "volume": 245392.0}, {"date": "2022-09-08", "close": 28.45, "volume": 118162.0}, {"date": "2022-09-09", "close": 28.92, "volume": 153077.0}, {"date": "2022-09-12", "close": 29.2, "volume": 113064.0}, {"date": "2022-09-13", "close": 28.02, "volume": 107065.0}, {"date": "2022-09-14", "close": 27.7, "volume": 118098.0}, {"date": "2022-09-15", "close": 27.76, "volume": 76331.0}, {"date": "2022-09-16", "close": 27.87, "volume": 262329.0}, {"date": "2022-09-19", "close": 27.65, "volume": 202734.0}, {"date": "2022-09-20", "close": 27.25, "volume": 94643.0}, {"date": "2022-09-21", "close": 27.45, "volume": 197303.0}, {"date": "2022-09-22", "close": 27.08, "volume": 93406.0}, {"date": "2022-09-23", "close": 26.12, "volume": 119577.0}, {"date": "2022-09-26", "close": 25.91, "volume": 111733.0}, {"date": "2022-09-27", "close": 26.14, "volume": 99611.0}, {"date": "2022-09-28", "close": 26.64, "volume": 76198.0}, {"date": "2022-09-29", "close": 26.54, "volume": 85955.0}, {"date": "2022-09-30", "close": 26.41, "volume": 125356.0}, {"date": "2022-10-03", "close": 27.05, "volume": 83418.0}, {"date": "2022-10-04", "close": 27.89, "volume": 89243.0}, {"date": "2022-10-05", "close": 27.82, "volume": 57282.0}, {"date": "2022-10-06", "close": 27.71, "volume": 64435.0}, {"date": "2022-10-07", "close": 26.61, "volume": 113720.0}, {"date": "2022-10-10", "close": 26.86, "volume": 74903.0}, {"date": "2022-10-11", "close": 26.87, "volume": 103761.0}, {"date": "2022-10-12", "close": 26.84, "volume": 70596.0}, {"date": "2022-10-13", "close": 27.86, "volume": 99019.0}, {"date": "2022-10-14", "close": 27.55, "volume": 88989.0}, {"date": "2022-10-17", "close": 28.38, "volume": 72767.0}, {"date": "2022-10-18", "close": 28.83, "volume": 80455.0}, {"date": "2022-10-19", "close": 28.39, "volume": 88728.0}, {"date": "2022-10-20", "close": 28.38, "volume": 97107.0}, {"date": "2022-10-21", "close": 28.94, "volume": 219675.0}, {"date": "2022-10-24", "close": 29.15, "volume": 96529.0}, {"date": "2022-10-25", "close": 29.94, "volume": 159694.0}, {"date": "2022-10-26", "close": 29.81, "volume": 163319.0}, {"date": "2022-10-27", "close": 30.33, "volume": 94786.0}, {"date": "2022-10-28", "close": 31.0, "volume": 120752.0}, {"date": "2022-10-31", "close": 30.98, "volume": 175754.0}, {"date": "2022-11-01", "close": 31.18, "volume": 174365.0}, {"date": "2022-11-02", "close": 30.82, "volume": 156322.0}, {"date": "2022-11-03", "close": 30.51, "volume": 73266.0}, {"date": "2022-11-04", "close": 31.03, "volume": 176861.0}, {"date": "2022-11-07", "close": 31.68, "volume": 98311.0}, {"date": "2022-11-08", "close": 30.68, "volume": 174965.0}, {"date": "2022-11-09", "close": 29.48, "volume": 84764.0}, {"date": "2022-11-10", "close": 31.08, "volume": 169540.0}, {"date": "2022-11-11", "close": 31.0, "volume": 94430.0}, {"date": "2022-11-14", "close": 31.2, "volume": 108403.0}, {"date": "2022-11-15", "close": 32.05, "volume": 88823.0}, {"date": "2022-11-16", "close": 31.18, "volume": 58836.0}, {"date": "2022-11-17", "close": 31.37, "volume": 78750.0}, {"date": "2022-11-18", "close": 31.09, "volume": 70402.0}, {"date": "2022-11-21", "close": 30.95, "volume": 91044.0}, {"date": "2022-11-22", "close": 31.24, "volume": 67000.0}, {"date": "2022-11-23", "close": 31.22, "volume": 61630.0}, {"date": "2022-11-25", "close": 31.25, "volume": 33723.0}, {"date": "2022-11-28", "close": 30.09, "volume": 69609.0}, {"date": "2022-11-29", "close": 29.77, "volume": 73050.0}, {"date": "2022-11-30", "close": 29.86, "volume": 140986.0}, {"date": "2022-12-01", "close": 30.7, "volume": 75174.0}, {"date": "2022-12-02", "close": 30.65, "volume": 81549.0}, {"date": "2022-12-05", "close": 30.91, "volume": 97109.0}, {"date": "2022-12-06", "close": 30.74, "volume": 127435.0}, {"date": "2022-12-07", "close": 29.96, "volume": 94362.0}, {"date": "2022-12-08", "close": 30.07, "volume": 62069.0}, {"date": "2022-12-09", "close": 30.18, "volume": 55799.0}, {"date": "2022-12-12", "close": 30.31, "volume": 87943.0}, {"date": "2022-12-13", "close": 30.42, "volume": 152337.0}, {"date": "2022-12-14", "close": 30.21, "volume": 91362.0}, {"date": "2022-12-15", "close": 29.56, "volume": 137565.0}, {"date": "2022-12-16", "close": 29.17, "volume": 450047.0}, {"date": "2022-12-19", "close": 28.25, "volume": 114845.0}, {"date": "2022-12-20", "close": 28.81, "volume": 226592.0}, {"date": "2022-12-21", "close": 29.28, "volume": 125095.0}, {"date": "2022-12-22", "close": 28.94, "volume": 65697.0}, {"date": "2022-12-23", "close": 29.05, "volume": 44077.0}, {"date": "2022-12-27", "close": 29.25, "volume": 47356.0}, {"date": "2022-12-28", "close": 28.53, "volume": 48683.0}, {"date": "2022-12-29", "close": 29.26, "volume": 53355.0}, {"date": "2022-12-30", "close": 29.22, "volume": 50544.0}, {"date": "2023-01-03", "close": 29.52, "volume": 61002.0}, {"date": "2023-01-04", "close": 29.21, "volume": 55351.0}, {"date": "2023-01-05", "close": 29.47, "volume": 65424.0}, {"date": "2023-01-06", "close": 30.19, "volume": 47698.0}, {"date": "2023-01-09", "close": 30.18, "volume": 56660.0}, {"date": "2023-01-10", "close": 30.86, "volume": 77118.0}, {"date": "2023-01-11", "close": 31.42, "volume": 53226.0}, {"date": "2023-01-12", "close": 32.27, "volume": 72625.0}, {"date": "2023-01-13", "close": 32.37, "volume": 47499.0}, {"date": "2023-01-17", "close": 32.38, "volume": 45365.0}, {"date": "2023-01-18", "close": 32.13, "volume": 54205.0}, {"date": "2023-01-19", "close": 32.41, "volume": 50673.0}, {"date": "2023-01-20", "close": 32.49, "volume": 101685.0}, {"date": "2023-01-23", "close": 32.3, "volume": 58092.0}, {"date": "2023-01-24", "close": 31.88, "volume": 48130.0}, {"date": "2023-01-25", "close": 32.42, "volume": 47379.0}, {"date": "2023-01-26", "close": 32.91, "volume": 39524.0}, {"date": "2023-01-27", "close": 32.82, "volume": 46069.0}, {"date": "2023-01-30", "close": 32.45, "volume": 44835.0}, {"date": "2023-01-31", "close": 32.93, "volume": 237601.0}, {"date": "2023-02-01", "close": 34.0, "volume": 142078.0}, {"date": "2023-02-02", "close": 35.1, "volume": 108543.0}, {"date": "2023-02-03", "close": 35.33, "volume": 127758.0}, {"date": "2023-02-06", "close": 34.5, "volume": 76643.0}, {"date": "2023-02-07", "close": 31.09, "volume": 268435.0}, {"date": "2023-02-08", "close": 30.58, "volume": 418823.0}, {"date": "2023-02-09", "close": 30.71, "volume": 118436.0}, {"date": "2023-02-10", "close": 31.14, "volume": 176080.0}, {"date": "2023-02-13", "close": 31.6, "volume": 74929.0}, {"date": "2023-02-14", "close": 31.5, "volume": 92516.0}, {"date": "2023-02-15", "close": 32.19, "volume": 128646.0}, {"date": "2023-02-16", "close": 32.07, "volume": 106332.0}, {"date": "2023-02-17", "close": 32.0, "volume": 82963.0}, {"date": "2023-02-21", "close": 31.1, "volume": 99981.0}, {"date": "2023-02-22", "close": 31.13, "volume": 154935.0}, {"date": "2023-02-23", "close": 31.09, "volume": 76847.0}, {"date": "2023-02-24", "close": 30.95, "volume": 131569.0}, {"date": "2023-02-27", "close": 31.08, "volume": 92239.0}, {"date": "2023-02-28", "close": 31.18, "volume": 112967.0}, {"date": "2023-03-01", "close": 31.67, "volume": 82394.0}, {"date": "2023-03-02", "close": 31.68, "volume": 52599.0}, {"date": "2023-03-03", "close": 31.63, "volume": 98744.0}, {"date": "2023-03-06", "close": 30.71, "volume": 194249.0}, {"date": "2023-03-07", "close": 30.6, "volume": 80156.0}, {"date": "2023-03-08", "close": 30.58, "volume": 78953.0}, {"date": "2023-03-09", "close": 30.0, "volume": 91843.0}, {"date": "2023-03-10", "close": 29.41, "volume": 103735.0}, {"date": "2023-03-13", "close": 28.63, "volume": 134443.0}, {"date": "2023-03-14", "close": 28.94, "volume": 115483.0}, {"date": "2023-03-15", "close": 28.73, "volume": 172258.0}, {"date": "2023-03-16", "close": 29.39, "volume": 159507.0}, {"date": "2023-03-17", "close": 29.29, "volume": 359734.0}, {"date": "2023-03-20", "close": 29.03, "volume": 160915.0}, {"date": "2023-03-21", "close": 29.36, "volume": 107777.0}, {"date": "2023-03-22", "close": 29.09, "volume": 129114.0}, {"date": "2023-03-23", "close": 28.96, "volume": 89175.0}, {"date": "2023-03-24", "close": 29.09, "volume": 80629.0}, {"date": "2023-03-27", "close": 29.27, "volume": 62560.0}, {"date": "2023-03-28", "close": 29.18, "volume": 67378.0}, {"date": "2023-03-29", "close": 29.61, "volume": 73609.0}, {"date": "2023-03-30", "close": 29.85, "volume": 60500.0}, {"date": "2023-03-31", "close": 30.44, "volume": 146545.0}, {"date": "2023-04-03", "close": 30.45, "volume": 85447.0}, {"date": "2023-04-04", "close": 29.64, "volume": 79382.0}, {"date": "2023-04-05", "close": 29.43, "volume": 61530.0}, {"date": "2023-04-06", "close": 29.19, "volume": 49156.0}, {"date": "2023-04-10", "close": 29.56, "volume": 85249.0}, {"date": "2023-04-11", "close": 29.63, "volume": 58581.0}, {"date": "2023-04-12", "close": 29.51, "volume": 47571.0}, {"date": "2023-04-13", "close": 29.73, "volume": 65685.0}, {"date": "2023-04-14", "close": 29.77, "volume": 74657.0}, {"date": "2023-04-17", "close": 29.67, "volume": 75357.0}, {"date": "2023-04-18", "close": 29.21, "volume": 49687.0}, {"date": "2023-04-19", "close": 28.42, "volume": 67294.0}, {"date": "2023-04-20", "close": 28.11, "volume": 94486.0}, {"date": "2023-04-21", "close": 27.77, "volume": 72407.0}, {"date": "2023-04-24", "close": 27.75, "volume": 61135.0}, {"date": "2023-04-25", "close": 27.16, "volume": 72957.0}, {"date": "2023-04-26", "close": 27.09, "volume": 65284.0}, {"date": "2023-04-27", "close": 27.03, "volume": 69513.0}, {"date": "2023-04-28", "close": 27.35, "volume": 91017.0}, {"date": "2023-05-01", "close": 27.78, "volume": 82090.0}, {"date": "2023-05-02", "close": 27.05, "volume": 78756.0}, {"date": "2023-05-03", "close": 26.96, "volume": 82252.0}, {"date": "2023-05-04", "close": 26.34, "volume": 103343.0}, {"date": "2023-05-05", "close": 26.2, "volume": 97932.0}, {"date": "2023-05-08", "close": 26.39, "volume": 153352.0}, {"date": "2023-05-09", "close": 28.0, "volume": 113733.0}, {"date": "2023-05-10", "close": 28.01, "volume": 97521.0}, {"date": "2023-05-11", "close": 28.02, "volume": 114397.0}, {"date": "2023-05-12", "close": 28.57, "volume": 117052.0}, {"date": "2023-05-15", "close": 28.79, "volume": 90037.0}, {"date": "2023-05-16", "close": 28.38, "volume": 79141.0}, {"date": "2023-05-17", "close": 28.67, "volume": 138973.0}, {"date": "2023-05-18", "close": 29.58, "volume": 136029.0}, {"date": "2023-05-19", "close": 29.4, "volume": 83328.0}, {"date": "2023-05-22", "close": 29.31, "volume": 98688.0}, {"date": "2023-05-23", "close": 29.17, "volume": 96738.0}, {"date": "2023-05-24", "close": 28.16, "volume": 182902.0}, {"date": "2023-05-25", "close": 28.74, "volume": 167036.0}, {"date": "2023-05-26", "close": 29.3, "volume": 136763.0}, {"date": "2023-05-30", "close": 28.87, "volume": 108200.0}, {"date": "2023-05-31", "close": 28.76, "volume": 676040.0}, {"date": "2023-06-01", "close": 28.7, "volume": 119523.0}, {"date": "2023-06-02", "close": 29.74, "volume": 176418.0}, {"date": "2023-06-05", "close": 29.21, "volume": 112271.0}, {"date": "2023-06-06", "close": 29.73, "volume": 121082.0}, {"date": "2023-06-07", "close": 30.89, "volume": 173525.0}, {"date": "2023-06-08", "close": 30.68, "volume": 213293.0}, {"date": "2023-06-09", "close": 30.52, "volume": 100416.0}, {"date": "2023-06-12", "close": 30.83, "volume": 78906.0}, {"date": "2023-06-13", "close": 31.0, "volume": 112905.0}, {"date": "2023-06-14", "close": 30.36, "volume": 160395.0}, {"date": "2023-06-15", "close": 30.19, "volume": 157853.0}, {"date": "2023-06-16", "close": 29.81, "volume": 512641.0}, {"date": "2023-06-20", "close": 29.79, "volume": 109474.0}, {"date": "2023-06-21", "close": 29.56, "volume": 91806.0}, {"date": "2023-06-22", "close": 29.04, "volume": 97772.0}, {"date": "2023-06-23", "close": 28.66, "volume": 198556.0}, {"date": "2023-06-26", "close": 28.88, "volume": 92171.0}, {"date": "2023-06-27", "close": 29.26, "volume": 73638.0}, {"date": "2023-06-28", "close": 29.06, "volume": 50898.0}, {"date": "2023-06-29", "close": 29.77, "volume": 72738.0}, {"date": "2023-06-30", "close": 29.56, "volume": 156826.0}, {"date": "2023-07-03", "close": 29.68, "volume": 51410.0}, {"date": "2023-07-05", "close": 29.31, "volume": 72401.0}, {"date": "2023-07-06", "close": 28.87, "volume": 85364.0}, {"date": "2023-07-07", "close": 29.51, "volume": 161738.0}, {"date": "2023-07-10", "close": 29.49, "volume": 82795.0}, {"date": "2023-07-11", "close": 29.42, "volume": 69430.0}, {"date": "2023-07-12", "close": 29.43, "volume": 74497.0}, {"date": "2023-07-13", "close": 29.6, "volume": 57983.0}, {"date": "2023-07-14", "close": 29.38, "volume": 70375.0}, {"date": "2023-07-17", "close": 29.29, "volume": 49543.0}, {"date": "2023-07-18", "close": 29.59, "volume": 52769.0}, {"date": "2023-07-19", "close": 29.58, "volume": 75533.0}, {"date": "2023-07-20", "close": 29.37, "volume": 71918.0}, {"date": "2023-07-21", "close": 29.21, "volume": 72407.0}, {"date": "2023-07-24", "close": 30.06, "volume": 112459.0}, {"date": "2023-07-25", "close": 30.64, "volume": 112165.0}, {"date": "2023-07-26", "close": 30.61, "volume": 87368.0}, {"date": "2023-07-27", "close": 30.34, "volume": 87434.0}, {"date": "2023-07-28", "close": 29.61, "volume": 50535.0}, {"date": "2023-07-31", "close": 30.09, "volume": 105037.0}, {"date": "2023-08-01", "close": 30.0, "volume": 173228.0}, {"date": "2023-08-02", "close": 29.69, "volume": 68724.0}, {"date": "2023-08-03", "close": 29.18, "volume": 99145.0}, {"date": "2023-08-04", "close": 29.57, "volume": 121176.0}, {"date": "2023-08-07", "close": 29.96, "volume": 81692.0}, {"date": "2023-08-08", "close": 29.6, "volume": 71630.0}, {"date": "2023-08-09", "close": 29.13, "volume": 100107.0}, {"date": "2023-08-10", "close": 28.84, "volume": 63610.0}, {"date": "2023-08-11", "close": 28.93, "volume": 68715.0}, {"date": "2023-08-14", "close": 28.41, "volume": 93852.0}, {"date": "2023-08-15", "close": 28.05, "volume": 74950.0}, {"date": "2023-08-16", "close": 27.83, "volume": 94460.0}, {"date": "2023-08-17", "close": 28.2, "volume": 100316.0}, {"date": "2023-08-18", "close": 28.54, "volume": 164799.0}, {"date": "2023-08-21", "close": 28.4, "volume": 117542.0}, {"date": "2023-08-22", "close": 27.89, "volume": 109254.0}, {"date": "2023-08-23", "close": 31.82, "volume": 443182.0}, {"date": "2023-08-24", "close": 31.6, "volume": 205064.0}, {"date": "2023-08-25", "close": 31.52, "volume": 119381.0}, {"date": "2023-08-28", "close": 32.04, "volume": 135435.0}, {"date": "2023-08-29", "close": 32.47, "volume": 78673.0}, {"date": "2023-08-30", "close": 32.88, "volume": 87710.0}, {"date": "2023-08-31", "close": 32.78, "volume": 133918.0}, {"date": "2023-09-01", "close": 33.2, "volume": 122362.0}, {"date": "2023-09-05", "close": 32.16, "volume": 134217.0}, {"date": "2023-09-06", "close": 31.69, "volume": 90611.0}, {"date": "2023-09-07", "close": 31.06, "volume": 153773.0}, {"date": "2023-09-08", "close": 30.48, "volume": 102174.0}, {"date": "2023-09-11", "close": 30.19, "volume": 95408.0}, {"date": "2023-09-12", "close": 29.54, "volume": 93302.0}, {"date": "2023-09-13", "close": 29.43, "volume": 126258.0}, {"date": "2023-09-14", "close": 29.97, "volume": 105655.0}, {"date": "2023-09-15", "close": 30.28, "volume": 479729.0}, {"date": "2023-09-18", "close": 30.13, "volume": 113637.0}, {"date": "2023-09-19", "close": 30.45, "volume": 87536.0}, {"date": "2023-09-20", "close": 30.14, "volume": 70337.0}, {"date": "2023-09-21", "close": 30.41, "volume": 111872.0}, {"date": "2023-09-22", "close": 30.01, "volume": 94625.0}, {"date": "2023-09-25", "close": 29.79, "volume": 60780.0}, {"date": "2023-09-26", "close": 29.31, "volume": 95968.0}, {"date": "2023-09-27", "close": 30.01, "volume": 99682.0}, {"date": "2023-09-28", "close": 30.43, "volume": 152233.0}, {"date": "2023-09-29", "close": 30.31, "volume": 153190.0}, {"date": "2023-10-02", "close": 30.86, "volume": 145888.0}, {"date": "2023-10-03", "close": 30.57, "volume": 68180.0}, {"date": "2023-10-04", "close": 30.86, "volume": 63890.0}, {"date": "2023-10-05", "close": 31.18, "volume": 129075.0}, {"date": "2023-10-06", "close": 31.79, "volume": 104099.0}, {"date": "2023-10-09", "close": 32.05, "volume": 63905.0}, {"date": "2023-10-10", "close": 32.09, "volume": 79993.0}, {"date": "2023-10-11", "close": 32.84, "volume": 91917.0}, {"date": "2023-10-12", "close": 32.52, "volume": 116336.0}, {"date": "2023-10-13", "close": 32.11, "volume": 94325.0}, {"date": "2023-10-16", "close": 32.48, "volume": 75700.0}, {"date": "2023-10-17", "close": 32.84, "volume": 111003.0}, {"date": "2023-10-18", "close": 32.48, "volume": 87515.0}, {"date": "2023-10-19", "close": 31.85, "volume": 210424.0}, {"date": "2023-10-20", "close": 31.45, "volume": 136622.0}, {"date": "2023-10-23", "close": 30.75, "volume": 203426.0}, {"date": "2023-10-24", "close": 30.56, "volume": 111281.0}, {"date": "2023-10-25", "close": 30.34, "volume": 103060.0}, {"date": "2023-10-26", "close": 30.53, "volume": 89444.0}, {"date": "2023-10-27", "close": 29.86, "volume": 78880.0}, {"date": "2023-10-30", "close": 30.09, "volume": 53620.0}, {"date": "2023-10-31", "close": 30.4, "volume": 49101.0}, {"date": "2023-11-01", "close": 31.41, "volume": 124732.0}, {"date": "2023-11-02", "close": 31.77, "volume": 87366.0}, {"date": "2023-11-03", "close": 32.03, "volume": 98074.0}, {"date": "2023-11-06", "close": 32.07, "volume": 81392.0}, {"date": "2023-11-07", "close": 31.63, "volume": 84400.0}, {"date": "2023-11-08", "close": 31.01, "volume": 91682.0}, {"date": "2023-11-09", "close": 28.63, "volume": 297981.0}, {"date": "2023-11-10", "close": 30.07, "volume": 224157.0}, {"date": "2023-11-13", "close": 30.82, "volume": 183107.0}, {"date": "2023-11-14", "close": 32.51, "volume": 250412.0}, {"date": "2023-11-15", "close": 32.73, "volume": 213894.0}, {"date": "2023-11-16", "close": 32.02, "volume": 127325.0}, {"date": "2023-11-17", "close": 32.71, "volume": 270270.0}, {"date": "2023-11-20", "close": 32.67, "volume": 110898.0}, {"date": "2023-11-21", "close": 31.75, "volume": 104253.0}, {"date": "2023-11-22", "close": 31.86, "volume": 97108.0}, {"date": "2023-11-24", "close": 32.08, "volume": 29042.0}, {"date": "2023-11-27", "close": 32.02, "volume": 122371.0}, {"date": "2023-11-28", "close": 32.41, "volume": 165036.0}, {"date": "2023-11-29", "close": 32.88, "volume": 145914.0}, {"date": "2023-11-30", "close": 33.43, "volume": 279903.0}, {"date": "2023-12-01", "close": 34.14, "volume": 219000.0}, {"date": "2023-12-04", "close": 35.32, "volume": 225795.0}, {"date": "2023-12-05", "close": 35.23, "volume": 184977.0}, {"date": "2023-12-06", "close": 35.92, "volume": 262978.0}, {"date": "2023-12-07", "close": 36.65, "volume": 175719.0}, {"date": "2023-12-08", "close": 36.59, "volume": 185404.0}, {"date": "2023-12-11", "close": 37.01, "volume": 198016.0}, {"date": "2023-12-12", "close": 37.49, "volume": 258841.0}, {"date": "2023-12-13", "close": 38.34, "volume": 245388.0}, {"date": "2023-12-14", "close": 39.09, "volume": 253136.0}, {"date": "2023-12-15", "close": 39.07, "volume": 1794235.0}, {"date": "2023-12-18", "close": 38.7, "volume": 156761.0}, {"date": "2023-12-19", "close": 39.32, "volume": 273496.0}, {"date": "2023-12-20", "close": 39.0, "volume": 205421.0}, {"date": "2023-12-21", "close": 39.1, "volume": 170659.0}, {"date": "2023-12-22", "close": 39.79, "volume": 214915.0}, {"date": "2023-12-26", "close": 40.0, "volume": 121850.0}, {"date": "2023-12-27", "close": 39.93, "volume": 175125.0}, {"date": "2023-12-28", "close": 39.62, "volume": 108209.0}, {"date": "2023-12-29", "close": 39.61, "volume": 162675.0}, {"date": "2024-01-02", "close": 39.88, "volume": 249122.0}, {"date": "2024-01-03", "close": 38.77, "volume": 214844.0}, {"date": "2024-01-04", "close": 37.99, "volume": 145415.0}, {"date": "2024-01-05", "close": 37.76, "volume": 197310.0}, {"date": "2024-01-08", "close": 37.63, "volume": 90469.0}, {"date": "2024-01-09", "close": 37.93, "volume": 216795.0}, {"date": "2024-01-10", "close": 38.38, "volume": 178817.0}, {"date": "2024-01-11", "close": 38.13, "volume": 225189.0}, {"date": "2024-01-12", "close": 38.26, "volume": 164545.0}, {"date": "2024-01-16", "close": 36.84, "volume": 179781.0}, {"date": "2024-01-17", "close": 36.75, "volume": 129773.0}, {"date": "2024-01-18", "close": 37.69, "volume": 136007.0}, {"date": "2024-01-19", "close": 38.79, "volume": 135302.0}, {"date": "2024-01-22", "close": 39.64, "volume": 136627.0}, {"date": "2024-01-23", "close": 39.28, "volume": 176710.0}, {"date": "2024-01-24", "close": 39.15, "volume": 121801.0}, {"date": "2024-01-25", "close": 39.67, "volume": 129114.0}, {"date": "2024-01-26", "close": 39.74, "volume": 103030.0}, {"date": "2024-01-29", "close": 39.64, "volume": 88496.0}, {"date": "2024-01-30", "close": 40.03, "volume": 91556.0}, {"date": "2024-01-31", "close": 39.26, "volume": 175357.0}, {"date": "2024-02-01", "close": 39.66, "volume": 168859.0}, {"date": "2024-02-02", "close": 39.21, "volume": 120752.0}, {"date": "2024-02-05", "close": 38.72, "volume": 95688.0}, {"date": "2024-02-06", "close": 36.61, "volume": 282110.0}, {"date": "2024-02-07", "close": 37.47, "volume": 211446.0}, {"date": "2024-02-08", "close": 37.67, "volume": 178604.0}, {"date": "2024-02-09", "close": 39.86, "volume": 300724.0}, {"date": "2024-02-12", "close": 41.13, "volume": 278591.0}, {"date": "2024-02-13", "close": 39.9, "volume": 334026.0}, {"date": "2024-02-14", "close": 42.0, "volume": 293873.0}, {"date": "2024-02-15", "close": 42.84, "volume": 189767.0}, {"date": "2024-02-16", "close": 42.23, "volume": 361518.0}, {"date": "2024-02-20", "close": 41.53, "volume": 179208.0}, {"date": "2024-02-21", "close": 40.87, "volume": 195340.0}, {"date": "2024-02-22", "close": 41.32, "volume": 194443.0}, {"date": "2024-02-23", "close": 41.92, "volume": 189280.0}, {"date": "2024-02-26", "close": 42.81, "volume": 166379.0}, {"date": "2024-02-27", "close": 42.52, "volume": 151735.0}, {"date": "2024-02-28", "close": 42.55, "volume": 206654.0}, {"date": "2024-02-29", "close": 43.23, "volume": 258242.0}, {"date": "2024-03-01", "close": 43.94, "volume": 134222.0}, {"date": "2024-03-04", "close": 43.36, "volume": 155971.0}, {"date": "2024-03-05", "close": 43.29, "volume": 164251.0}, {"date": "2024-03-06", "close": 44.28, "volume": 163577.0}, {"date": "2024-03-07", "close": 44.07, "volume": 247649.0}, {"date": "2024-03-08", "close": 43.7, "volume": 235614.0}, {"date": "2024-03-11", "close": 42.82, "volume": 128949.0}, {"date": "2024-03-12", "close": 42.82, "volume": 186295.0}, {"date": "2024-03-13", "close": 42.55, "volume": 368118.0}, {"date": "2024-03-14", "close": 41.94, "volume": 184993.0}, {"date": "2024-03-15", "close": 41.9, "volume": 1604012.0}, {"date": "2024-03-18", "close": 41.96, "volume": 235142.0}, {"date": "2024-03-19", "close": 42.59, "volume": 195901.0}, {"date": "2024-03-20", "close": 42.79, "volume": 155555.0}, {"date": "2024-03-21", "close": 43.2, "volume": 221692.0}, {"date": "2024-03-22", "close": 42.38, "volume": 130584.0}, {"date": "2024-03-25", "close": 42.11, "volume": 89782.0}, {"date": "2024-03-26", "close": 42.76, "volume": 129803.0}, {"date": "2024-03-27", "close": 43.73, "volume": 118114.0}, {"date": "2024-03-28", "close": 44.04, "volume": 176098.0}, {"date": "2024-04-01", "close": 42.97, "volume": 107812.0}, {"date": "2024-04-02", "close": 42.65, "volume": 124266.0}, {"date": "2024-04-03", "close": 42.95, "volume": 72739.0}, {"date": "2024-04-04", "close": 42.69, "volume": 104098.0}, {"date": "2024-04-05", "close": 41.58, "volume": 205486.0}, {"date": "2024-04-08", "close": 41.72, "volume": 195590.0}, {"date": "2024-04-09", "close": 41.59, "volume": 160605.0}, {"date": "2024-04-10", "close": 40.58, "volume": 244358.0}, {"date": "2024-04-11", "close": 40.99, "volume": 212138.0}, {"date": "2024-04-12", "close": 40.79, "volume": 197375.0}, {"date": "2024-04-15", "close": 40.59, "volume": 215642.0}, {"date": "2024-04-16", "close": 40.37, "volume": 323853.0}, {"date": "2024-04-17", "close": 40.08, "volume": 211652.0}, {"date": "2024-04-18", "close": 40.5, "volume": 211747.0}, {"date": "2024-04-19", "close": 41.38, "volume": 208352.0}, {"date": "2024-04-22", "close": 41.48, "volume": 219828.0}, {"date": "2024-04-23", "close": 44.45, "volume": 400530.0}, {"date": "2024-04-24", "close": 42.87, "volume": 411081.0}, {"date": "2024-04-25", "close": 41.9, "volume": 200880.0}, {"date": "2024-04-26", "close": 41.97, "volume": 101408.0}, {"date": "2024-04-29", "close": 42.4, "volume": 113576.0}, {"date": "2024-04-30", "close": 41.62, "volume": 117497.0}, {"date": "2024-05-01", "close": 41.47, "volume": 104150.0}, {"date": "2024-05-02", "close": 42.44, "volume": 158981.0}, {"date": "2024-05-03", "close": 42.87, "volume": 194146.0}, {"date": "2024-05-06", "close": 44.03, "volume": 141184.0}, {"date": "2024-05-07", "close": 44.86, "volume": 353163.0}, {"date": "2024-05-08", "close": 46.59, "volume": 485780.0}, {"date": "2024-05-09", "close": 47.38, "volume": 263571.0}, {"date": "2024-05-10", "close": 47.33, "volume": 281686.0}, {"date": "2024-05-13", "close": 46.81, "volume": 204201.0}, {"date": "2024-05-14", "close": 48.08, "volume": 176464.0}, {"date": "2024-05-15", "close": 49.49, "volume": 147302.0}, {"date": "2024-05-16", "close": 49.83, "volume": 141339.0}, {"date": "2024-05-17", "close": 49.33, "volume": 179602.0}, {"date": "2024-05-20", "close": 48.86, "volume": 207538.0}, {"date": "2024-05-21", "close": 49.73, "volume": 234279.0}, {"date": "2024-05-22", "close": 50.62, "volume": 172937.0}, {"date": "2024-05-23", "close": 49.62, "volume": 166271.0}, {"date": "2024-05-24", "close": 49.63, "volume": 213055.0}, {"date": "2024-05-28", "close": 49.24, "volume": 194627.0}, {"date": "2024-05-29", "close": 47.98, "volume": 137219.0}, {"date": "2024-05-30", "close": 47.34, "volume": 199782.0}, {"date": "2024-05-31", "close": 47.43, "volume": 254269.0}, {"date": "2024-06-03", "close": 48.01, "volume": 250516.0}, {"date": "2024-06-04", "close": 47.3, "volume": 177270.0}, {"date": "2024-06-05", "close": 46.8, "volume": 211323.0}, {"date": "2024-06-06", "close": 46.5, "volume": 142155.0}, {"date": "2024-06-07", "close": 46.04, "volume": 143888.0}, {"date": "2024-06-10", "close": 46.27, "volume": 171258.0}, {"date": "2024-06-11", "close": 45.46, "volume": 158156.0}, {"date": "2024-06-12", "close": 45.46, "volume": 177614.0}, {"date": "2024-06-13", "close": 45.24, "volume": 117629.0}, {"date": "2024-06-14", "close": 44.0, "volume": 153776.0}, {"date": "2024-06-17", "close": 44.38, "volume": 171767.0}, {"date": "2024-06-18", "close": 44.07, "volume": 247764.0}, {"date": "2024-06-20", "close": 44.16, "volume": 275914.0}, {"date": "2024-06-21", "close": 44.89, "volume": 1866439.0}, {"date": "2024-06-24", "close": 44.5, "volume": 236213.0}, {"date": "2024-06-25", "close": 43.41, "volume": 232749.0}, {"date": "2024-06-26", "close": 44.11, "volume": 205970.0}, {"date": "2024-06-27", "close": 43.75, "volume": 181870.0}, {"date": "2024-06-28", "close": 44.31, "volume": 367291.0}, {"date": "2024-07-01", "close": 43.42, "volume": 203105.0}, {"date": "2024-07-02", "close": 43.45, "volume": 166784.0}, {"date": "2024-07-03", "close": 43.75, "volume": 140747.0}, {"date": "2024-07-05", "close": 41.93, "volume": 173494.0}, {"date": "2024-07-08", "close": 42.47, "volume": 206026.0}, {"date": "2024-07-09", "close": 41.83, "volume": 156180.0}, {"date": "2024-07-10", "close": 42.48, "volume": 155092.0}, {"date": "2024-07-11", "close": 44.12, "volume": 152418.0}, {"date": "2024-07-12", "close": 45.03, "volume": 215470.0}, {"date": "2024-07-15", "close": 45.94, "volume": 169461.0}, {"date": "2024-07-16", "close": 47.56, "volume": 208636.0}, {"date": "2024-07-17", "close": 47.33, "volume": 201221.0}, {"date": "2024-07-18", "close": 46.88, "volume": 145249.0}, {"date": "2024-07-19", "close": 46.4, "volume": 154108.0}, {"date": "2024-07-22", "close": 47.95, "volume": 185337.0}, {"date": "2024-07-23", "close": 49.44, "volume": 178461.0}, {"date": "2024-07-24", "close": 47.99, "volume": 127228.0}, {"date": "2024-07-25", "close": 49.0, "volume": 135910.0}, {"date": "2024-07-26", "close": 50.38, "volume": 157079.0}, {"date": "2024-07-29", "close": 50.19, "volume": 162734.0}, {"date": "2024-07-30", "close": 50.88, "volume": 196768.0}, {"date": "2024-07-31", "close": 52.05, "volume": 175391.0}, {"date": "2024-08-01", "close": 49.22, "volume": 231102.0}, {"date": "2024-08-02", "close": 47.46, "volume": 204091.0}, {"date": "2024-08-05", "close": 45.75, "volume": 156742.0}, {"date": "2024-08-06", "close": 46.44, "volume": 125721.0}, {"date": "2024-08-07", "close": 46.17, "volume": 134251.0}, {"date": "2024-08-08", "close": 47.36, "volume": 101597.0}, {"date": "2024-08-09", "close": 48.5, "volume": 181369.0}, {"date": "2024-08-12", "close": 47.24, "volume": 131924.0}, {"date": "2024-08-13", "close": 48.31, "volume": 136468.0}, {"date": "2024-08-14", "close": 48.02, "volume": 101302.0}, {"date": "2024-08-15", "close": 48.28, "volume": 128393.0}, {"date": "2024-08-16", "close": 48.61, "volume": 192371.0}, {"date": "2024-08-19", "close": 49.04, "volume": 138687.0}, {"date": "2024-08-20", "close": 48.23, "volume": 114172.0}, {"date": "2024-08-21", "close": 48.42, "volume": 185799.0}, {"date": "2024-08-22", "close": 48.03, "volume": 147000.0}, {"date": "2024-08-23", "close": 49.19, "volume": 249096.0}, {"date": "2024-08-26", "close": 48.91, "volume": 222987.0}, {"date": "2024-08-27", "close": 47.9, "volume": 469567.0}, {"date": "2024-08-28", "close": 51.9, "volume": 483342.0}, {"date": "2024-08-29", "close": 52.3, "volume": 382189.0}, {"date": "2024-08-30", "close": 50.94, "volume": 427701.0}, {"date": "2024-09-03", "close": 48.62, "volume": 276856.0}, {"date": "2024-09-04", "close": 48.35, "volume": 323830.0}, {"date": "2024-09-05", "close": 47.83, "volume": 207601.0}, {"date": "2024-09-06", "close": 46.5, "volume": 191420.0}, {"date": "2024-09-09", "close": 45.23, "volume": 241996.0}, {"date": "2024-09-10", "close": 44.59, "volume": 177361.0}, {"date": "2024-09-11", "close": 44.09, "volume": 240520.0}, {"date": "2024-09-12", "close": 45.47, "volume": 242169.0}, {"date": "2024-09-13", "close": 46.55, "volume": 144098.0}, {"date": "2024-09-16", "close": 47.08, "volume": 184851.0}, {"date": "2024-09-17", "close": 47.92, "volume": 220604.0}, {"date": "2024-09-18", "close": 47.79, "volume": 259244.0}, {"date": "2024-09-19", "close": 48.86, "volume": 223135.0}, {"date": "2024-09-20", "close": 48.19, "volume": 1558591.0}, {"date": "2024-09-23", "close": 47.57, "volume": 212062.0}, {"date": "2024-09-24", "close": 47.5, "volume": 218854.0}, {"date": "2024-09-25", "close": 47.58, "volume": 210913.0}, {"date": "2024-09-26", "close": 48.15, "volume": 186471.0}, {"date": "2024-09-27", "close": 47.49, "volume": 150418.0}, {"date": "2024-09-30", "close": 48.03, "volume": 164982.0}, {"date": "2024-10-01", "close": 46.8, "volume": 173851.0}, {"date": "2024-10-02", "close": 46.43, "volume": 91455.0}, {"date": "2024-10-03", "close": 45.69, "volume": 104545.0}, {"date": "2024-10-04", "close": 47.41, "volume": 137993.0}, {"date": "2024-10-07", "close": 47.35, "volume": 303657.0}, {"date": "2024-10-08", "close": 48.41, "volume": 151159.0}, {"date": "2024-10-09", "close": 48.09, "volume": 152974.0}, {"date": "2024-10-10", "close": 47.69, "volume": 114221.0}, {"date": "2024-10-11", "close": 48.07, "volume": 85672.0}, {"date": "2024-10-14", "close": 48.41, "volume": 74998.0}, {"date": "2024-10-15", "close": 48.51, "volume": 133777.0}, {"date": "2024-10-16", "close": 49.25, "volume": 132520.0}, {"date": "2024-10-17", "close": 49.72, "volume": 89006.0}, {"date": "2024-10-18", "close": 48.57, "volume": 107292.0}, {"date": "2024-10-21", "close": 47.62, "volume": 104132.0}, {"date": "2024-10-22", "close": 47.07, "volume": 113292.0}, {"date": "2024-10-23", "close": 45.71, "volume": 119893.0}, {"date": "2024-10-24", "close": 45.17, "volume": 162656.0}, {"date": "2024-10-25", "close": 44.87, "volume": 173353.0}, {"date": "2024-10-28", "close": 45.45, "volume": 150891.0}, {"date": "2024-10-29", "close": 45.55, "volume": 117808.0}, {"date": "2024-10-30", "close": 44.28, "volume": 150581.0}, {"date": "2024-10-31", "close": 42.41, "volume": 214715.0}, {"date": "2024-11-01", "close": 43.48, "volume": 196171.0}, {"date": "2024-11-04", "close": 44.19, "volume": 175003.0}, {"date": "2024-11-05", "close": 44.61, "volume": 198241.0}, {"date": "2024-11-06", "close": 50.41, "volume": 339959.0}, {"date": "2024-11-07", "close": 50.77, "volume": 291633.0}, {"date": "2024-11-08", "close": 51.92, "volume": 240901.0}, {"date": "2024-11-11", "close": 51.89, "volume": 194893.0}, {"date": "2024-11-12", "close": 50.81, "volume": 195106.0}, {"date": "2024-11-13", "close": 49.31, "volume": 230019.0}, {"date": "2024-11-14", "close": 49.41, "volume": 210452.0}, {"date": "2024-11-15", "close": 48.89, "volume": 236459.0}, {"date": "2024-11-18", "close": 49.38, "volume": 157246.0}, {"date": "2024-11-19", "close": 49.15, "volume": 163483.0}, {"date": "2024-11-20", "close": 49.14, "volume": 126547.0}, {"date": "2024-11-21", "close": 49.89, "volume": 126244.0}, {"date": "2024-11-22", "close": 51.1, "volume": 200702.0}, {"date": "2024-11-25", "close": 51.77, "volume": 201793.0}, {"date": "2024-11-26", "close": 51.87, "volume": 195805.0}, {"date": "2024-11-27", "close": 50.49, "volume": 169808.0}, {"date": "2024-11-29", "close": 50.41, "volume": 240799.0}, {"date": "2024-12-02", "close": 52.8, "volume": 239807.0}, {"date": "2024-12-03", "close": 52.66, "volume": 212398.0}, {"date": "2024-12-04", "close": 52.75, "volume": 131321.0}, {"date": "2024-12-05", "close": 51.43, "volume": 151810.0}, {"date": "2024-12-06", "close": 52.24, "volume": 139488.0}, {"date": "2024-12-09", "close": 51.93, "volume": 130994.0}, {"date": "2024-12-10", "close": 51.62, "volume": 164716.0}, {"date": "2024-12-11", "close": 53.11, "volume": 248361.0}, {"date": "2024-12-12", "close": 52.56, "volume": 147044.0}, {"date": "2024-12-13", "close": 52.53, "volume": 202916.0}, {"date": "2024-12-16", "close": 52.96, "volume": 194904.0}, {"date": "2024-12-17", "close": 51.02, "volume": 224092.0}, {"date": "2024-12-18", "close": 49.11, "volume": 300437.0}, {"date": "2024-12-19", "close": 49.55, "volume": 258422.0}, {"date": "2024-12-20", "close": 47.58, "volume": 1981867.0}, {"date": "2024-12-23", "close": 48.01, "volume": 230855.0}, {"date": "2024-12-24", "close": 48.57, "volume": 106266.0}, {"date": "2024-12-26", "close": 49.05, "volume": 184436.0}, {"date": "2024-12-27", "close": 47.77, "volume": 165005.0}, {"date": "2024-12-30", "close": 47.16, "volume": 177773.0}, {"date": "2024-12-31", "close": 47.45, "volume": 112276.0}, {"date": "2025-01-02", "close": 47.03, "volume": 136242.0}, {"date": "2025-01-03", "close": 47.61, "volume": 133868.0}, {"date": "2025-01-06", "close": 47.8, "volume": 216190.0}, {"date": "2025-01-07", "close": 48.02, "volume": 211356.0}, {"date": "2025-01-08", "close": 47.86, "volume": 140447.0}, {"date": "2025-01-10", "close": 47.35, "volume": 154728.0}, {"date": "2025-01-13", "close": 47.59, "volume": 121710.0}, {"date": "2025-01-14", "close": 49.3, "volume": 134809.0}, {"date": "2025-01-15", "close": 49.65, "volume": 114187.0}, {"date": "2025-01-16", "close": 50.04, "volume": 203506.0}, {"date": "2025-01-17", "close": 50.46, "volume": 123056.0}, {"date": "2025-01-21", "close": 51.68, "volume": 129916.0}, {"date": "2025-01-22", "close": 51.35, "volume": 219451.0}, {"date": "2025-01-23", "close": 51.21, "volume": 168276.0}, {"date": "2025-01-24", "close": 51.02, "volume": 119880.0}, {"date": "2025-01-27", "close": 50.42, "volume": 142261.0}, {"date": "2025-01-28", "close": 50.55, "volume": 140156.0}, {"date": "2025-01-29", "close": 49.99, "volume": 196207.0}, {"date": "2025-01-30", "close": 42.59, "volume": 632576.0}, {"date": "2025-01-31", "close": 41.85, "volume": 401442.0}, {"date": "2025-02-03", "close": 40.34, "volume": 318013.0}, {"date": "2025-02-04", "close": 40.08, "volume": 239901.0}, {"date": "2025-02-05", "close": 39.77, "volume": 204214.0}, {"date": "2025-02-06", "close": 38.78, "volume": 294826.0}, {"date": "2025-02-07", "close": 38.02, "volume": 210418.0}, {"date": "2025-02-10", "close": 38.76, "volume": 316533.0}, {"date": "2025-02-11", "close": 37.96, "volume": 221825.0}, {"date": "2025-02-12", "close": 37.12, "volume": 192617.0}, {"date": "2025-02-13", "close": 37.34, "volume": 205447.0}, {"date": "2025-02-14", "close": 37.42, "volume": 149131.0}, {"date": "2025-02-18", "close": 37.49, "volume": 172197.0}, {"date": "2025-02-19", "close": 37.19, "volume": 189596.0}, {"date": "2025-02-20", "close": 37.82, "volume": 170641.0}, {"date": "2025-02-21", "close": 37.2, "volume": 217000.0}, {"date": "2025-02-24", "close": 36.99, "volume": 218943.0}, {"date": "2025-02-25", "close": 36.58, "volume": 442113.0}, {"date": "2025-02-26", "close": 36.64, "volume": 308503.0}, {"date": "2025-02-27", "close": 36.38, "volume": 314104.0}, {"date": "2025-02-28", "close": 36.61, "volume": 376851.0}, {"date": "2025-03-03", "close": 36.23, "volume": 368615.0}, {"date": "2025-03-04", "close": 35.61, "volume": 318222.0}, {"date": "2025-03-05", "close": 35.48, "volume": 212871.0}, {"date": "2025-03-06", "close": 36.62, "volume": 208276.0}, {"date": "2025-03-07", "close": 36.72, "volume": 215544.0}, {"date": "2025-03-10", "close": 36.23, "volume": 264574.0}, {"date": "2025-03-11", "close": 36.04, "volume": 266547.0}, {"date": "2025-03-12", "close": 35.65, "volume": 252141.0}, {"date": "2025-03-13", "close": 35.24, "volume": 359536.0}, {"date": "2025-03-14", "close": 36.09, "volume": 258356.0}, {"date": "2025-03-17", "close": 36.48, "volume": 260773.0}, {"date": "2025-03-18", "close": 36.71, "volume": 272673.0}, {"date": "2025-03-19", "close": 37.17, "volume": 240621.0}, {"date": "2025-03-20", "close": 36.65, "volume": 203370.0}, {"date": "2025-03-21", "close": 35.33, "volume": 2271758.0}, {"date": "2025-03-24", "close": 36.92, "volume": 350120.0}, {"date": "2025-03-25", "close": 36.28, "volume": 240248.0}, {"date": "2025-03-26", "close": 35.76, "volume": 194877.0}, {"date": "2025-03-27", "close": 35.44, "volume": 205928.0}, {"date": "2025-03-28", "close": 34.47, "volume": 242404.0}, {"date": "2025-03-31", "close": 34.01, "volume": 368940.0}, {"date": "2025-04-01", "close": 33.79, "volume": 241911.0}, {"date": "2025-04-02", "close": 34.25, "volume": 151834.0}, {"date": "2025-04-03", "close": 31.59, "volume": 251074.0}, {"date": "2025-04-04", "close": 30.27, "volume": 299814.0}, {"date": "2025-04-07", "close": 30.1, "volume": 339340.0}, {"date": "2025-04-08", "close": 29.63, "volume": 242991.0}, {"date": "2025-04-09", "close": 32.15, "volume": 342654.0}, {"date": "2025-04-10", "close": 31.03, "volume": 284349.0}, {"date": "2025-04-11", "close": 31.23, "volume": 189193.0}, {"date": "2025-04-14", "close": 31.11, "volume": 251376.0}, {"date": "2025-04-15", "close": 31.35, "volume": 381059.0}, {"date": "2025-04-16", "close": 31.29, "volume": 165498.0}, {"date": "2025-04-17", "close": 31.74, "volume": 172776.0}, {"date": "2025-04-21", "close": 31.22, "volume": 144422.0}, {"date": "2025-04-22", "close": 31.49, "volume": 169875.0}, {"date": "2025-04-23", "close": 31.88, "volume": 140742.0}, {"date": "2025-04-24", "close": 32.61, "volume": 138103.0}, {"date": "2025-04-25", "close": 32.96, "volume": 118350.0}, {"date": "2025-04-28", "close": 32.86, "volume": 155814.0}, {"date": "2025-04-29", "close": 33.45, "volume": 132657.0}, {"date": "2025-04-30", "close": 32.99, "volume": 165057.0}, {"date": "2025-05-01", "close": 33.39, "volume": 162401.0}, {"date": "2025-05-02", "close": 34.48, "volume": 150229.0}, {"date": "2025-05-05", "close": 34.33, "volume": 165207.0}, {"date": "2025-05-06", "close": 35.92, "volume": 326010.0}, {"date": "2025-05-07", "close": 36.12, "volume": 639594.0}, {"date": "2025-05-08", "close": 38.39, "volume": 589800.0}, {"date": "2025-05-09", "close": 39.83, "volume": 322132.0}, {"date": "2025-05-12", "close": 40.63, "volume": 252706.0}, {"date": "2025-05-13", "close": 42.055, "volume": 279886.0}, {"date": "2025-05-14", "close": 40.68, "volume": 201310.0}, {"date": "2025-05-15", "close": 40.78, "volume": 122047.0}, {"date": "2025-05-16", "close": 40.79, "volume": 165861.0}, {"date": "2025-05-19", "close": 40.48, "volume": 131709.0}, {"date": "2025-05-20", "close": 40.22, "volume": 244421.0}, {"date": "2025-05-21", "close": 39.58, "volume": 186410.0}, {"date": "2025-05-22", "close": 39.8, "volume": 188718.0}, {"date": "2025-05-23", "close": 39.27, "volume": 124911.0}, {"date": "2025-05-27", "close": 41.055, "volume": 146978.0}, {"date": "2025-05-28", "close": 40.64, "volume": 140604.0}, {"date": "2025-05-29", "close": 40.65, "volume": 124835.0}, {"date": "2025-05-30", "close": 40.38, "volume": 256382.0}, {"date": "2025-06-02", "close": 40.02, "volume": 204455.0}, {"date": "2025-06-03", "close": 41.37, "volume": 173385.0}, {"date": "2025-06-04", "close": 41.09, "volume": 186260.0}, {"date": "2025-06-05", "close": 41.43, "volume": 170844.0}, {"date": "2025-06-06", "close": 41.5, "volume": 168031.0}, {"date": "2025-06-09", "close": 41.97, "volume": 129717.0}, {"date": "2025-06-10", "close": 42.15, "volume": 148829.0}, {"date": "2025-06-11", "close": 41.52, "volume": 217574.0}, {"date": "2025-06-12", "close": 41.36, "volume": 159079.0}, {"date": "2025-06-13", "close": 40.435, "volume": 145953.0}, {"date": "2025-06-16", "close": 40.82, "volume": 196335.0}, {"date": "2025-06-17", "close": 40.57, "volume": 169993.0}, {"date": "2025-06-18", "close": 40.71, "volume": 239211.0}, {"date": "2025-06-20", "close": 40.48, "volume": 608516.0}, {"date": "2025-06-23", "close": 41.44, "volume": 160228.0}, {"date": "2025-06-24", "close": 41.81, "volume": 144701.0}, {"date": "2025-06-25", "close": 41.76, "volume": 157098.0}, {"date": "2025-06-26", "close": 41.89, "volume": 121131.0}, {"date": "2025-06-27", "close": 41.95, "volume": 305333.0}, {"date": "2025-06-30", "close": 41.81, "volume": 233718.0}, {"date": "2025-07-01", "close": 42.42, "volume": 208058.0}, {"date": "2025-07-02", "close": 42.76, "volume": 191345.0}, {"date": "2025-07-03", "close": 42.9, "volume": 83659.0}, {"date": "2025-07-07", "close": 42.47, "volume": 216392.0}, {"date": "2025-07-08", "close": 42.13, "volume": 209226.0}, {"date": "2025-07-09", "close": 42.54, "volume": 232617.0}, {"date": "2025-07-10", "close": 42.04, "volume": 184068.0}, {"date": "2025-07-11", "close": 41.4, "volume": 195417.0}, {"date": "2025-07-14", "close": 41.66, "volume": 219725.0}, {"date": "2025-07-15", "close": 40.57, "volume": 236327.0}, {"date": "2025-07-16", "close": 40.51, "volume": 230294.0}, {"date": "2025-07-17", "close": 41.02, "volume": 225605.0}, {"date": "2025-07-18", "close": 40.53, "volume": 234886.0}, {"date": "2025-07-21", "close": 40.41, "volume": 208158.0}, {"date": "2025-07-22", "close": 40.76, "volume": 229367.0}, {"date": "2025-07-23", "close": 42.09, "volume": 233702.0}, {"date": "2025-07-24", "close": 41.05, "volume": 213904.0}, {"date": "2025-07-25", "close": 41.05, "volume": 181739.0}, {"date": "2025-07-28", "close": 41.13, "volume": 204395.0}, {"date": "2025-07-29", "close": 40.88, "volume": 178997.0}, {"date": "2025-07-30", "close": 40.03, "volume": 192762.0}, {"date": "2025-07-31", "close": 38.84, "volume": 258042.0}, {"date": "2025-08-01", "close": 37.78, "volume": 287999.0}, {"date": "2025-08-04", "close": 38.72, "volume": 222813.0}, {"date": "2025-08-05", "close": 38.57, "volume": 201836.0}, {"date": "2025-08-06", "close": 39.49, "volume": 258150.0}, {"date": "2025-08-07", "close": 39.74, "volume": 226179.0}, {"date": "2025-08-08", "close": 41.32, "volume": 305612.0}, {"date": "2025-08-11", "close": 41.56, "volume": 277179.0}, {"date": "2025-08-12", "close": 43.42, "volume": 248350.0}, {"date": "2025-08-13", "close": 45.27, "volume": 302187.0}, {"date": "2025-08-14", "close": 43.9, "volume": 298443.0}, {"date": "2025-08-15", "close": 42.6, "volume": 268127.0}, {"date": "2025-08-18", "close": 42.7, "volume": 189292.0}, {"date": "2025-08-19", "close": 43.06, "volume": 223019.0}, {"date": "2025-08-20", "close": 42.53, "volume": 486423.0}, {"date": "2025-08-21", "close": 39.91, "volume": 751424.0}, {"date": "2025-08-22", "close": 44.63, "volume": 643992.0}, {"date": "2025-08-25", "close": 44.335, "volume": 305534.0}, {"date": "2025-08-26", "close": 43.57, "volume": 384468.0}, {"date": "2025-08-27", "close": 44.69, "volume": 411281.0}, {"date": "2025-08-28", "close": 44.17, "volume": 194515.0}, {"date": "2025-08-29", "close": 43.65, "volume": 201994.0}, {"date": "2025-09-02", "close": 43.615, "volume": 246486.0}, {"date": "2025-09-03", "close": 44.16, "volume": 307322.0}, {"date": "2025-09-04", "close": 44.7, "volume": 184096.0}, {"date": "2025-09-05", "close": 44.92, "volume": 345718.0}, {"date": "2025-09-08", "close": 44.46, "volume": 192979.0}, {"date": "2025-09-09", "close": 43.22, "volume": 154678.0}, {"date": "2025-09-10", "close": 43.3, "volume": 205430.0}, {"date": "2025-09-11", "close": 45.4, "volume": 329102.0}, {"date": "2025-09-12", "close": 44.5, "volume": 517494.0}, {"date": "2025-09-15", "close": 45.025, "volume": 180127.0}, {"date": "2025-09-16", "close": 45.07, "volume": 178618.0}, {"date": "2025-09-17", "close": 43.94, "volume": 391446.0}, {"date": "2025-09-18", "close": 44.33, "volume": 271357.0}, {"date": "2025-09-19", "close": 43.8, "volume": 550528.0}, {"date": "2025-09-22", "close": 44.01, "volume": 185410.0}, {"date": "2025-09-23", "close": 44.29, "volume": 244829.0}, {"date": "2025-09-24", "close": 44.54, "volume": 247281.0}, {"date": "2025-09-25", "close": 43.88, "volume": 209098.0}, {"date": "2025-09-26", "close": 44.2, "volume": 139929.0}, {"date": "2025-09-29", "close": 44.19, "volume": 185034.0}, {"date": "2025-09-30", "close": 43.99, "volume": 126737.0}, {"date": "2025-10-01", "close": 43.82, "volume": 158947.0}, {"date": "2025-10-02", "close": 43.81, "volume": 138346.0}, {"date": "2025-10-03", "close": 44.11, "volume": 158568.0}, {"date": "2025-10-06", "close": 42.71, "volume": 267625.0}, {"date": "2025-10-07", "close": 41.5, "volume": 137526.0}, {"date": "2025-10-08", "close": 42.1, "volume": 171719.0}, {"date": "2025-10-09", "close": 41.48, "volume": 135126.0}, {"date": "2025-10-10", "close": 40.45, "volume": 155406.0}, {"date": "2025-10-13", "close": 41.21, "volume": 105978.0}, {"date": "2025-10-14", "close": 42.06, "volume": 154264.0}, {"date": "2025-10-15", "close": 42.61, "volume": 186721.0}, {"date": "2025-10-16", "close": 41.63, "volume": 157987.0}, {"date": "2025-10-17", "close": 41.59, "volume": 128930.0}, {"date": "2025-10-20", "close": 42.63, "volume": 94748.0}, {"date": "2025-10-21", "close": 42.95, "volume": 96506.0}, {"date": "2025-10-22", "close": 42.34, "volume": 133129.0}, {"date": "2025-10-23", "close": 42.88, "volume": 98366.0}, {"date": "2025-10-24", "close": 42.91, "volume": 119892.0}, {"date": "2025-10-27", "close": 42.38, "volume": 110724.0}, {"date": "2025-10-28", "close": 42.32, "volume": 79503.0}, {"date": "2025-10-29", "close": 42.01, "volume": 228307.0}, {"date": "2025-10-30", "close": 42.26, "volume": 140956.0}, {"date": "2025-10-31", "close": 42.905, "volume": 146145.0}, {"date": "2025-11-03", "close": 42.28, "volume": 238819.0}, {"date": "2025-11-04", "close": 41.07, "volume": 154255.0}, {"date": "2025-11-05", "close": 41.87, "volume": 174580.0}, {"date": "2025-11-06", "close": 41.19, "volume": 286874.0}, {"date": "2025-11-07", "close": 40.6, "volume": 216088.0}, {"date": "2025-11-10", "close": 41.29, "volume": 175184.0}, {"date": "2025-11-11", "close": 40.65, "volume": 150881.0}, {"date": "2025-11-12", "close": 41.47, "volume": 149267.0}, {"date": "2025-11-13", "close": 40.81, "volume": 201462.0}, {"date": "2025-11-14", "close": 40.71, "volume": 153088.0}, {"date": "2025-11-17", "close": 38.79, "volume": 131680.0}, {"date": "2025-11-18", "close": 38.69, "volume": 153525.0}, {"date": "2025-11-19", "close": 38.53, "volume": 136687.0}, {"date": "2025-11-20", "close": 37.72, "volume": 146209.0}, {"date": "2025-11-21", "close": 39.51, "volume": 175686.0}, {"date": "2025-11-24", "close": 40.2, "volume": 129763.0}, {"date": "2025-11-25", "close": 41.13, "volume": 205486.0}, {"date": "2025-11-26", "close": 41.33, "volume": 232736.0}, {"date": "2025-11-28", "close": 41.12, "volume": 73950.0}, {"date": "2025-12-01", "close": 41.16, "volume": 122351.0}, {"date": "2025-12-02", "close": 41.87, "volume": 171714.0}, {"date": "2025-12-03", "close": 41.78, "volume": 194234.0}, {"date": "2025-12-04", "close": 41.4, "volume": 128726.0}, {"date": "2025-12-05", "close": 40.95, "volume": 182934.0}, {"date": "2025-12-08", "close": 40.72, "volume": 161799.0}, {"date": "2025-12-09", "close": 41.08, "volume": 140837.0}, {"date": "2025-12-10", "close": 42.21, "volume": 154688.0}, {"date": "2025-12-11", "close": 42.75, "volume": 180031.0}, {"date": "2025-12-12", "close": 41.92, "volume": 194547.0}, {"date": "2025-12-15", "close": 40.66, "volume": 246696.0}, {"date": "2025-12-16", "close": 41.74, "volume": 194806.0}, {"date": "2025-12-17", "close": 41.49, "volume": 209725.0}, {"date": "2025-12-18", "close": 41.58, "volume": 224813.0}, {"date": "2025-12-19", "close": 41.07, "volume": 890583.0}, {"date": "2025-12-22", "close": 40.02, "volume": 151016.0}, {"date": "2025-12-23", "close": 39.53, "volume": 229514.0}, {"date": "2025-12-24", "close": 39.74, "volume": 78736.0}, {"date": "2025-12-26", "close": 39.71, "volume": 107803.0}, {"date": "2025-12-29", "close": 39.84, "volume": 148287.0}, {"date": "2025-12-30", "close": 39.54, "volume": 99760.0}, {"date": "2025-12-31", "close": 39.06, "volume": 99631.0}, {"date": "2026-01-02", "close": 39.06, "volume": 132527.0}, {"date": "2026-01-05", "close": 39.4, "volume": 122795.0}, {"date": "2026-01-06", "close": 39.48, "volume": 137669.0}, {"date": "2026-01-07", "close": 39.59, "volume": 234951.0}, {"date": "2026-01-08", "close": 40.44, "volume": 326268.0}, {"date": "2026-01-09", "close": 40.78, "volume": 216321.0}, {"date": "2026-01-12", "close": 41.14, "volume": 142161.0}, {"date": "2026-01-13", "close": 41.46, "volume": 147171.0}, {"date": "2026-01-14", "close": 41.26, "volume": 148466.0}, {"date": "2026-01-15", "close": 42.04, "volume": 112409.0}, {"date": "2026-01-16", "close": 41.31, "volume": 166685.0}, {"date": "2026-01-20", "close": 39.41, "volume": 224377.0}, {"date": "2026-01-21", "close": 41.17, "volume": 155207.0}, {"date": "2026-01-22", "close": 41.45, "volume": 179779.0}, {"date": "2026-01-23", "close": 40.71, "volume": 191632.0}, {"date": "2026-01-26", "close": 41.05, "volume": 174981.0}, {"date": "2026-01-27", "close": 41.13, "volume": 185737.0}, {"date": "2026-01-28", "close": 41.45, "volume": 149500.0}, {"date": "2026-01-29", "close": 42.56, "volume": 155301.0}, {"date": "2026-01-30", "close": 42.99, "volume": 216226.0}, {"date": "2026-02-02", "close": 44.19, "volume": 189379.0}, {"date": "2026-02-03", "close": 43.93, "volume": 236938.0}, {"date": "2026-02-04", "close": 44.33, "volume": 289106.0}, {"date": "2026-02-05", "close": 36.36, "volume": 620242.0}, {"date": "2026-02-06", "close": 38.39, "volume": 747064.0}, {"date": "2026-02-09", "close": 37.58, "volume": 289332.0}, {"date": "2026-02-10", "close": 36.71, "volume": 235068.0}, {"date": "2026-02-11", "close": 34.67, "volume": 244379.0}, {"date": "2026-02-12", "close": 34.66, "volume": 260570.0}, {"date": "2026-02-13", "close": 35.72, "volume": 254162.0}, {"date": "2026-02-17", "close": 36.58, "volume": 217764.0}, {"date": "2026-02-18", "close": 37.25, "volume": 227273.0}, {"date": "2026-02-19", "close": 37.25, "volume": 239873.0}, {"date": "2026-02-20", "close": 37.24, "volume": 199055.0}, {"date": "2026-02-23", "close": 35.8, "volume": 258853.0}, {"date": "2026-02-24", "close": 36.19, "volume": 186719.0}, {"date": "2026-02-25", "close": 36.87, "volume": 147323.0}, {"date": "2026-02-26", "close": 37.18, "volume": 193873.0}, {"date": "2026-02-27", "close": 36.78, "volume": 180761.0}, {"date": "2026-03-02", "close": 36.89, "volume": 152920.0}, {"date": "2026-03-03", "close": 37.07, "volume": 162884.0}, {"date": "2026-03-04", "close": 38.09, "volume": 175242.0}, {"date": "2026-03-05", "close": 37.67, "volume": 266707.0}, {"date": "2026-03-06", "close": 36.19, "volume": 194877.0}, {"date": "2026-03-09", "close": 36.08, "volume": 211155.0}, {"date": "2026-03-10", "close": 36.2, "volume": 201294.0}, {"date": "2026-03-11", "close": 36.17, "volume": 175511.0}, {"date": "2026-03-12", "close": 35.95, "volume": 201184.0}, {"date": "2026-03-13", "close": 35.84, "volume": 196543.0}, {"date": "2026-03-16", "close": 35.45, "volume": 234324.0}, {"date": "2026-03-17", "close": 35.56, "volume": 153189.0}, {"date": "2026-03-18", "close": 34.27, "volume": 263865.0}, {"date": "2026-03-19", "close": 35.0, "volume": 237382.0}, {"date": "2026-03-20", "close": 34.63, "volume": 516977.0}, {"date": "2026-03-23", "close": 35.96, "volume": 197719.0}, {"date": "2026-03-24", "close": 36.69, "volume": 208916.0}, {"date": "2026-03-25", "close": 36.76, "volume": 170153.0}, {"date": "2026-03-26", "close": 36.79, "volume": 243952.0}, {"date": "2026-03-27", "close": 36.05, "volume": 199533.0}, {"date": "2026-03-30", "close": 35.88, "volume": 193344.0}, {"date": "2026-03-31", "close": 36.3, "volume": 212913.0}, {"date": "2026-04-01", "close": 36.55, "volume": 219285.0}, {"date": "2026-04-02", "close": 36.49, "volume": 210667.0}, {"date": "2026-04-06", "close": 36.9, "volume": 148468.0}, {"date": "2026-04-07", "close": 37.17, "volume": 241733.0}, {"date": "2026-04-08", "close": 38.16, "volume": 232466.0}, {"date": "2026-04-09", "close": 38.21, "volume": 213711.0}, {"date": "2026-04-10", "close": 38.09, "volume": 133109.0}, {"date": "2026-04-13", "close": 39.16, "volume": 155749.0}, {"date": "2026-04-14", "close": 38.61, "volume": 185904.0}, {"date": "2026-04-15", "close": 38.19, "volume": 153164.0}, {"date": "2026-04-16", "close": 38.58, "volume": 178771.0}, {"date": "2026-04-17", "close": 39.55, "volume": 167105.0}, {"date": "2026-04-20", "close": 39.37, "volume": 121651.0}, {"date": "2026-04-21", "close": 40.4, "volume": 251187.0}, {"date": "2026-04-22", "close": 40.36, "volume": 157769.0}, {"date": "2026-04-23", "close": 39.94, "volume": 271193.0}, {"date": "2026-04-24", "close": 40.43, "volume": 154846.0}, {"date": "2026-04-27", "close": 40.66, "volume": 333792.0}, {"date": "2026-04-28", "close": 40.68, "volume": 251386.0}, {"date": "2026-04-29", "close": 40.3, "volume": 245111.0}, {"date": "2026-04-30", "close": 41.12, "volume": 214636.0}, {"date": "2026-05-01", "close": 41.15, "volume": 240921.0}, {"date": "2026-05-04", "close": 41.27, "volume": 233740.0}, {"date": "2026-05-05", "close": 42.23, "volume": 198574.0}, {"date": "2026-05-06", "close": 40.93, "volume": 282882.0}, {"date": "2026-05-07", "close": 43.29, "volume": 460738.0}, {"date": "2026-05-08", "close": 45.9, "volume": 395895.0}, {"date": "2026-05-11", "close": 43.73, "volume": 308846.0}, {"date": "2026-05-12", "close": 43.5, "volume": 320961.0}, {"date": "2026-05-13", "close": 42.01, "volume": 470351.0}, {"date": "2026-05-14", "close": 42.92, "volume": 212140.0}, {"date": "2026-05-15", "close": 42.11, "volume": 309208.0}, {"date": "2026-05-18", "close": 42.97, "volume": 176912.0}, {"date": "2026-05-19", "close": 42.48, "volume": 307599.0}, {"date": "2026-05-20", "close": 43.1, "volume": 153667.0}, {"date": "2026-05-21", "close": 42.69, "volume": 204332.0}, {"date": "2026-05-22", "close": 44.09, "volume": 147100.0}, {"date": "2026-05-26", "close": 44.95, "volume": 296148.0}, {"date": "2026-05-27", "close": 45.41, "volume": 190670.0}, {"date": "2026-05-28", "close": 45.82, "volume": 168764.0}, {"date": "2026-05-29", "close": 46.27, "volume": 252150.0}, {"date": "2026-06-01", "close": 48.13, "volume": 219219.0}, {"date": "2026-06-02", "close": 48.08, "volume": 325586.0}, {"date": "2026-06-03", "close": 45.87, "volume": 295457.0}, {"date": "2026-06-04", "close": 47.44, "volume": 219611.0}, {"date": "2026-06-05", "close": 46.71, "volume": 241847.0}, {"date": "2026-06-08", "close": 48.15, "volume": 241743.0}, {"date": "2026-06-09", "close": 48.87, "volume": 243462.0}, {"date": "2026-06-10", "close": 48.86, "volume": 165778.0}, {"date": "2026-06-11", "close": 49.54, "volume": 165346.0}, {"date": "2026-06-12", "close": 50.01, "volume": 138562.0}, {"date": "2026-06-15", "close": 49.35, "volume": 180072.0}, {"date": "2026-06-16", "close": 49.27, "volume": 165340.0}, {"date": "2026-06-17", "close": 48.64, "volume": 267008.0}, {"date": "2026-06-18", "close": 49.63, "volume": 499543.0}, {"date": "2026-06-22", "close": 49.33, "volume": 253168.0}, {"date": "2026-06-23", "close": 49.19, "volume": 183533.0}, {"date": "2026-06-24", "close": 49.71, "volume": 177510.0}, {"date": "2026-06-25", "close": 50.53, "volume": 179921.0}, {"date": "2026-06-26", "close": 50.87, "volume": 568555.0}, {"date": "2026-06-29", "close": 51.28, "volume": 239656.0}, {"date": "2026-06-30", "close": 52.09, "volume": 183958.0}, {"date": "2026-07-01", "close": 52.36, "volume": 206576.0}, {"date": "2026-07-02", "close": 50.87, "volume": 201535.0}, {"date": "2026-07-06", "close": 51.39, "volume": 174344.0}, {"date": "2026-07-07", "close": 51.53, "volume": 194766.0}, {"date": "2026-07-08", "close": 51.63, "volume": 181710.0}, {"date": "2026-07-09", "close": 53.46, "volume": 171018.0}, {"date": "2026-07-10", "close": 53.08, "volume": 169451.0}, {"date": "2026-07-13", "close": 53.86, "volume": 165624.0}, {"date": "2026-07-14", "close": 53.89, "volume": 127412.0}, {"date": "2026-07-15", "close": 53.34, "volume": 164097.0}, {"date": "2026-07-16", "close": 54.69, "volume": 187647.0}, {"date": "2026-07-17", "close": 54.79, "volume": 195834.0}, {"date": "2026-07-20", "close": 54.24, "volume": 170755.0}, {"date": "2026-07-21", "close": 55.51, "volume": 128634.0}, {"date": "2026-07-22", "close": 54.82, "volume": 191200.0}, {"date": "2026-07-23", "close": 53.88, "volume": 265067.0}, {"date": "2026-07-24", "close": 54.88, "volume": 243200.0}], "refreshing": true}