{"ticker": "TRMK", "overview": {"cik": "36146", "ticker": "TRMK", "name": "TRUSTMARK CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000091", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000297", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335156", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321132", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001140361-26-026746", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230967", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000300", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209195", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000077", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000057", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 24186.55, "net": -24186.55, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "TRMK", "has_prices": true, "as_of": "2026-07-24", "last": 46.61, "prev_close": 46.12, "change": 0.490000000000002, "change_pct": 0.010624457935819644, "session_volume": 718553.0, "vwap_5": 46.422645442206324, "vwap_20": 46.47175615213505, "vwap_60": 45.29659666502767, "vwap_250": 42.1589210628163, "high_52w": 47.66, "low_52w": 36.74, "avg_volume_20": 514851.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000036146-26-000091", "src": "INSIDERS", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Marcelo L. Eduardo", "who_key": "Eduardo Marcelo L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24186.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $24K of TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1810992/000003614626000091/0000036146-26-000091-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "13DG-0000902219-26-000297", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP moves to a 2.6% passive stake in TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0000902219-26-000297-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000093751-26-000300", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000300-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100119-26-001170", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP takes a 5.07% passive stake in TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0002100119-26-001170-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000834", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP crosses 5% of TRMK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0002100121-26-000834-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002459", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP adjusts its stake in TRMK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0000102909-26-002459-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000297", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP moves to a 2.6% passive stake in TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0000902219-26-000297-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000093751-26-000300", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000300-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100119-26-001170", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP takes a 5.07% passive stake in TRMK", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0002100119-26-001170-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000834", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP crosses 5% of TRMK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0002100121-26-000834-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002459", "src": "13DG", "ticker": "TRMK", "cik": "36146", "company": "TRUSTMARK CORP", "company_raw": "TRUSTMARK CORP", "who": "Trustmark Corp", "who_key": "TRUSTMARK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "TRUSTMARK CORP adjusts its stake in TRMK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36146/0000102909-26-002459-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trustmark Corporation - Common Stock", "new_value": "TRUSTMARK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000036146", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000036146", "applied": 1, "detected_at": "2026-10-28T01:46:16.659232"}]}, "key_people": [{"who": "Marcelo L. Eduardo", "who_key": "Eduardo Marcelo L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24186.55, "net": -24186.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24186.55, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810992/000003614626000091/0000036146-26-000091-index.htm"}], "latest": {"action": "SELL", "amount": 24186.55, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1810992/000003614626000091/0000036146-26-000091-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -24186.55}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000091", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000297", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335156", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321132", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001140361-26-026746", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230967", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000300", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209195", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000077", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000036146-26-000057", "price_sensitive": false}], "performance": {"ticker": "TRMK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.69, "volume": 217385.0}, {"date": "2021-07-28", "close": 30.04, "volume": 419372.0}, {"date": "2021-07-29", "close": 30.27, "volume": 235115.0}, {"date": "2021-07-30", "close": 30.02, "volume": 203146.0}, {"date": "2021-08-02", "close": 29.42, "volume": 330884.0}, {"date": "2021-08-03", "close": 29.55, "volume": 205303.0}, {"date": "2021-08-04", "close": 29.01, "volume": 178681.0}, {"date": "2021-08-05", "close": 29.79, "volume": 206914.0}, {"date": "2021-08-06", "close": 30.75, "volume": 168230.0}, {"date": "2021-08-09", "close": 30.44, "volume": 87712.0}, {"date": "2021-08-10", "close": 30.9, "volume": 106502.0}, {"date": "2021-08-11", "close": 31.43, "volume": 117539.0}, {"date": "2021-08-12", "close": 31.08, "volume": 180937.0}, {"date": "2021-08-13", "close": 30.88, "volume": 81828.0}, {"date": "2021-08-16", "close": 30.68, "volume": 126982.0}, {"date": "2021-08-17", "close": 30.36, "volume": 162662.0}, {"date": "2021-08-18", "close": 30.02, "volume": 126554.0}, {"date": "2021-08-19", "close": 29.78, "volume": 169873.0}, {"date": "2021-08-20", "close": 30.23, "volume": 144652.0}, {"date": "2021-08-23", "close": 30.54, "volume": 160841.0}, {"date": "2021-08-24", "close": 30.61, "volume": 132362.0}, {"date": "2021-08-25", "close": 33.27, "volume": 2121288.0}, {"date": "2021-08-26", "close": 32.17, "volume": 1045852.0}, {"date": "2021-08-27", "close": 32.19, "volume": 13076870.0}, {"date": "2021-08-30", "close": 31.58, "volume": 479722.0}, {"date": "2021-08-31", "close": 31.62, "volume": 469063.0}, {"date": "2021-09-01", "close": 31.28, "volume": 368387.0}, {"date": "2021-09-02", "close": 31.21, "volume": 271877.0}, {"date": "2021-09-03", "close": 31.1, "volume": 293330.0}, {"date": "2021-09-07", "close": 31.01, "volume": 372653.0}, {"date": "2021-09-08", "close": 30.75, "volume": 183795.0}, {"date": "2021-09-09", "close": 30.47, "volume": 245960.0}, {"date": "2021-09-10", "close": 29.97, "volume": 342288.0}, {"date": "2021-09-13", "close": 30.13, "volume": 356104.0}, {"date": "2021-09-14", "close": 29.76, "volume": 344405.0}, {"date": "2021-09-15", "close": 30.4, "volume": 361968.0}, {"date": "2021-09-16", "close": 30.17, "volume": 263045.0}, {"date": "2021-09-17", "close": 30.53, "volume": 1227553.0}, {"date": "2021-09-20", "close": 30.15, "volume": 413825.0}, {"date": "2021-09-21", "close": 30.19, "volume": 333387.0}, {"date": "2021-09-22", "close": 30.42, "volume": 360668.0}, {"date": "2021-09-23", "close": 31.53, "volume": 314091.0}, {"date": "2021-09-24", "close": 31.92, "volume": 271293.0}, {"date": "2021-09-27", "close": 32.73, "volume": 248609.0}, {"date": "2021-09-28", "close": 32.27, "volume": 222958.0}, {"date": "2021-09-29", "close": 32.79, "volume": 237593.0}, {"date": "2021-09-30", "close": 32.22, "volume": 278532.0}, {"date": "2021-10-01", "close": 32.72, "volume": 272207.0}, {"date": "2021-10-04", "close": 32.97, "volume": 240935.0}, {"date": "2021-10-05", "close": 32.93, "volume": 336189.0}, {"date": "2021-10-06", "close": 33.19, "volume": 335204.0}, {"date": "2021-10-07", "close": 33.33, "volume": 257290.0}, {"date": "2021-10-08", "close": 33.35, "volume": 131311.0}, {"date": "2021-10-11", "close": 33.06, "volume": 115827.0}, {"date": "2021-10-12", "close": 33.2, "volume": 108488.0}, {"date": "2021-10-13", "close": 32.83, "volume": 199170.0}, {"date": "2021-10-14", "close": 33.33, "volume": 148304.0}, {"date": "2021-10-15", "close": 33.04, "volume": 222206.0}, {"date": "2021-10-18", "close": 32.94, "volume": 169028.0}, {"date": "2021-10-19", "close": 32.98, "volume": 117584.0}, {"date": "2021-10-20", "close": 33.61, "volume": 191825.0}, {"date": "2021-10-21", "close": 33.46, "volume": 199307.0}, {"date": "2021-10-22", "close": 33.85, "volume": 236243.0}, {"date": "2021-10-25", "close": 33.9, "volume": 131014.0}, {"date": "2021-10-26", "close": 33.53, "volume": 166358.0}, {"date": "2021-10-27", "close": 31.02, "volume": 343742.0}, {"date": "2021-10-28", "close": 31.77, "volume": 236154.0}, {"date": "2021-10-29", "close": 31.81, "volume": 247304.0}, {"date": "2021-11-01", "close": 33.03, "volume": 263751.0}, {"date": "2021-11-02", "close": 32.67, "volume": 179656.0}, {"date": "2021-11-03", "close": 33.84, "volume": 226551.0}, {"date": "2021-11-04", "close": 33.32, "volume": 185313.0}, {"date": "2021-11-05", "close": 33.82, "volume": 219509.0}, {"date": "2021-11-08", "close": 33.76, "volume": 106282.0}, {"date": "2021-11-09", "close": 33.73, "volume": 179441.0}, {"date": "2021-11-10", "close": 33.79, "volume": 122733.0}, {"date": "2021-11-11", "close": 34.14, "volume": 189577.0}, {"date": "2021-11-12", "close": 33.86, "volume": 153708.0}, {"date": "2021-11-15", "close": 33.85, "volume": 244747.0}, {"date": "2021-11-16", "close": 33.5, "volume": 241975.0}, {"date": "2021-11-17", "close": 33.18, "volume": 270097.0}, {"date": "2021-11-18", "close": 33.09, "volume": 186326.0}, {"date": "2021-11-19", "close": 32.74, "volume": 164705.0}, {"date": "2021-11-22", "close": 33.19, "volume": 228004.0}, {"date": "2021-11-23", "close": 33.66, "volume": 162854.0}, {"date": "2021-11-24", "close": 33.08, "volume": 110256.0}, {"date": "2021-11-26", "close": 31.58, "volume": 218009.0}, {"date": "2021-11-29", "close": 31.52, "volume": 258652.0}, {"date": "2021-11-30", "close": 30.61, "volume": 322088.0}, {"date": "2021-12-01", "close": 30.52, "volume": 219355.0}, {"date": "2021-12-02", "close": 31.93, "volume": 320203.0}, {"date": "2021-12-03", "close": 31.37, "volume": 341548.0}, {"date": "2021-12-06", "close": 32.47, "volume": 290923.0}, {"date": "2021-12-07", "close": 31.96, "volume": 195170.0}, {"date": "2021-12-08", "close": 32.37, "volume": 196026.0}, {"date": "2021-12-09", "close": 31.9, "volume": 173890.0}, {"date": "2021-12-10", "close": 31.95, "volume": 149370.0}, {"date": "2021-12-13", "close": 31.53, "volume": 206041.0}, {"date": "2021-12-14", "close": 32.0, "volume": 503859.0}, {"date": "2021-12-15", "close": 31.98, "volume": 754494.0}, {"date": "2021-12-16", "close": 32.55, "volume": 518747.0}, {"date": "2021-12-17", "close": 32.23, "volume": 1548235.0}, {"date": "2021-12-20", "close": 31.25, "volume": 311619.0}, {"date": "2021-12-21", "close": 31.79, "volume": 243225.0}, {"date": "2021-12-22", "close": 31.9, "volume": 216622.0}, {"date": "2021-12-23", "close": 32.05, "volume": 158135.0}, {"date": "2021-12-27", "close": 32.61, "volume": 174941.0}, {"date": "2021-12-28", "close": 32.52, "volume": 148707.0}, {"date": "2021-12-29", "close": 32.41, "volume": 125584.0}, {"date": "2021-12-30", "close": 32.48, "volume": 172558.0}, {"date": "2021-12-31", "close": 32.46, "volume": 119898.0}, {"date": "2022-01-03", "close": 33.08, "volume": 192324.0}, {"date": "2022-01-04", "close": 33.84, "volume": 182921.0}, {"date": "2022-01-05", "close": 33.84, "volume": 201089.0}, {"date": "2022-01-06", "close": 34.94, "volume": 346292.0}, {"date": "2022-01-07", "close": 35.04, "volume": 172538.0}, {"date": "2022-01-10", "close": 35.04, "volume": 252746.0}, {"date": "2022-01-11", "close": 34.66, "volume": 348782.0}, {"date": "2022-01-12", "close": 34.8, "volume": 272277.0}, {"date": "2022-01-13", "close": 34.85, "volume": 161622.0}, {"date": "2022-01-14", "close": 35.25, "volume": 133994.0}, {"date": "2022-01-18", "close": 34.8, "volume": 251586.0}, {"date": "2022-01-19", "close": 34.09, "volume": 227777.0}, {"date": "2022-01-20", "close": 33.08, "volume": 155912.0}, {"date": "2022-01-21", "close": 32.88, "volume": 375287.0}, {"date": "2022-01-24", "close": 33.7, "volume": 328554.0}, {"date": "2022-01-25", "close": 33.71, "volume": 267165.0}, {"date": "2022-01-26", "close": 32.63, "volume": 324156.0}, {"date": "2022-01-27", "close": 32.22, "volume": 277869.0}, {"date": "2022-01-28", "close": 32.29, "volume": 308047.0}, {"date": "2022-01-31", "close": 32.58, "volume": 360276.0}, {"date": "2022-02-01", "close": 32.68, "volume": 277699.0}, {"date": "2022-02-02", "close": 32.34, "volume": 253266.0}, {"date": "2022-02-03", "close": 32.16, "volume": 198244.0}, {"date": "2022-02-04", "close": 32.67, "volume": 199130.0}, {"date": "2022-02-07", "close": 32.77, "volume": 178186.0}, {"date": "2022-02-08", "close": 33.35, "volume": 153949.0}, {"date": "2022-02-09", "close": 32.69, "volume": 181398.0}, {"date": "2022-02-10", "close": 32.54, "volume": 249228.0}, {"date": "2022-02-11", "close": 32.53, "volume": 186032.0}, {"date": "2022-02-14", "close": 32.48, "volume": 255040.0}, {"date": "2022-02-15", "close": 32.86, "volume": 138199.0}, {"date": "2022-02-16", "close": 32.68, "volume": 136475.0}, {"date": "2022-02-17", "close": 31.8, "volume": 171702.0}, {"date": "2022-02-18", "close": 32.06, "volume": 156891.0}, {"date": "2022-02-22", "close": 31.94, "volume": 201130.0}, {"date": "2022-02-23", "close": 31.2, "volume": 152337.0}, {"date": "2022-02-24", "close": 31.04, "volume": 255151.0}, {"date": "2022-02-25", "close": 32.09, "volume": 239339.0}, {"date": "2022-02-28", "close": 31.49, "volume": 213943.0}, {"date": "2022-03-01", "close": 30.4, "volume": 472167.0}, {"date": "2022-03-02", "close": 31.67, "volume": 198748.0}, {"date": "2022-03-03", "close": 31.64, "volume": 176008.0}, {"date": "2022-03-04", "close": 31.12, "volume": 225627.0}, {"date": "2022-03-07", "close": 30.6, "volume": 236406.0}, {"date": "2022-03-08", "close": 30.7, "volume": 315521.0}, {"date": "2022-03-09", "close": 31.3, "volume": 213569.0}, {"date": "2022-03-10", "close": 31.58, "volume": 175544.0}, {"date": "2022-03-11", "close": 31.85, "volume": 191149.0}, {"date": "2022-03-14", "close": 31.74, "volume": 271902.0}, {"date": "2022-03-15", "close": 31.61, "volume": 205531.0}, {"date": "2022-03-16", "close": 32.1, "volume": 263792.0}, {"date": "2022-03-17", "close": 31.41, "volume": 193962.0}, {"date": "2022-03-18", "close": 31.67, "volume": 1009157.0}, {"date": "2022-03-21", "close": 31.12, "volume": 227440.0}, {"date": "2022-03-22", "close": 31.24, "volume": 155711.0}, {"date": "2022-03-23", "close": 30.37, "volume": 223368.0}, {"date": "2022-03-24", "close": 30.41, "volume": 138184.0}, {"date": "2022-03-25", "close": 31.03, "volume": 178195.0}, {"date": "2022-03-28", "close": 31.12, "volume": 205196.0}, {"date": "2022-03-29", "close": 31.49, "volume": 245561.0}, {"date": "2022-03-30", "close": 30.78, "volume": 175836.0}, {"date": "2022-03-31", "close": 30.39, "volume": 204061.0}, {"date": "2022-04-01", "close": 30.44, "volume": 232936.0}, {"date": "2022-04-04", "close": 30.56, "volume": 201000.0}, {"date": "2022-04-05", "close": 30.08, "volume": 267018.0}, {"date": "2022-04-06", "close": 29.91, "volume": 303739.0}, {"date": "2022-04-07", "close": 29.67, "volume": 378082.0}, {"date": "2022-04-08", "close": 29.65, "volume": 421069.0}, {"date": "2022-04-11", "close": 29.63, "volume": 282794.0}, {"date": "2022-04-12", "close": 29.53, "volume": 255563.0}, {"date": "2022-04-13", "close": 29.9, "volume": 231555.0}, {"date": "2022-04-14", "close": 29.61, "volume": 166159.0}, {"date": "2022-04-18", "close": 29.57, "volume": 234439.0}, {"date": "2022-04-19", "close": 30.38, "volume": 314620.0}, {"date": "2022-04-20", "close": 30.41, "volume": 295037.0}, {"date": "2022-04-21", "close": 30.16, "volume": 345146.0}, {"date": "2022-04-22", "close": 29.36, "volume": 275584.0}, {"date": "2022-04-25", "close": 29.27, "volume": 374285.0}, {"date": "2022-04-26", "close": 28.57, "volume": 361729.0}, {"date": "2022-04-27", "close": 28.57, "volume": 498888.0}, {"date": "2022-04-28", "close": 28.84, "volume": 325588.0}, {"date": "2022-04-29", "close": 27.88, "volume": 343254.0}, {"date": "2022-05-02", "close": 28.04, "volume": 399935.0}, {"date": "2022-05-03", "close": 28.0, "volume": 354384.0}, {"date": "2022-05-04", "close": 28.79, "volume": 450048.0}, {"date": "2022-05-05", "close": 28.26, "volume": 330159.0}, {"date": "2022-05-06", "close": 27.74, "volume": 481311.0}, {"date": "2022-05-09", "close": 27.99, "volume": 363521.0}, {"date": "2022-05-10", "close": 27.46, "volume": 338200.0}, {"date": "2022-05-11", "close": 27.13, "volume": 299153.0}, {"date": "2022-05-12", "close": 27.34, "volume": 295716.0}, {"date": "2022-05-13", "close": 27.2, "volume": 232141.0}, {"date": "2022-05-16", "close": 27.09, "volume": 240182.0}, {"date": "2022-05-17", "close": 27.85, "volume": 217436.0}, {"date": "2022-05-18", "close": 27.78, "volume": 379564.0}, {"date": "2022-05-19", "close": 27.41, "volume": 469059.0}, {"date": "2022-05-20", "close": 27.81, "volume": 651874.0}, {"date": "2022-05-23", "close": 28.44, "volume": 295068.0}, {"date": "2022-05-24", "close": 28.43, "volume": 322603.0}, {"date": "2022-05-25", "close": 28.43, "volume": 204524.0}, {"date": "2022-05-26", "close": 28.81, "volume": 243699.0}, {"date": "2022-05-27", "close": 29.3, "volume": 236715.0}, {"date": "2022-05-31", "close": 29.09, "volume": 407069.0}, {"date": "2022-06-01", "close": 29.31, "volume": 456121.0}, {"date": "2022-06-02", "close": 29.82, "volume": 234310.0}, {"date": "2022-06-03", "close": 29.72, "volume": 240227.0}, {"date": "2022-06-06", "close": 29.73, "volume": 233162.0}, {"date": "2022-06-07", "close": 29.98, "volume": 233618.0}, {"date": "2022-06-08", "close": 29.44, "volume": 289324.0}, {"date": "2022-06-09", "close": 28.84, "volume": 360964.0}, {"date": "2022-06-10", "close": 28.32, "volume": 246614.0}, {"date": "2022-06-13", "close": 28.14, "volume": 337011.0}, {"date": "2022-06-14", "close": 28.43, "volume": 637752.0}, {"date": "2022-06-15", "close": 28.78, "volume": 572133.0}, {"date": "2022-06-16", "close": 27.96, "volume": 358662.0}, {"date": "2022-06-17", "close": 28.47, "volume": 758446.0}, {"date": "2022-06-21", "close": 29.29, "volume": 345240.0}, {"date": "2022-06-22", "close": 29.12, "volume": 243279.0}, {"date": "2022-06-23", "close": 29.01, "volume": 275213.0}, {"date": "2022-06-24", "close": 29.71, "volume": 502225.0}, {"date": "2022-06-27", "close": 29.68, "volume": 226440.0}, {"date": "2022-06-28", "close": 29.51, "volume": 143577.0}, {"date": "2022-06-29", "close": 29.21, "volume": 239880.0}, {"date": "2022-06-30", "close": 29.19, "volume": 306853.0}, {"date": "2022-07-01", "close": 29.73, "volume": 335187.0}, {"date": "2022-07-05", "close": 29.69, "volume": 336846.0}, {"date": "2022-07-06", "close": 29.92, "volume": 524053.0}, {"date": "2022-07-07", "close": 30.2, "volume": 327852.0}, {"date": "2022-07-08", "close": 30.31, "volume": 206635.0}, {"date": "2022-07-11", "close": 30.2, "volume": 364581.0}, {"date": "2022-07-12", "close": 30.19, "volume": 186682.0}, {"date": "2022-07-13", "close": 29.59, "volume": 151187.0}, {"date": "2022-07-14", "close": 29.07, "volume": 181621.0}, {"date": "2022-07-15", "close": 29.75, "volume": 194735.0}, {"date": "2022-07-18", "close": 29.69, "volume": 161885.0}, {"date": "2022-07-19", "close": 30.22, "volume": 210068.0}, {"date": "2022-07-20", "close": 30.47, "volume": 209386.0}, {"date": "2022-07-21", "close": 30.5, "volume": 218905.0}, {"date": "2022-07-22", "close": 30.31, "volume": 208417.0}, {"date": "2022-07-25", "close": 30.66, "volume": 198504.0}, {"date": "2022-07-26", "close": 30.72, "volume": 226655.0}, {"date": "2022-07-27", "close": 31.83, "volume": 288562.0}, {"date": "2022-07-28", "close": 32.0, "volume": 258951.0}, {"date": "2022-07-29", "close": 32.47, "volume": 353599.0}, {"date": "2022-08-01", "close": 32.74, "volume": 243722.0}, {"date": "2022-08-02", "close": 32.46, "volume": 264800.0}, {"date": "2022-08-03", "close": 32.75, "volume": 194087.0}, {"date": "2022-08-04", "close": 32.37, "volume": 166775.0}, {"date": "2022-08-05", "close": 32.61, "volume": 156291.0}, {"date": "2022-08-08", "close": 32.52, "volume": 187238.0}, {"date": "2022-08-09", "close": 32.76, "volume": 286227.0}, {"date": "2022-08-10", "close": 32.96, "volume": 281075.0}, {"date": "2022-08-11", "close": 33.45, "volume": 126567.0}, {"date": "2022-08-12", "close": 33.78, "volume": 153115.0}, {"date": "2022-08-15", "close": 34.12, "volume": 173694.0}, {"date": "2022-08-16", "close": 34.52, "volume": 144107.0}, {"date": "2022-08-17", "close": 34.3, "volume": 305103.0}, {"date": "2022-08-18", "close": 34.2, "volume": 185363.0}, {"date": "2022-08-19", "close": 33.93, "volume": 167615.0}, {"date": "2022-08-22", "close": 33.26, "volume": 167702.0}, {"date": "2022-08-23", "close": 32.83, "volume": 93063.0}, {"date": "2022-08-24", "close": 32.62, "volume": 88805.0}, {"date": "2022-08-25", "close": 33.0, "volume": 181273.0}, {"date": "2022-08-26", "close": 32.44, "volume": 198538.0}, {"date": "2022-08-29", "close": 31.91, "volume": 137443.0}, {"date": "2022-08-30", "close": 31.96, "volume": 178047.0}, {"date": "2022-08-31", "close": 31.54, "volume": 169359.0}, {"date": "2022-09-01", "close": 31.33, "volume": 219964.0}, {"date": "2022-09-02", "close": 31.19, "volume": 143963.0}, {"date": "2022-09-06", "close": 30.72, "volume": 237082.0}, {"date": "2022-09-07", "close": 30.99, "volume": 208352.0}, {"date": "2022-09-08", "close": 31.44, "volume": 145908.0}, {"date": "2022-09-09", "close": 31.7, "volume": 128519.0}, {"date": "2022-09-12", "close": 32.01, "volume": 306722.0}, {"date": "2022-09-13", "close": 31.37, "volume": 262726.0}, {"date": "2022-09-14", "close": 31.54, "volume": 213612.0}, {"date": "2022-09-15", "close": 31.85, "volume": 245078.0}, {"date": "2022-09-16", "close": 32.2, "volume": 706982.0}, {"date": "2022-09-19", "close": 32.54, "volume": 308574.0}, {"date": "2022-09-20", "close": 32.55, "volume": 212532.0}, {"date": "2022-09-21", "close": 32.33, "volume": 207484.0}, {"date": "2022-09-22", "close": 31.96, "volume": 174729.0}, {"date": "2022-09-23", "close": 31.63, "volume": 205323.0}, {"date": "2022-09-26", "close": 31.67, "volume": 175704.0}, {"date": "2022-09-27", "close": 31.17, "volume": 184948.0}, {"date": "2022-09-28", "close": 31.38, "volume": 252750.0}, {"date": "2022-09-29", "close": 30.86, "volume": 176618.0}, {"date": "2022-09-30", "close": 30.63, "volume": 237249.0}, {"date": "2022-10-03", "close": 31.13, "volume": 194691.0}, {"date": "2022-10-04", "close": 32.23, "volume": 199688.0}, {"date": "2022-10-05", "close": 32.03, "volume": 136282.0}, {"date": "2022-10-06", "close": 32.04, "volume": 151941.0}, {"date": "2022-10-07", "close": 31.59, "volume": 220661.0}, {"date": "2022-10-10", "close": 31.86, "volume": 137371.0}, {"date": "2022-10-11", "close": 31.96, "volume": 172906.0}, {"date": "2022-10-12", "close": 31.99, "volume": 134261.0}, {"date": "2022-10-13", "close": 33.31, "volume": 304051.0}, {"date": "2022-10-14", "close": 33.34, "volume": 162974.0}, {"date": "2022-10-17", "close": 34.16, "volume": 291476.0}, {"date": "2022-10-18", "close": 34.25, "volume": 191580.0}, {"date": "2022-10-19", "close": 34.14, "volume": 163475.0}, {"date": "2022-10-20", "close": 33.37, "volume": 316315.0}, {"date": "2022-10-21", "close": 34.01, "volume": 170813.0}, {"date": "2022-10-24", "close": 34.3, "volume": 160309.0}, {"date": "2022-10-25", "close": 34.21, "volume": 360391.0}, {"date": "2022-10-26", "close": 34.46, "volume": 304063.0}, {"date": "2022-10-27", "close": 35.23, "volume": 343086.0}, {"date": "2022-10-28", "close": 36.3, "volume": 571094.0}, {"date": "2022-10-31", "close": 36.57, "volume": 493908.0}, {"date": "2022-11-01", "close": 36.68, "volume": 255710.0}, {"date": "2022-11-02", "close": 36.26, "volume": 303437.0}, {"date": "2022-11-03", "close": 36.22, "volume": 218356.0}, {"date": "2022-11-04", "close": 37.18, "volume": 174874.0}, {"date": "2022-11-07", "close": 37.21, "volume": 194431.0}, {"date": "2022-11-08", "close": 37.11, "volume": 193916.0}, {"date": "2022-11-09", "close": 36.85, "volume": 138037.0}, {"date": "2022-11-10", "close": 38.06, "volume": 282339.0}, {"date": "2022-11-11", "close": 37.1, "volume": 204380.0}, {"date": "2022-11-14", "close": 36.96, "volume": 304662.0}, {"date": "2022-11-15", "close": 36.9, "volume": 230212.0}, {"date": "2022-11-16", "close": 36.36, "volume": 246365.0}, {"date": "2022-11-17", "close": 35.89, "volume": 193348.0}, {"date": "2022-11-18", "close": 36.25, "volume": 599746.0}, {"date": "2022-11-21", "close": 36.32, "volume": 311448.0}, {"date": "2022-11-22", "close": 36.47, "volume": 229882.0}, {"date": "2022-11-23", "close": 36.45, "volume": 300606.0}, {"date": "2022-11-25", "close": 36.72, "volume": 83557.0}, {"date": "2022-11-28", "close": 36.35, "volume": 168169.0}, {"date": "2022-11-29", "close": 36.26, "volume": 256348.0}, {"date": "2022-11-30", "close": 36.58, "volume": 323256.0}, {"date": "2022-12-01", "close": 36.48, "volume": 156638.0}, {"date": "2022-12-02", "close": 36.53, "volume": 247247.0}, {"date": "2022-12-05", "close": 34.9, "volume": 231026.0}, {"date": "2022-12-06", "close": 34.86, "volume": 297026.0}, {"date": "2022-12-07", "close": 35.65, "volume": 366222.0}, {"date": "2022-12-08", "close": 35.34, "volume": 186157.0}, {"date": "2022-12-09", "close": 35.03, "volume": 318817.0}, {"date": "2022-12-12", "close": 34.86, "volume": 284817.0}, {"date": "2022-12-13", "close": 34.37, "volume": 345475.0}, {"date": "2022-12-14", "close": 33.43, "volume": 290889.0}, {"date": "2022-12-15", "close": 33.31, "volume": 334557.0}, {"date": "2022-12-16", "close": 33.25, "volume": 1848868.0}, {"date": "2022-12-19", "close": 33.64, "volume": 538881.0}, {"date": "2022-12-20", "close": 33.82, "volume": 283768.0}, {"date": "2022-12-21", "close": 34.42, "volume": 276640.0}, {"date": "2022-12-22", "close": 34.44, "volume": 361938.0}, {"date": "2022-12-23", "close": 34.73, "volume": 174979.0}, {"date": "2022-12-27", "close": 34.74, "volume": 177594.0}, {"date": "2022-12-28", "close": 34.48, "volume": 169281.0}, {"date": "2022-12-29", "close": 35.03, "volume": 133969.0}, {"date": "2022-12-30", "close": 34.91, "volume": 185187.0}, {"date": "2023-01-03", "close": 34.77, "volume": 295853.0}, {"date": "2023-01-04", "close": 34.53, "volume": 342512.0}, {"date": "2023-01-05", "close": 34.32, "volume": 163940.0}, {"date": "2023-01-06", "close": 35.07, "volume": 180568.0}, {"date": "2023-01-09", "close": 34.74, "volume": 233178.0}, {"date": "2023-01-10", "close": 35.01, "volume": 217735.0}, {"date": "2023-01-11", "close": 35.04, "volume": 440834.0}, {"date": "2023-01-12", "close": 35.06, "volume": 313755.0}, {"date": "2023-01-13", "close": 35.16, "volume": 252178.0}, {"date": "2023-01-17", "close": 34.79, "volume": 224356.0}, {"date": "2023-01-18", "close": 33.28, "volume": 194456.0}, {"date": "2023-01-19", "close": 32.88, "volume": 234668.0}, {"date": "2023-01-20", "close": 33.28, "volume": 462121.0}, {"date": "2023-01-23", "close": 33.22, "volume": 358816.0}, {"date": "2023-01-24", "close": 33.02, "volume": 213183.0}, {"date": "2023-01-25", "close": 28.55, "volume": 1576312.0}, {"date": "2023-01-26", "close": 28.21, "volume": 547378.0}, {"date": "2023-01-27", "close": 28.62, "volume": 543968.0}, {"date": "2023-01-30", "close": 28.42, "volume": 332766.0}, {"date": "2023-01-31", "close": 29.12, "volume": 460599.0}, {"date": "2023-02-01", "close": 29.34, "volume": 361169.0}, {"date": "2023-02-02", "close": 30.29, "volume": 312371.0}, {"date": "2023-02-03", "close": 30.8, "volume": 341111.0}, {"date": "2023-02-06", "close": 30.3, "volume": 261724.0}, {"date": "2023-02-07", "close": 30.9, "volume": 456622.0}, {"date": "2023-02-08", "close": 30.33, "volume": 227563.0}, {"date": "2023-02-09", "close": 29.77, "volume": 231397.0}, {"date": "2023-02-10", "close": 29.92, "volume": 149865.0}, {"date": "2023-02-13", "close": 29.79, "volume": 137641.0}, {"date": "2023-02-14", "close": 29.53, "volume": 205528.0}, {"date": "2023-02-15", "close": 29.82, "volume": 180730.0}, {"date": "2023-02-16", "close": 29.62, "volume": 153115.0}, {"date": "2023-02-17", "close": 29.66, "volume": 342407.0}, {"date": "2023-02-21", "close": 29.68, "volume": 335624.0}, {"date": "2023-02-22", "close": 29.74, "volume": 306354.0}, {"date": "2023-02-23", "close": 30.11, "volume": 290285.0}, {"date": "2023-02-24", "close": 30.29, "volume": 345700.0}, {"date": "2023-02-27", "close": 29.8, "volume": 213087.0}, {"date": "2023-02-28", "close": 29.4, "volume": 315191.0}, {"date": "2023-03-01", "close": 29.27, "volume": 224654.0}, {"date": "2023-03-02", "close": 29.13, "volume": 270429.0}, {"date": "2023-03-03", "close": 29.22, "volume": 233856.0}, {"date": "2023-03-06", "close": 28.3, "volume": 322203.0}, {"date": "2023-03-07", "close": 28.11, "volume": 285046.0}, {"date": "2023-03-08", "close": 27.83, "volume": 215905.0}, {"date": "2023-03-09", "close": 26.5, "volume": 340262.0}, {"date": "2023-03-10", "close": 26.72, "volume": 607867.0}, {"date": "2023-03-13", "close": 26.26, "volume": 764874.0}, {"date": "2023-03-14", "close": 25.7, "volume": 589891.0}, {"date": "2023-03-15", "close": 25.57, "volume": 494440.0}, {"date": "2023-03-16", "close": 26.63, "volume": 433745.0}, {"date": "2023-03-17", "close": 25.57, "volume": 1180455.0}, {"date": "2023-03-20", "close": 25.28, "volume": 376309.0}, {"date": "2023-03-21", "close": 26.03, "volume": 379285.0}, {"date": "2023-03-22", "close": 24.91, "volume": 355407.0}, {"date": "2023-03-23", "close": 24.2, "volume": 402455.0}, {"date": "2023-03-24", "close": 25.3, "volume": 305735.0}, {"date": "2023-03-27", "close": 25.51, "volume": 226761.0}, {"date": "2023-03-28", "close": 25.31, "volume": 191440.0}, {"date": "2023-03-29", "close": 25.2, "volume": 278292.0}, {"date": "2023-03-30", "close": 24.59, "volume": 279148.0}, {"date": "2023-03-31", "close": 24.7, "volume": 254439.0}, {"date": "2023-04-03", "close": 24.48, "volume": 230908.0}, {"date": "2023-04-04", "close": 24.05, "volume": 225077.0}, {"date": "2023-04-05", "close": 23.8, "volume": 380154.0}, {"date": "2023-04-06", "close": 24.1, "volume": 320496.0}, {"date": "2023-04-10", "close": 24.3, "volume": 329825.0}, {"date": "2023-04-11", "close": 24.04, "volume": 241142.0}, {"date": "2023-04-12", "close": 23.86, "volume": 154215.0}, {"date": "2023-04-13", "close": 23.98, "volume": 255892.0}, {"date": "2023-04-14", "close": 23.42, "volume": 250284.0}, {"date": "2023-04-17", "close": 24.25, "volume": 297764.0}, {"date": "2023-04-18", "close": 23.38, "volume": 245345.0}, {"date": "2023-04-19", "close": 24.08, "volume": 250166.0}, {"date": "2023-04-20", "close": 23.93, "volume": 189629.0}, {"date": "2023-04-21", "close": 23.57, "volume": 302114.0}, {"date": "2023-04-24", "close": 23.76, "volume": 206669.0}, {"date": "2023-04-25", "close": 23.08, "volume": 270628.0}, {"date": "2023-04-26", "close": 23.88, "volume": 351550.0}, {"date": "2023-04-27", "close": 23.95, "volume": 232532.0}, {"date": "2023-04-28", "close": 23.89, "volume": 398105.0}, {"date": "2023-05-01", "close": 23.67, "volume": 253924.0}, {"date": "2023-05-02", "close": 22.39, "volume": 403361.0}, {"date": "2023-05-03", "close": 21.96, "volume": 424326.0}, {"date": "2023-05-04", "close": 21.66, "volume": 527629.0}, {"date": "2023-05-05", "close": 22.56, "volume": 392082.0}, {"date": "2023-05-08", "close": 21.84, "volume": 201390.0}, {"date": "2023-05-09", "close": 21.28, "volume": 318786.0}, {"date": "2023-05-10", "close": 20.94, "volume": 262497.0}, {"date": "2023-05-11", "close": 20.44, "volume": 257971.0}, {"date": "2023-05-12", "close": 20.67, "volume": 205524.0}, {"date": "2023-05-15", "close": 21.13, "volume": 192205.0}, {"date": "2023-05-16", "close": 20.55, "volume": 274561.0}, {"date": "2023-05-17", "close": 22.35, "volume": 402247.0}, {"date": "2023-05-18", "close": 22.22, "volume": 394350.0}, {"date": "2023-05-19", "close": 21.76, "volume": 278758.0}, {"date": "2023-05-22", "close": 22.11, "volume": 271155.0}, {"date": "2023-05-23", "close": 22.08, "volume": 413534.0}, {"date": "2023-05-24", "close": 21.78, "volume": 186640.0}, {"date": "2023-05-25", "close": 21.46, "volume": 224496.0}, {"date": "2023-05-26", "close": 21.79, "volume": 189269.0}, {"date": "2023-05-30", "close": 21.74, "volume": 221915.0}, {"date": "2023-05-31", "close": 20.88, "volume": 298814.0}, {"date": "2023-06-01", "close": 21.26, "volume": 291180.0}, {"date": "2023-06-02", "close": 22.8, "volume": 392318.0}, {"date": "2023-06-05", "close": 21.89, "volume": 239230.0}, {"date": "2023-06-06", "close": 22.96, "volume": 362954.0}, {"date": "2023-06-07", "close": 23.56, "volume": 399854.0}, {"date": "2023-06-08", "close": 23.085, "volume": 303239.0}, {"date": "2023-06-09", "close": 23.06, "volume": 214479.0}, {"date": "2023-06-12", "close": 22.61, "volume": 231034.0}, {"date": "2023-06-13", "close": 23.02, "volume": 246444.0}, {"date": "2023-06-14", "close": 22.44, "volume": 310677.0}, {"date": "2023-06-15", "close": 22.43, "volume": 1483632.0}, {"date": "2023-06-16", "close": 22.17, "volume": 1225177.0}, {"date": "2023-06-20", "close": 22.01, "volume": 359658.0}, {"date": "2023-06-21", "close": 22.1, "volume": 442369.0}, {"date": "2023-06-22", "close": 21.92, "volume": 745406.0}, {"date": "2023-06-23", "close": 21.68, "volume": 678128.0}, {"date": "2023-06-26", "close": 21.95, "volume": 295810.0}, {"date": "2023-06-27", "close": 22.12, "volume": 234295.0}, {"date": "2023-06-28", "close": 21.69, "volume": 240686.0}, {"date": "2023-06-29", "close": 21.65, "volume": 248275.0}, {"date": "2023-06-30", "close": 21.12, "volume": 232724.0}, {"date": "2023-07-03", "close": 21.52, "volume": 132556.0}, {"date": "2023-07-05", "close": 21.21, "volume": 211893.0}, {"date": "2023-07-06", "close": 20.81, "volume": 185055.0}, {"date": "2023-07-07", "close": 21.49, "volume": 393140.0}, {"date": "2023-07-10", "close": 21.41, "volume": 239366.0}, {"date": "2023-07-11", "close": 21.59, "volume": 164648.0}, {"date": "2023-07-12", "close": 22.07, "volume": 226982.0}, {"date": "2023-07-13", "close": 22.52, "volume": 230626.0}, {"date": "2023-07-14", "close": 22.08, "volume": 228659.0}, {"date": "2023-07-17", "close": 22.3, "volume": 235695.0}, {"date": "2023-07-18", "close": 23.07, "volume": 242701.0}, {"date": "2023-07-19", "close": 23.65, "volume": 253031.0}, {"date": "2023-07-20", "close": 23.47, "volume": 232542.0}, {"date": "2023-07-21", "close": 23.44, "volume": 283594.0}, {"date": "2023-07-24", "close": 23.99, "volume": 334400.0}, {"date": "2023-07-25", "close": 23.64, "volume": 226381.0}, {"date": "2023-07-26", "close": 25.56, "volume": 551367.0}, {"date": "2023-07-27", "close": 25.94, "volume": 449374.0}, {"date": "2023-07-28", "close": 26.03, "volume": 335250.0}, {"date": "2023-07-31", "close": 26.26, "volume": 367246.0}, {"date": "2023-08-01", "close": 26.17, "volume": 373425.0}, {"date": "2023-08-02", "close": 25.95, "volume": 272091.0}, {"date": "2023-08-03", "close": 25.84, "volume": 149429.0}, {"date": "2023-08-04", "close": 25.85, "volume": 196881.0}, {"date": "2023-08-07", "close": 26.37, "volume": 173968.0}, {"date": "2023-08-08", "close": 26.01, "volume": 153490.0}, {"date": "2023-08-09", "close": 25.66, "volume": 125004.0}, {"date": "2023-08-10", "close": 25.55, "volume": 117151.0}, {"date": "2023-08-11", "close": 25.54, "volume": 113493.0}, {"date": "2023-08-14", "close": 25.16, "volume": 154806.0}, {"date": "2023-08-15", "close": 24.4, "volume": 191386.0}, {"date": "2023-08-16", "close": 23.97, "volume": 137728.0}, {"date": "2023-08-17", "close": 24.16, "volume": 120874.0}, {"date": "2023-08-18", "close": 24.34, "volume": 331238.0}, {"date": "2023-08-21", "close": 23.9, "volume": 125691.0}, {"date": "2023-08-22", "close": 23.16, "volume": 156443.0}, {"date": "2023-08-23", "close": 23.35, "volume": 141141.0}, {"date": "2023-08-24", "close": 23.53, "volume": 122023.0}, {"date": "2023-08-25", "close": 23.25, "volume": 117784.0}, {"date": "2023-08-28", "close": 23.22, "volume": 194151.0}, {"date": "2023-08-29", "close": 23.23, "volume": 234140.0}, {"date": "2023-08-30", "close": 23.35, "volume": 205535.0}, {"date": "2023-08-31", "close": 23.04, "volume": 286439.0}, {"date": "2023-09-01", "close": 23.7, "volume": 246968.0}, {"date": "2023-09-05", "close": 22.69, "volume": 247115.0}, {"date": "2023-09-06", "close": 22.26, "volume": 134436.0}, {"date": "2023-09-07", "close": 22.17, "volume": 268237.0}, {"date": "2023-09-08", "close": 22.27, "volume": 181201.0}, {"date": "2023-09-11", "close": 22.08, "volume": 165162.0}, {"date": "2023-09-12", "close": 22.21, "volume": 161164.0}, {"date": "2023-09-13", "close": 21.83, "volume": 197086.0}, {"date": "2023-09-14", "close": 22.35, "volume": 249659.0}, {"date": "2023-09-15", "close": 22.15, "volume": 1142044.0}, {"date": "2023-09-18", "close": 21.64, "volume": 174166.0}, {"date": "2023-09-19", "close": 21.49, "volume": 269909.0}, {"date": "2023-09-20", "close": 21.29, "volume": 176721.0}, {"date": "2023-09-21", "close": 20.98, "volume": 276380.0}, {"date": "2023-09-22", "close": 21.04, "volume": 211676.0}, {"date": "2023-09-25", "close": 21.41, "volume": 307725.0}, {"date": "2023-09-26", "close": 20.99, "volume": 265172.0}, {"date": "2023-09-27", "close": 21.0, "volume": 410466.0}, {"date": "2023-09-28", "close": 21.28, "volume": 459162.0}, {"date": "2023-09-29", "close": 21.73, "volume": 398927.0}, {"date": "2023-10-02", "close": 21.41, "volume": 399351.0}, {"date": "2023-10-03", "close": 21.22, "volume": 264345.0}, {"date": "2023-10-04", "close": 21.39, "volume": 222176.0}, {"date": "2023-10-05", "close": 21.86, "volume": 341252.0}, {"date": "2023-10-06", "close": 21.71, "volume": 180906.0}, {"date": "2023-10-09", "close": 21.76, "volume": 156868.0}, {"date": "2023-10-10", "close": 21.76, "volume": 282937.0}, {"date": "2023-10-11", "close": 21.84, "volume": 130810.0}, {"date": "2023-10-12", "close": 21.52, "volume": 146267.0}, {"date": "2023-10-13", "close": 20.9, "volume": 168355.0}, {"date": "2023-10-16", "close": 21.23, "volume": 263077.0}, {"date": "2023-10-17", "close": 21.67, "volume": 325181.0}, {"date": "2023-10-18", "close": 21.25, "volume": 205881.0}, {"date": "2023-10-19", "close": 21.16, "volume": 314463.0}, {"date": "2023-10-20", "close": 20.7, "volume": 297325.0}, {"date": "2023-10-23", "close": 20.55, "volume": 279336.0}, {"date": "2023-10-24", "close": 20.36, "volume": 347549.0}, {"date": "2023-10-25", "close": 19.2, "volume": 487871.0}, {"date": "2023-10-26", "close": 19.86, "volume": 368630.0}, {"date": "2023-10-27", "close": 19.47, "volume": 290843.0}, {"date": "2023-10-30", "close": 20.15, "volume": 278666.0}, {"date": "2023-10-31", "close": 20.11, "volume": 263217.0}, {"date": "2023-11-01", "close": 20.06, "volume": 233693.0}, {"date": "2023-11-02", "close": 21.3, "volume": 234683.0}, {"date": "2023-11-03", "close": 22.08, "volume": 257799.0}, {"date": "2023-11-06", "close": 21.93, "volume": 227471.0}, {"date": "2023-11-07", "close": 21.58, "volume": 209969.0}, {"date": "2023-11-08", "close": 21.22, "volume": 183350.0}, {"date": "2023-11-09", "close": 21.12, "volume": 183079.0}, {"date": "2023-11-10", "close": 21.1, "volume": 220249.0}, {"date": "2023-11-13", "close": 21.15, "volume": 129926.0}, {"date": "2023-11-14", "close": 22.88, "volume": 330795.0}, {"date": "2023-11-15", "close": 22.79, "volume": 219580.0}, {"date": "2023-11-16", "close": 22.27, "volume": 216988.0}, {"date": "2023-11-17", "close": 22.59, "volume": 421925.0}, {"date": "2023-11-20", "close": 22.53, "volume": 190292.0}, {"date": "2023-11-21", "close": 22.42, "volume": 389456.0}, {"date": "2023-11-22", "close": 22.76, "volume": 315683.0}, {"date": "2023-11-24", "close": 22.93, "volume": 188995.0}, {"date": "2023-11-27", "close": 22.68, "volume": 305597.0}, {"date": "2023-11-28", "close": 22.59, "volume": 360949.0}, {"date": "2023-11-29", "close": 23.1, "volume": 385562.0}, {"date": "2023-11-30", "close": 22.91, "volume": 216770.0}, {"date": "2023-12-01", "close": 24.18, "volume": 318045.0}, {"date": "2023-12-04", "close": 25.05, "volume": 648447.0}, {"date": "2023-12-05", "close": 24.98, "volume": 439675.0}, {"date": "2023-12-06", "close": 25.02, "volume": 388247.0}, {"date": "2023-12-07", "close": 25.57, "volume": 325704.0}, {"date": "2023-12-08", "close": 25.88, "volume": 257741.0}, {"date": "2023-12-11", "close": 26.2, "volume": 245114.0}, {"date": "2023-12-12", "close": 26.06, "volume": 243400.0}, {"date": "2023-12-13", "close": 27.31, "volume": 505675.0}, {"date": "2023-12-14", "close": 27.74, "volume": 371237.0}, {"date": "2023-12-15", "close": 27.59, "volume": 1604263.0}, {"date": "2023-12-18", "close": 27.33, "volume": 284448.0}, {"date": "2023-12-19", "close": 27.82, "volume": 351748.0}, {"date": "2023-12-20", "close": 27.32, "volume": 402606.0}, {"date": "2023-12-21", "close": 27.44, "volume": 270912.0}, {"date": "2023-12-22", "close": 27.71, "volume": 193948.0}, {"date": "2023-12-26", "close": 28.1, "volume": 171208.0}, {"date": "2023-12-27", "close": 28.17, "volume": 121353.0}, {"date": "2023-12-28", "close": 28.15, "volume": 177179.0}, {"date": "2023-12-29", "close": 27.88, "volume": 194047.0}, {"date": "2024-01-02", "close": 27.79, "volume": 353938.0}, {"date": "2024-01-03", "close": 27.02, "volume": 271259.0}, {"date": "2024-01-04", "close": 27.37, "volume": 259816.0}, {"date": "2024-01-05", "close": 27.38, "volume": 300741.0}, {"date": "2024-01-08", "close": 27.38, "volume": 145768.0}, {"date": "2024-01-09", "close": 26.94, "volume": 181055.0}, {"date": "2024-01-10", "close": 26.96, "volume": 148908.0}, {"date": "2024-01-11", "close": 26.84, "volume": 409095.0}, {"date": "2024-01-12", "close": 26.71, "volume": 182651.0}, {"date": "2024-01-16", "close": 26.59, "volume": 405576.0}, {"date": "2024-01-17", "close": 26.28, "volume": 258888.0}, {"date": "2024-01-18", "close": 26.66, "volume": 250052.0}, {"date": "2024-01-19", "close": 27.22, "volume": 323005.0}, {"date": "2024-01-22", "close": 28.03, "volume": 339873.0}, {"date": "2024-01-23", "close": 27.96, "volume": 282679.0}, {"date": "2024-01-24", "close": 27.59, "volume": 443632.0}, {"date": "2024-01-25", "close": 28.03, "volume": 297001.0}, {"date": "2024-01-26", "close": 28.15, "volume": 234366.0}, {"date": "2024-01-29", "close": 28.55, "volume": 280563.0}, {"date": "2024-01-30", "close": 28.22, "volume": 213227.0}, {"date": "2024-01-31", "close": 26.99, "volume": 339839.0}, {"date": "2024-02-01", "close": 27.15, "volume": 377697.0}, {"date": "2024-02-02", "close": 27.15, "volume": 291019.0}, {"date": "2024-02-05", "close": 26.95, "volume": 239451.0}, {"date": "2024-02-06", "close": 26.71, "volume": 172253.0}, {"date": "2024-02-07", "close": 26.56, "volume": 246418.0}, {"date": "2024-02-08", "close": 26.63, "volume": 182511.0}, {"date": "2024-02-09", "close": 27.12, "volume": 181254.0}, {"date": "2024-02-12", "close": 27.47, "volume": 273264.0}, {"date": "2024-02-13", "close": 26.38, "volume": 341750.0}, {"date": "2024-02-14", "close": 26.7, "volume": 232702.0}, {"date": "2024-02-15", "close": 27.58, "volume": 202875.0}, {"date": "2024-02-16", "close": 27.17, "volume": 206668.0}, {"date": "2024-02-20", "close": 27.14, "volume": 295283.0}, {"date": "2024-02-21", "close": 26.8, "volume": 196251.0}, {"date": "2024-02-22", "close": 26.8, "volume": 354435.0}, {"date": "2024-02-23", "close": 26.88, "volume": 131884.0}, {"date": "2024-02-26", "close": 26.39, "volume": 193193.0}, {"date": "2024-02-27", "close": 26.56, "volume": 203140.0}, {"date": "2024-02-28", "close": 26.59, "volume": 240659.0}, {"date": "2024-02-29", "close": 26.86, "volume": 255405.0}, {"date": "2024-03-01", "close": 26.54, "volume": 249882.0}, {"date": "2024-03-04", "close": 25.99, "volume": 355164.0}, {"date": "2024-03-05", "close": 26.96, "volume": 441135.0}, {"date": "2024-03-06", "close": 27.01, "volume": 204028.0}, {"date": "2024-03-07", "close": 27.13, "volume": 205588.0}, {"date": "2024-03-08", "close": 27.01, "volume": 160918.0}, {"date": "2024-03-11", "close": 26.94, "volume": 147039.0}, {"date": "2024-03-12", "close": 26.15, "volume": 215300.0}, {"date": "2024-03-13", "close": 26.06, "volume": 171797.0}, {"date": "2024-03-14", "close": 25.52, "volume": 315138.0}, {"date": "2024-03-15", "close": 25.92, "volume": 764998.0}, {"date": "2024-03-18", "close": 25.65, "volume": 276443.0}, {"date": "2024-03-19", "close": 25.82, "volume": 158540.0}, {"date": "2024-03-20", "close": 26.67, "volume": 202544.0}, {"date": "2024-03-21", "close": 26.95, "volume": 235745.0}, {"date": "2024-03-22", "close": 26.42, "volume": 178590.0}, {"date": "2024-03-25", "close": 26.92, "volume": 599259.0}, {"date": "2024-03-26", "close": 27.25, "volume": 299026.0}, {"date": "2024-03-27", "close": 28.06, "volume": 247025.0}, {"date": "2024-03-28", "close": 28.11, "volume": 465867.0}, {"date": "2024-04-01", "close": 27.51, "volume": 286201.0}, {"date": "2024-04-02", "close": 26.92, "volume": 309711.0}, {"date": "2024-04-03", "close": 26.68, "volume": 287329.0}, {"date": "2024-04-04", "close": 26.9, "volume": 315014.0}, {"date": "2024-04-05", "close": 27.14, "volume": 237327.0}, {"date": "2024-04-08", "close": 27.33, "volume": 108491.0}, {"date": "2024-04-09", "close": 27.48, "volume": 213128.0}, {"date": "2024-04-10", "close": 26.5, "volume": 356280.0}, {"date": "2024-04-11", "close": 26.43, "volume": 251442.0}, {"date": "2024-04-12", "close": 26.2, "volume": 236670.0}, {"date": "2024-04-15", "close": 26.04, "volume": 325759.0}, {"date": "2024-04-16", "close": 25.63, "volume": 309432.0}, {"date": "2024-04-17", "close": 25.46, "volume": 208826.0}, {"date": "2024-04-18", "close": 25.73, "volume": 349618.0}, {"date": "2024-04-19", "close": 26.73, "volume": 294103.0}, {"date": "2024-04-22", "close": 26.75, "volume": 263792.0}, {"date": "2024-04-23", "close": 27.55, "volume": 274463.0}, {"date": "2024-04-24", "close": 29.36, "volume": 724859.0}, {"date": "2024-04-25", "close": 29.82, "volume": 739757.0}, {"date": "2024-04-26", "close": 30.05, "volume": 309846.0}, {"date": "2024-04-29", "close": 29.92, "volume": 221658.0}, {"date": "2024-04-30", "close": 29.6, "volume": 389191.0}, {"date": "2024-05-01", "close": 30.04, "volume": 258374.0}, {"date": "2024-05-02", "close": 30.58, "volume": 313716.0}, {"date": "2024-05-03", "close": 30.86, "volume": 304497.0}, {"date": "2024-05-06", "close": 30.71, "volume": 149866.0}, {"date": "2024-05-07", "close": 30.46, "volume": 271435.0}, {"date": "2024-05-08", "close": 30.67, "volume": 202755.0}, {"date": "2024-05-09", "close": 30.66, "volume": 218671.0}, {"date": "2024-05-10", "close": 30.68, "volume": 208299.0}, {"date": "2024-05-13", "close": 30.19, "volume": 158393.0}, {"date": "2024-05-14", "close": 30.54, "volume": 139417.0}, {"date": "2024-05-15", "close": 30.68, "volume": 185381.0}, {"date": "2024-05-16", "close": 30.75, "volume": 179521.0}, {"date": "2024-05-17", "close": 30.77, "volume": 151984.0}, {"date": "2024-05-20", "close": 30.32, "volume": 149815.0}, {"date": "2024-05-21", "close": 30.45, "volume": 149529.0}, {"date": "2024-05-22", "close": 30.23, "volume": 150620.0}, {"date": "2024-05-23", "close": 29.58, "volume": 157372.0}, {"date": "2024-05-24", "close": 29.54, "volume": 298727.0}, {"date": "2024-05-28", "close": 29.3, "volume": 146177.0}, {"date": "2024-05-29", "close": 28.7, "volume": 165774.0}, {"date": "2024-05-30", "close": 29.11, "volume": 146450.0}, {"date": "2024-05-31", "close": 29.15, "volume": 201639.0}, {"date": "2024-06-03", "close": 28.75, "volume": 134435.0}, {"date": "2024-06-04", "close": 28.41, "volume": 178419.0}, {"date": "2024-06-05", "close": 28.3, "volume": 204890.0}, {"date": "2024-06-06", "close": 28.4, "volume": 216533.0}, {"date": "2024-06-07", "close": 28.39, "volume": 353682.0}, {"date": "2024-06-10", "close": 27.74, "volume": 242190.0}, {"date": "2024-06-11", "close": 27.65, "volume": 223376.0}, {"date": "2024-06-12", "close": 28.37, "volume": 318047.0}, {"date": "2024-06-13", "close": 28.05, "volume": 201929.0}, {"date": "2024-06-14", "close": 27.91, "volume": 295349.0}, {"date": "2024-06-17", "close": 28.79, "volume": 318948.0}, {"date": "2024-06-18", "close": 29.07, "volume": 264786.0}, {"date": "2024-06-20", "close": 28.91, "volume": 168626.0}, {"date": "2024-06-21", "close": 28.55, "volume": 887706.0}, {"date": "2024-06-24", "close": 28.95, "volume": 221168.0}, {"date": "2024-06-25", "close": 28.65, "volume": 167222.0}, {"date": "2024-06-26", "close": 28.95, "volume": 205429.0}, {"date": "2024-06-27", "close": 29.27, "volume": 155737.0}, {"date": "2024-06-28", "close": 30.04, "volume": 647812.0}, {"date": "2024-07-01", "close": 29.71, "volume": 444361.0}, {"date": "2024-07-02", "close": 29.91, "volume": 331749.0}, {"date": "2024-07-03", "close": 29.46, "volume": 99536.0}, {"date": "2024-07-05", "close": 29.36, "volume": 267985.0}, {"date": "2024-07-08", "close": 29.23, "volume": 189560.0}, {"date": "2024-07-09", "close": 29.27, "volume": 272198.0}, {"date": "2024-07-10", "close": 30.24, "volume": 209199.0}, {"date": "2024-07-11", "close": 31.37, "volume": 371566.0}, {"date": "2024-07-12", "close": 31.53, "volume": 265243.0}, {"date": "2024-07-15", "close": 32.25, "volume": 432585.0}, {"date": "2024-07-16", "close": 33.52, "volume": 448016.0}, {"date": "2024-07-17", "close": 34.18, "volume": 429908.0}, {"date": "2024-07-18", "close": 33.72, "volume": 422760.0}, {"date": "2024-07-19", "close": 33.76, "volume": 302900.0}, {"date": "2024-07-22", "close": 34.1, "volume": 234568.0}, {"date": "2024-07-23", "close": 34.44, "volume": 459880.0}, {"date": "2024-07-24", "close": 33.6, "volume": 505578.0}, {"date": "2024-07-25", "close": 34.3, "volume": 468406.0}, {"date": "2024-07-26", "close": 35.42, "volume": 408004.0}, {"date": "2024-07-29", "close": 34.51, "volume": 395763.0}, {"date": "2024-07-30", "close": 34.88, "volume": 315951.0}, {"date": "2024-07-31", "close": 34.73, "volume": 356630.0}, {"date": "2024-08-01", "close": 33.13, "volume": 328766.0}, {"date": "2024-08-02", "close": 31.8, "volume": 361851.0}, {"date": "2024-08-05", "close": 30.66, "volume": 292606.0}, {"date": "2024-08-06", "close": 30.68, "volume": 261911.0}, {"date": "2024-08-07", "close": 30.69, "volume": 235341.0}, {"date": "2024-08-08", "close": 31.35, "volume": 173778.0}, {"date": "2024-08-09", "close": 31.14, "volume": 169032.0}, {"date": "2024-08-12", "close": 31.04, "volume": 268255.0}, {"date": "2024-08-13", "close": 31.49, "volume": 384536.0}, {"date": "2024-08-14", "close": 31.0, "volume": 158778.0}, {"date": "2024-08-15", "close": 31.66, "volume": 217284.0}, {"date": "2024-08-16", "close": 31.87, "volume": 304483.0}, {"date": "2024-08-19", "close": 32.14, "volume": 205472.0}, {"date": "2024-08-20", "close": 31.5, "volume": 150419.0}, {"date": "2024-08-21", "close": 31.57, "volume": 147009.0}, {"date": "2024-08-22", "close": 31.57, "volume": 122771.0}, {"date": "2024-08-23", "close": 33.18, "volume": 423231.0}, {"date": "2024-08-26", "close": 33.03, "volume": 198523.0}, {"date": "2024-08-27", "close": 32.73, "volume": 210133.0}, {"date": "2024-08-28", "close": 33.1, "volume": 197343.0}, {"date": "2024-08-29", "close": 33.31, "volume": 208127.0}, {"date": "2024-08-30", "close": 33.31, "volume": 200821.0}, {"date": "2024-09-03", "close": 33.16, "volume": 465525.0}, {"date": "2024-09-04", "close": 32.86, "volume": 293020.0}, {"date": "2024-09-05", "close": 32.46, "volume": 279311.0}, {"date": "2024-09-06", "close": 32.0, "volume": 339291.0}, {"date": "2024-09-09", "close": 31.61, "volume": 502534.0}, {"date": "2024-09-10", "close": 31.41, "volume": 335100.0}, {"date": "2024-09-11", "close": 31.41, "volume": 441318.0}, {"date": "2024-09-12", "close": 31.22, "volume": 233219.0}, {"date": "2024-09-13", "close": 32.19, "volume": 170224.0}, {"date": "2024-09-16", "close": 32.55, "volume": 160552.0}, {"date": "2024-09-17", "close": 32.67, "volume": 211392.0}, {"date": "2024-09-18", "close": 32.75, "volume": 237933.0}, {"date": "2024-09-19", "close": 33.6, "volume": 209373.0}, {"date": "2024-09-20", "close": 32.72, "volume": 1075624.0}, {"date": "2024-09-23", "close": 32.48, "volume": 253460.0}, {"date": "2024-09-24", "close": 31.97, "volume": 274985.0}, {"date": "2024-09-25", "close": 31.42, "volume": 227948.0}, {"date": "2024-09-26", "close": 31.59, "volume": 167262.0}, {"date": "2024-09-27", "close": 31.55, "volume": 139005.0}, {"date": "2024-09-30", "close": 31.82, "volume": 174789.0}, {"date": "2024-10-01", "close": 31.03, "volume": 180590.0}, {"date": "2024-10-02", "close": 30.94, "volume": 123564.0}, {"date": "2024-10-03", "close": 31.13, "volume": 209953.0}, {"date": "2024-10-04", "close": 31.81, "volume": 170789.0}, {"date": "2024-10-07", "close": 31.72, "volume": 161793.0}, {"date": "2024-10-08", "close": 31.79, "volume": 200837.0}, {"date": "2024-10-09", "close": 31.93, "volume": 197284.0}, {"date": "2024-10-10", "close": 32.05, "volume": 171877.0}, {"date": "2024-10-11", "close": 32.96, "volume": 176976.0}, {"date": "2024-10-14", "close": 33.65, "volume": 190365.0}, {"date": "2024-10-15", "close": 34.5, "volume": 372322.0}, {"date": "2024-10-16", "close": 35.36, "volume": 310633.0}, {"date": "2024-10-17", "close": 35.31, "volume": 161246.0}, {"date": "2024-10-18", "close": 34.68, "volume": 173228.0}, {"date": "2024-10-21", "close": 33.76, "volume": 217709.0}, {"date": "2024-10-22", "close": 34.5, "volume": 362954.0}, {"date": "2024-10-23", "close": 34.44, "volume": 387467.0}, {"date": "2024-10-24", "close": 34.46, "volume": 257269.0}, {"date": "2024-10-25", "close": 34.08, "volume": 228451.0}, {"date": "2024-10-28", "close": 34.93, "volume": 246282.0}, {"date": "2024-10-29", "close": 35.08, "volume": 209957.0}, {"date": "2024-10-30", "close": 35.37, "volume": 180588.0}, {"date": "2024-10-31", "close": 34.72, "volume": 198702.0}, {"date": "2024-11-01", "close": 34.21, "volume": 281972.0}, {"date": "2024-11-04", "close": 33.97, "volume": 171469.0}, {"date": "2024-11-05", "close": 34.73, "volume": 424526.0}, {"date": "2024-11-06", "close": 39.42, "volume": 929775.0}, {"date": "2024-11-07", "close": 38.33, "volume": 524074.0}, {"date": "2024-11-08", "close": 38.64, "volume": 592587.0}, {"date": "2024-11-11", "close": 39.86, "volume": 504918.0}, {"date": "2024-11-12", "close": 38.96, "volume": 440504.0}, {"date": "2024-11-13", "close": 38.76, "volume": 373423.0}, {"date": "2024-11-14", "close": 38.24, "volume": 234653.0}, {"date": "2024-11-15", "close": 38.15, "volume": 327978.0}, {"date": "2024-11-18", "close": 37.86, "volume": 154350.0}, {"date": "2024-11-19", "close": 37.91, "volume": 227888.0}, {"date": "2024-11-20", "close": 37.66, "volume": 235851.0}, {"date": "2024-11-21", "close": 38.2, "volume": 309137.0}, {"date": "2024-11-22", "close": 39.28, "volume": 724136.0}, {"date": "2024-11-25", "close": 39.97, "volume": 383134.0}, {"date": "2024-11-26", "close": 39.78, "volume": 360294.0}, {"date": "2024-11-27", "close": 39.68, "volume": 275594.0}, {"date": "2024-11-29", "close": 39.11, "volume": 215357.0}, {"date": "2024-12-02", "close": 38.98, "volume": 294381.0}, {"date": "2024-12-03", "close": 38.3, "volume": 373213.0}, {"date": "2024-12-04", "close": 38.83, "volume": 244598.0}, {"date": "2024-12-05", "close": 38.04, "volume": 256755.0}, {"date": "2024-12-06", "close": 38.29, "volume": 168886.0}, {"date": "2024-12-09", "close": 37.85, "volume": 161546.0}, {"date": "2024-12-10", "close": 38.07, "volume": 243216.0}, {"date": "2024-12-11", "close": 38.25, "volume": 326981.0}, {"date": "2024-12-12", "close": 37.67, "volume": 197715.0}, {"date": "2024-12-13", "close": 37.54, "volume": 179982.0}, {"date": "2024-12-16", "close": 38.07, "volume": 213194.0}, {"date": "2024-12-17", "close": 37.02, "volume": 228890.0}, {"date": "2024-12-18", "close": 34.98, "volume": 488843.0}, {"date": "2024-12-19", "close": 34.64, "volume": 315360.0}, {"date": "2024-12-20", "close": 35.71, "volume": 924050.0}, {"date": "2024-12-23", "close": 35.8, "volume": 241151.0}, {"date": "2024-12-24", "close": 36.12, "volume": 93248.0}, {"date": "2024-12-26", "close": 36.36, "volume": 128434.0}, {"date": "2024-12-27", "close": 35.89, "volume": 185248.0}, {"date": "2024-12-30", "close": 35.66, "volume": 152177.0}, {"date": "2024-12-31", "close": 35.37, "volume": 419349.0}, {"date": "2025-01-02", "close": 34.61, "volume": 349767.0}, {"date": "2025-01-03", "close": 35.09, "volume": 303662.0}, {"date": "2025-01-06", "close": 34.96, "volume": 230376.0}, {"date": "2025-01-07", "close": 34.48, "volume": 234980.0}, {"date": "2025-01-08", "close": 34.38, "volume": 257309.0}, {"date": "2025-01-10", "close": 33.21, "volume": 338030.0}, {"date": "2025-01-13", "close": 33.53, "volume": 333115.0}, {"date": "2025-01-14", "close": 34.76, "volume": 248744.0}, {"date": "2025-01-15", "close": 35.25, "volume": 315224.0}, {"date": "2025-01-16", "close": 34.9, "volume": 331463.0}, {"date": "2025-01-17", "close": 35.26, "volume": 327827.0}, {"date": "2025-01-21", "close": 35.47, "volume": 286218.0}, {"date": "2025-01-22", "close": 35.16, "volume": 231024.0}, {"date": "2025-01-23", "close": 35.02, "volume": 294628.0}, {"date": "2025-01-24", "close": 35.69, "volume": 346118.0}, {"date": "2025-01-27", "close": 36.23, "volume": 293169.0}, {"date": "2025-01-28", "close": 36.52, "volume": 366000.0}, {"date": "2025-01-29", "close": 37.38, "volume": 614462.0}, {"date": "2025-01-30", "close": 37.4, "volume": 377376.0}, {"date": "2025-01-31", "close": 37.5, "volume": 394496.0}, {"date": "2025-02-03", "close": 36.91, "volume": 334294.0}, {"date": "2025-02-04", "close": 37.79, "volume": 248980.0}, {"date": "2025-02-05", "close": 38.35, "volume": 187977.0}, {"date": "2025-02-06", "close": 38.83, "volume": 191080.0}, {"date": "2025-02-07", "close": 38.26, "volume": 232043.0}, {"date": "2025-02-10", "close": 37.86, "volume": 175985.0}, {"date": "2025-02-11", "close": 38.57, "volume": 143516.0}, {"date": "2025-02-12", "close": 37.59, "volume": 225896.0}, {"date": "2025-02-13", "close": 37.97, "volume": 192648.0}, {"date": "2025-02-14", "close": 37.67, "volume": 145871.0}, {"date": "2025-02-18", "close": 37.83, "volume": 181768.0}, {"date": "2025-02-19", "close": 37.76, "volume": 248956.0}, {"date": "2025-02-20", "close": 37.33, "volume": 296229.0}, {"date": "2025-02-21", "close": 36.5, "volume": 411524.0}, {"date": "2025-02-24", "close": 36.06, "volume": 320369.0}, {"date": "2025-02-25", "close": 36.19, "volume": 268923.0}, {"date": "2025-02-26", "close": 36.11, "volume": 186390.0}, {"date": "2025-02-27", "close": 36.34, "volume": 228441.0}, {"date": "2025-02-28", "close": 36.59, "volume": 293366.0}, {"date": "2025-03-03", "close": 36.73, "volume": 269509.0}, {"date": "2025-03-04", "close": 35.28, "volume": 578934.0}, {"date": "2025-03-05", "close": 35.25, "volume": 277876.0}, {"date": "2025-03-06", "close": 34.71, "volume": 238487.0}, {"date": "2025-03-07", "close": 34.54, "volume": 355218.0}, {"date": "2025-03-10", "close": 32.93, "volume": 413167.0}, {"date": "2025-03-11", "close": 32.92, "volume": 505464.0}, {"date": "2025-03-12", "close": 33.58, "volume": 359934.0}, {"date": "2025-03-13", "close": 33.12, "volume": 305173.0}, {"date": "2025-03-14", "close": 34.11, "volume": 203844.0}, {"date": "2025-03-17", "close": 34.36, "volume": 253736.0}, {"date": "2025-03-18", "close": 34.38, "volume": 244916.0}, {"date": "2025-03-19", "close": 34.43, "volume": 283996.0}, {"date": "2025-03-20", "close": 33.95, "volume": 281326.0}, {"date": "2025-03-21", "close": 34.01, "volume": 1083485.0}, {"date": "2025-03-24", "close": 35.1, "volume": 283973.0}, {"date": "2025-03-25", "close": 35.17, "volume": 240974.0}, {"date": "2025-03-26", "close": 35.28, "volume": 196792.0}, {"date": "2025-03-27", "close": 35.15, "volume": 318049.0}, {"date": "2025-03-28", "close": 34.3, "volume": 225342.0}, {"date": "2025-03-31", "close": 34.49, "volume": 275493.0}, {"date": "2025-04-01", "close": 34.51, "volume": 261958.0}, {"date": "2025-04-02", "close": 34.59, "volume": 281500.0}, {"date": "2025-04-03", "close": 31.85, "volume": 528983.0}, {"date": "2025-04-04", "close": 30.82, "volume": 589093.0}, {"date": "2025-04-07", "close": 30.9, "volume": 585536.0}, {"date": "2025-04-08", "close": 30.79, "volume": 557419.0}, {"date": "2025-04-09", "close": 32.88, "volume": 722553.0}, {"date": "2025-04-10", "close": 31.11, "volume": 500770.0}, {"date": "2025-04-11", "close": 31.22, "volume": 620683.0}, {"date": "2025-04-14", "close": 31.69, "volume": 346668.0}, {"date": "2025-04-15", "close": 32.36, "volume": 299333.0}, {"date": "2025-04-16", "close": 32.47, "volume": 409769.0}, {"date": "2025-04-17", "close": 32.75, "volume": 456968.0}, {"date": "2025-04-21", "close": 32.69, "volume": 311830.0}, {"date": "2025-04-22", "close": 33.8, "volume": 437715.0}, {"date": "2025-04-23", "close": 33.88, "volume": 605272.0}, {"date": "2025-04-24", "close": 33.47, "volume": 344584.0}, {"date": "2025-04-25", "close": 33.34, "volume": 358442.0}, {"date": "2025-04-28", "close": 33.68, "volume": 372273.0}, {"date": "2025-04-29", "close": 34.09, "volume": 238623.0}, {"date": "2025-04-30", "close": 33.55, "volume": 349549.0}, {"date": "2025-05-01", "close": 34.08, "volume": 339980.0}, {"date": "2025-05-02", "close": 34.91, "volume": 220247.0}, {"date": "2025-05-05", "close": 34.72, "volume": 213276.0}, {"date": "2025-05-06", "close": 34.51, "volume": 148747.0}, {"date": "2025-05-07", "close": 34.6, "volume": 218264.0}, {"date": "2025-05-08", "close": 35.23, "volume": 208776.0}, {"date": "2025-05-09", "close": 35.12, "volume": 150284.0}, {"date": "2025-05-12", "close": 36.2, "volume": 367070.0}, {"date": "2025-05-13", "close": 36.25, "volume": 347397.0}, {"date": "2025-05-14", "close": 35.82, "volume": 327860.0}, {"date": "2025-05-15", "close": 36.02, "volume": 261080.0}, {"date": "2025-05-16", "close": 35.99, "volume": 417332.0}, {"date": "2025-05-19", "close": 35.97, "volume": 242176.0}, {"date": "2025-05-20", "close": 35.85, "volume": 286188.0}, {"date": "2025-05-21", "close": 34.93, "volume": 273213.0}, {"date": "2025-05-22", "close": 34.71, "volume": 200546.0}, {"date": "2025-05-23", "close": 34.61, "volume": 396172.0}, {"date": "2025-05-27", "close": 35.26, "volume": 210298.0}, {"date": "2025-05-28", "close": 34.655, "volume": 189548.0}, {"date": "2025-05-29", "close": 34.82, "volume": 210225.0}, {"date": "2025-05-30", "close": 34.46, "volume": 267266.0}, {"date": "2025-06-02", "close": 34.29, "volume": 325018.0}, {"date": "2025-06-03", "close": 34.73, "volume": 210559.0}, {"date": "2025-06-04", "close": 34.23, "volume": 210744.0}, {"date": "2025-06-05", "close": 34.25, "volume": 314226.0}, {"date": "2025-06-06", "close": 34.81, "volume": 268058.0}, {"date": "2025-06-09", "close": 34.98, "volume": 230648.0}, {"date": "2025-06-10", "close": 35.38, "volume": 261794.0}, {"date": "2025-06-11", "close": 34.88, "volume": 202236.0}, {"date": "2025-06-12", "close": 34.6, "volume": 207463.0}, {"date": "2025-06-13", "close": 33.96, "volume": 280559.0}, {"date": "2025-06-16", "close": 33.89, "volume": 303355.0}, {"date": "2025-06-17", "close": 33.64, "volume": 244600.0}, {"date": "2025-06-18", "close": 33.88, "volume": 223926.0}, {"date": "2025-06-20", "close": 34.08, "volume": 534925.0}, {"date": "2025-06-23", "close": 34.89, "volume": 391653.0}, {"date": "2025-06-24", "close": 35.43, "volume": 456546.0}, {"date": "2025-06-25", "close": 35.33, "volume": 292947.0}, {"date": "2025-06-26", "close": 36.43, "volume": 307227.0}, {"date": "2025-06-27", "close": 36.78, "volume": 981453.0}, {"date": "2025-06-30", "close": 36.46, "volume": 398762.0}, {"date": "2025-07-01", "close": 37.5, "volume": 383747.0}, {"date": "2025-07-02", "close": 38.16, "volume": 329448.0}, {"date": "2025-07-03", "close": 38.59, "volume": 203724.0}, {"date": "2025-07-07", "close": 38.24, "volume": 237918.0}, {"date": "2025-07-08", "close": 38.3, "volume": 268338.0}, {"date": "2025-07-09", "close": 38.51, "volume": 269481.0}, {"date": "2025-07-10", "close": 38.7, "volume": 223445.0}, {"date": "2025-07-11", "close": 38.32, "volume": 201015.0}, {"date": "2025-07-14", "close": 38.7, "volume": 253004.0}, {"date": "2025-07-15", "close": 37.59, "volume": 316387.0}, {"date": "2025-07-16", "close": 38.0, "volume": 256223.0}, {"date": "2025-07-17", "close": 38.3, "volume": 286622.0}, {"date": "2025-07-18", "close": 38.55, "volume": 378382.0}, {"date": "2025-07-21", "close": 38.52, "volume": 256246.0}, {"date": "2025-07-22", "close": 38.72, "volume": 533169.0}, {"date": "2025-07-23", "close": 38.34, "volume": 885104.0}, {"date": "2025-07-24", "close": 38.59, "volume": 466125.0}, {"date": "2025-07-25", "close": 38.67, "volume": 272197.0}, {"date": "2025-07-28", "close": 38.25, "volume": 240638.0}, {"date": "2025-07-29", "close": 37.83, "volume": 261195.0}, {"date": "2025-07-30", "close": 37.46, "volume": 223798.0}, {"date": "2025-07-31", "close": 37.25, "volume": 310323.0}, {"date": "2025-08-01", "close": 36.56, "volume": 419302.0}, {"date": "2025-08-04", "close": 36.89, "volume": 159687.0}, {"date": "2025-08-05", "close": 37.01, "volume": 234054.0}, {"date": "2025-08-06", "close": 36.845, "volume": 182979.0}, {"date": "2025-08-07", "close": 36.46, "volume": 146372.0}, {"date": "2025-08-08", "close": 36.95, "volume": 157748.0}, {"date": "2025-08-11", "close": 36.85, "volume": 216787.0}, {"date": "2025-08-12", "close": 38.34, "volume": 226205.0}, {"date": "2025-08-13", "close": 39.29, "volume": 432449.0}, {"date": "2025-08-14", "close": 39.12, "volume": 254835.0}, {"date": "2025-08-15", "close": 38.67, "volume": 596465.0}, {"date": "2025-08-18", "close": 38.555, "volume": 227091.0}, {"date": "2025-08-19", "close": 38.53, "volume": 164674.0}, {"date": "2025-08-20", "close": 38.51, "volume": 195148.0}, {"date": "2025-08-21", "close": 38.38, "volume": 212223.0}, {"date": "2025-08-22", "close": 40.345, "volume": 372263.0}, {"date": "2025-08-25", "close": 40.14, "volume": 275890.0}, {"date": "2025-08-26", "close": 40.6, "volume": 194345.0}, {"date": "2025-08-27", "close": 40.63, "volume": 227096.0}, {"date": "2025-08-28", "close": 40.52, "volume": 180546.0}, {"date": "2025-08-29", "close": 40.27, "volume": 182180.0}, {"date": "2025-09-02", "close": 40.14, "volume": 253014.0}, {"date": "2025-09-03", "close": 40.08, "volume": 192780.0}, {"date": "2025-09-04", "close": 40.78, "volume": 378939.0}, {"date": "2025-09-05", "close": 40.25, "volume": 204727.0}, {"date": "2025-09-08", "close": 40.43, "volume": 204264.0}, {"date": "2025-09-09", "close": 39.97, "volume": 202926.0}, {"date": "2025-09-10", "close": 40.12, "volume": 185306.0}, {"date": "2025-09-11", "close": 40.39, "volume": 249261.0}, {"date": "2025-09-12", "close": 40.18, "volume": 165514.0}, {"date": "2025-09-15", "close": 39.98, "volume": 266681.0}, {"date": "2025-09-16", "close": 39.43, "volume": 296546.0}, {"date": "2025-09-17", "close": 39.77, "volume": 285907.0}, {"date": "2025-09-18", "close": 41.06, "volume": 339921.0}, {"date": "2025-09-19", "close": 40.69, "volume": 1223203.0}, {"date": "2025-09-22", "close": 40.35, "volume": 243779.0}, {"date": "2025-09-23", "close": 40.39, "volume": 205960.0}, {"date": "2025-09-24", "close": 40.37, "volume": 182065.0}, {"date": "2025-09-25", "close": 40.16, "volume": 210987.0}, {"date": "2025-09-26", "close": 40.28, "volume": 180593.0}, {"date": "2025-09-29", "close": 39.75, "volume": 336549.0}, {"date": "2025-09-30", "close": 39.6, "volume": 281481.0}, {"date": "2025-10-01", "close": 39.08, "volume": 240704.0}, {"date": "2025-10-02", "close": 39.05, "volume": 189354.0}, {"date": "2025-10-03", "close": 39.65, "volume": 312413.0}, {"date": "2025-10-06", "close": 39.83, "volume": 297297.0}, {"date": "2025-10-07", "close": 39.8, "volume": 308324.0}, {"date": "2025-10-08", "close": 39.5, "volume": 157621.0}, {"date": "2025-10-09", "close": 39.36, "volume": 130616.0}, {"date": "2025-10-10", "close": 37.62, "volume": 265601.0}, {"date": "2025-10-13", "close": 38.33, "volume": 245757.0}, {"date": "2025-10-14", "close": 39.61, "volume": 250402.0}, {"date": "2025-10-15", "close": 38.93, "volume": 189186.0}, {"date": "2025-10-16", "close": 36.68, "volume": 414182.0}, {"date": "2025-10-17", "close": 37.51, "volume": 332938.0}, {"date": "2025-10-20", "close": 38.28, "volume": 189583.0}, {"date": "2025-10-21", "close": 38.16, "volume": 244856.0}, {"date": "2025-10-22", "close": 37.97, "volume": 248117.0}, {"date": "2025-10-23", "close": 38.04, "volume": 218774.0}, {"date": "2025-10-24", "close": 38.74, "volume": 236183.0}, {"date": "2025-10-27", "close": 38.73, "volume": 263254.0}, {"date": "2025-10-28", "close": 38.7, "volume": 208949.0}, {"date": "2025-10-29", "close": 37.95, "volume": 537656.0}, {"date": "2025-10-30", "close": 37.24, "volume": 703513.0}, {"date": "2025-10-31", "close": 37.22, "volume": 372426.0}, {"date": "2025-11-03", "close": 37.39, "volume": 514133.0}, {"date": "2025-11-04", "close": 37.48, "volume": 558381.0}, {"date": "2025-11-05", "close": 38.2, "volume": 314110.0}, {"date": "2025-11-06", "close": 37.72, "volume": 484444.0}, {"date": "2025-11-07", "close": 38.18, "volume": 221661.0}, {"date": "2025-11-10", "close": 38.32, "volume": 255584.0}, {"date": "2025-11-11", "close": 39.17, "volume": 464960.0}, {"date": "2025-11-12", "close": 38.66, "volume": 537864.0}, {"date": "2025-11-13", "close": 38.17, "volume": 223338.0}, {"date": "2025-11-14", "close": 38.48, "volume": 247260.0}, {"date": "2025-11-17", "close": 36.74, "volume": 239368.0}, {"date": "2025-11-18", "close": 37.3, "volume": 226620.0}, {"date": "2025-11-19", "close": 37.74, "volume": 248106.0}, {"date": "2025-11-20", "close": 37.63, "volume": 269653.0}, {"date": "2025-11-21", "close": 38.56, "volume": 385650.0}, {"date": "2025-11-24", "close": 38.43, "volume": 219304.0}, {"date": "2025-11-25", "close": 39.2, "volume": 204937.0}, {"date": "2025-11-26", "close": 39.09, "volume": 326831.0}, {"date": "2025-11-28", "close": 38.9, "volume": 238360.0}, {"date": "2025-12-01", "close": 38.82, "volume": 226293.0}, {"date": "2025-12-02", "close": 38.56, "volume": 190418.0}, {"date": "2025-12-03", "close": 39.28, "volume": 270212.0}, {"date": "2025-12-04", "close": 39.71, "volume": 373160.0}, {"date": "2025-12-05", "close": 39.23, "volume": 261449.0}, {"date": "2025-12-08", "close": 39.11, "volume": 364701.0}, {"date": "2025-12-09", "close": 39.25, "volume": 297905.0}, {"date": "2025-12-10", "close": 40.66, "volume": 404350.0}, {"date": "2025-12-11", "close": 40.9, "volume": 231908.0}, {"date": "2025-12-12", "close": 40.63, "volume": 293052.0}, {"date": "2025-12-15", "close": 40.78, "volume": 359478.0}, {"date": "2025-12-16", "close": 40.67, "volume": 286929.0}, {"date": "2025-12-17", "close": 40.88, "volume": 240847.0}, {"date": "2025-12-18", "close": 41.01, "volume": 237566.0}, {"date": "2025-12-19", "close": 40.86, "volume": 1297335.0}, {"date": "2025-12-22", "close": 40.76, "volume": 192420.0}, {"date": "2025-12-23", "close": 40.35, "volume": 193144.0}, {"date": "2025-12-24", "close": 40.29, "volume": 101392.0}, {"date": "2025-12-26", "close": 40.14, "volume": 198360.0}, {"date": "2025-12-29", "close": 39.83, "volume": 188629.0}, {"date": "2025-12-30", "close": 39.27, "volume": 192358.0}, {"date": "2025-12-31", "close": 38.95, "volume": 195698.0}, {"date": "2026-01-02", "close": 39.09, "volume": 192973.0}, {"date": "2026-01-05", "close": 40.08, "volume": 480641.0}, {"date": "2026-01-06", "close": 40.25, "volume": 449676.0}, {"date": "2026-01-07", "close": 39.86, "volume": 247689.0}, {"date": "2026-01-08", "close": 40.49, "volume": 355593.0}, {"date": "2026-01-09", "close": 40.09, "volume": 192442.0}, {"date": "2026-01-12", "close": 39.9, "volume": 243382.0}, {"date": "2026-01-13", "close": 39.92, "volume": 146230.0}, {"date": "2026-01-14", "close": 40.19, "volume": 462982.0}, {"date": "2026-01-15", "close": 41.17, "volume": 317708.0}, {"date": "2026-01-16", "close": 41.31, "volume": 309929.0}, {"date": "2026-01-20", "close": 40.39, "volume": 195275.0}, {"date": "2026-01-21", "close": 42.64, "volume": 317119.0}, {"date": "2026-01-22", "close": 42.54, "volume": 222192.0}, {"date": "2026-01-23", "close": 40.82, "volume": 296626.0}, {"date": "2026-01-26", "close": 40.91, "volume": 222096.0}, {"date": "2026-01-27", "close": 41.14, "volume": 316265.0}, {"date": "2026-01-28", "close": 42.11, "volume": 466890.0}, {"date": "2026-01-29", "close": 42.32, "volume": 358252.0}, {"date": "2026-01-30", "close": 42.52, "volume": 372659.0}, {"date": "2026-02-02", "close": 43.01, "volume": 353514.0}, {"date": "2026-02-03", "close": 43.35, "volume": 372245.0}, {"date": "2026-02-04", "close": 43.84, "volume": 437342.0}, {"date": "2026-02-05", "close": 43.69, "volume": 307127.0}, {"date": "2026-02-06", "close": 44.69, "volume": 336104.0}, {"date": "2026-02-09", "close": 44.42, "volume": 260539.0}, {"date": "2026-02-10", "close": 43.85, "volume": 213053.0}, {"date": "2026-02-11", "close": 43.52, "volume": 265305.0}, {"date": "2026-02-12", "close": 43.99, "volume": 398549.0}, {"date": "2026-02-13", "close": 44.73, "volume": 393646.0}, {"date": "2026-02-17", "close": 44.82, "volume": 425282.0}, {"date": "2026-02-18", "close": 44.57, "volume": 508131.0}, {"date": "2026-02-19", "close": 44.28, "volume": 268291.0}, {"date": "2026-02-20", "close": 44.72, "volume": 270132.0}, {"date": "2026-02-23", "close": 43.02, "volume": 513360.0}, {"date": "2026-02-24", "close": 43.11, "volume": 457055.0}, {"date": "2026-02-25", "close": 44.05, "volume": 365838.0}, {"date": "2026-02-26", "close": 44.49, "volume": 647923.0}, {"date": "2026-02-27", "close": 42.59, "volume": 811236.0}, {"date": "2026-03-02", "close": 43.42, "volume": 458520.0}, {"date": "2026-03-03", "close": 43.28, "volume": 555326.0}, {"date": "2026-03-04", "close": 43.24, "volume": 354211.0}, {"date": "2026-03-05", "close": 42.79, "volume": 495853.0}, {"date": "2026-03-06", "close": 42.02, "volume": 460756.0}, {"date": "2026-03-09", "close": 41.78, "volume": 613928.0}, {"date": "2026-03-10", "close": 41.66, "volume": 447998.0}, {"date": "2026-03-11", "close": 41.22, "volume": 463942.0}, {"date": "2026-03-12", "close": 41.16, "volume": 291618.0}, {"date": "2026-03-13", "close": 40.85, "volume": 318892.0}, {"date": "2026-03-16", "close": 41.4, "volume": 369090.0}, {"date": "2026-03-17", "close": 41.19, "volume": 584522.0}, {"date": "2026-03-18", "close": 40.35, "volume": 485504.0}, {"date": "2026-03-19", "close": 40.94, "volume": 369948.0}, {"date": "2026-03-20", "close": 40.86, "volume": 1221834.0}, {"date": "2026-03-23", "close": 41.82, "volume": 491264.0}, {"date": "2026-03-24", "close": 42.065, "volume": 529282.0}, {"date": "2026-03-25", "close": 42.08, "volume": 325723.0}, {"date": "2026-03-26", "close": 42.3, "volume": 282027.0}, {"date": "2026-03-27", "close": 41.81, "volume": 319332.0}, {"date": "2026-03-30", "close": 42.08, "volume": 296776.0}, {"date": "2026-03-31", "close": 42.14, "volume": 550639.0}, {"date": "2026-04-01", "close": 42.48, "volume": 514553.0}, {"date": "2026-04-02", "close": 42.59, "volume": 321604.0}, {"date": "2026-04-06", "close": 43.09, "volume": 267815.0}, {"date": "2026-04-07", "close": 43.35, "volume": 261116.0}, {"date": "2026-04-08", "close": 44.51, "volume": 457853.0}, {"date": "2026-04-09", "close": 45.35, "volume": 636044.0}, {"date": "2026-04-10", "close": 44.91, "volume": 322901.0}, {"date": "2026-04-13", "close": 44.87, "volume": 368832.0}, {"date": "2026-04-14", "close": 44.84, "volume": 243070.0}, {"date": "2026-04-15", "close": 44.21, "volume": 373750.0}, {"date": "2026-04-16", "close": 44.16, "volume": 253026.0}, {"date": "2026-04-17", "close": 45.29, "volume": 268316.0}, {"date": "2026-04-20", "close": 45.2, "volume": 385156.0}, {"date": "2026-04-21", "close": 44.68, "volume": 412463.0}, {"date": "2026-04-22", "close": 44.52, "volume": 335021.0}, {"date": "2026-04-23", "close": 44.91, "volume": 340342.0}, {"date": "2026-04-24", "close": 44.44, "volume": 320922.0}, {"date": "2026-04-27", "close": 45.08, "volume": 414560.0}, {"date": "2026-04-28", "close": 45.5, "volume": 386427.0}, {"date": "2026-04-29", "close": 44.28, "volume": 739003.0}, {"date": "2026-04-30", "close": 44.37, "volume": 407495.0}, {"date": "2026-05-01", "close": 44.91, "volume": 243615.0}, {"date": "2026-05-04", "close": 44.34, "volume": 334179.0}, {"date": "2026-05-05", "close": 44.76, "volume": 255619.0}, {"date": "2026-05-06", "close": 44.915, "volume": 239523.0}, {"date": "2026-05-07", "close": 44.92, "volume": 399808.0}, {"date": "2026-05-08", "close": 44.73, "volume": 380754.0}, {"date": "2026-05-11", "close": 44.1, "volume": 443156.0}, {"date": "2026-05-12", "close": 43.8, "volume": 350322.0}, {"date": "2026-05-13", "close": 43.46, "volume": 271444.0}, {"date": "2026-05-14", "close": 43.76, "volume": 226141.0}, {"date": "2026-05-15", "close": 43.1, "volume": 359119.0}, {"date": "2026-05-18", "close": 43.91, "volume": 454697.0}, {"date": "2026-05-19", "close": 43.81, "volume": 353747.0}, {"date": "2026-05-20", "close": 44.26, "volume": 559827.0}, {"date": "2026-05-21", "close": 44.46, "volume": 301484.0}, {"date": "2026-05-22", "close": 44.4, "volume": 274361.0}, {"date": "2026-05-26", "close": 44.78, "volume": 342966.0}, {"date": "2026-05-27", "close": 44.17, "volume": 351140.0}, {"date": "2026-05-28", "close": 44.12, "volume": 324405.0}, {"date": "2026-05-29", "close": 44.16, "volume": 382370.0}, {"date": "2026-06-01", "close": 43.25, "volume": 350329.0}, {"date": "2026-06-02", "close": 43.95, "volume": 339361.0}, {"date": "2026-06-03", "close": 42.87, "volume": 360524.0}, {"date": "2026-06-04", "close": 44.02, "volume": 328806.0}, {"date": "2026-06-05", "close": 44.15, "volume": 306491.0}, {"date": "2026-06-08", "close": 44.34, "volume": 358300.0}, {"date": "2026-06-09", "close": 44.87, "volume": 260924.0}, {"date": "2026-06-10", "close": 45.22, "volume": 453716.0}, {"date": "2026-06-11", "close": 45.41, "volume": 359681.0}, {"date": "2026-06-12", "close": 45.91, "volume": 328606.0}, {"date": "2026-06-15", "close": 45.17, "volume": 375855.0}, {"date": "2026-06-16", "close": 45.25, "volume": 412531.0}, {"date": "2026-06-17", "close": 44.31, "volume": 698093.0}, {"date": "2026-06-18", "close": 44.67, "volume": 844423.0}, {"date": "2026-06-22", "close": 45.1, "volume": 391873.0}, {"date": "2026-06-23", "close": 45.64, "volume": 349284.0}, {"date": "2026-06-24", "close": 46.03, "volume": 493633.0}, {"date": "2026-06-25", "close": 46.34, "volume": 284118.0}, {"date": "2026-06-26", "close": 46.59, "volume": 1515956.0}, {"date": "2026-06-29", "close": 46.06, "volume": 601709.0}, {"date": "2026-06-30", "close": 46.01, "volume": 713361.0}, {"date": "2026-07-01", "close": 47.09, "volume": 665384.0}, {"date": "2026-07-02", "close": 46.38, "volume": 356618.0}, {"date": "2026-07-06", "close": 46.55, "volume": 325042.0}, {"date": "2026-07-07", "close": 46.23, "volume": 289503.0}, {"date": "2026-07-08", "close": 45.06, "volume": 417976.0}, {"date": "2026-07-09", "close": 45.9, "volume": 374663.0}, {"date": "2026-07-10", "close": 46.27, "volume": 241491.0}, {"date": "2026-07-13", "close": 46.39, "volume": 341807.0}, {"date": "2026-07-14", "close": 46.24, "volume": 288005.0}, {"date": "2026-07-15", "close": 46.73, "volume": 308071.0}, {"date": "2026-07-16", "close": 47.66, "volume": 692191.0}, {"date": "2026-07-17", "close": 46.88, "volume": 579248.0}, {"date": "2026-07-20", "close": 46.58, "volume": 329127.0}, {"date": "2026-07-21", "close": 46.62, "volume": 425123.0}, {"date": "2026-07-22", "close": 46.27, "volume": 443955.0}, {"date": "2026-07-23", "close": 46.12, "volume": 669252.0}, {"date": "2026-07-24", "close": 46.61, "volume": 718553.0}], "refreshing": true}