{"ticker": "WAFD", "overview": {"cik": "936528", "ticker": "WAFD", "name": "WAFD INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "DEFA14A", "date": "2026-10-23", "title": "Form DEFA14A", "accession": "0001140361-26-040678", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-10-22", "title": "Form PREM14A", "accession": "0001140361-26-040429", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-19", "title": "Form DEFA14A", "accession": "0001140361-26-040122", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000936528-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000936528-26-000066", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001140361-26-037850", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "Form DEFA14A", "accession": "0001140361-26-037060", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0001140361-26-036356", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-10", "title": "Form DEFA14A", "accession": "0001140361-26-036172", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035930", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035929", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035928", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035830", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035829", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035827", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001140361-26-035826", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000209", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000936528-26-000063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000936528-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000936528-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000936528-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000936528-26-000053", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000936528-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000936528-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000936528-26-000045", "price_sensitive": true}]}, "description": "WAFD INC trades as WAFD on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 435 insider filings for the company, from August 2012 to April 2026. Across those, 25 insiders disclosed 32 open-market purchases totalling $2.85M against 43 sales totalling $18.30M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 32, "buy_sum": 2847397.595, "sell_n": 43, "sell_sum": 18296842.1407, "net": -15449444.5457, "insiders": 25, "first_date": "2012-08-29", "last_date": "2026-04-24"}, "metrics": {"ticker": "WAFD", "has_prices": true, "as_of": "2026-08-17", "last": 37.76, "prev_close": 37.94, "change": -0.17999999999999972, "change_pct": -0.004744333157617283, "session_volume": 368967.0, "vwap_5": 37.88981261546912, "vwap_20": 37.213836233849165, "vwap_60": 37.112001269186415, "vwap_250": 33.22080884655953, "high_52w": 39.32, "low_52w": 29.48, "avg_volume_20": 555412.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000209", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "ALLIANCEBERNSTEIN L.P. takes a 5.2% passive stake in WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002100119-26-001230", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WAFD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001230-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000818", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WAFD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000818-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001702713-26-000003", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Kim E. Robison", "who_key": "Robison Kim E", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 776160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $776K of WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000170271326000003/0001702713-26-000003-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000102909-26-002667", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WAFD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002667-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001969133-26-000006", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Blayne Sanden", "who_key": "Sanden Blayne", "role": "SVP & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1433.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000196913326000006/0001969133-26-000006-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001687052-26-000003", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Cathy E. Cooper", "who_key": "Cooper Cathy E", "role": "EVP & Chief Consumer Banker", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 178981.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite trims WAFD: $179K", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000168705226000003/0001687052-26-000003-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388243}, {"id": "0001969133-26-000004", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Blayne Sanden", "who_key": "Sanden Blayne", "role": "SVP & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000196913326000004/0001969133-26-000004-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412723}, {"id": "0000936528-26-000005", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Mario Max Yzaguirre", "who_key": "YZAGUIRRE MARIO MAX", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652826000005/0000936528-26-000005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001205179-26-000002", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Randall H. Talbot", "who_key": "TALBOT RANDALL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120517926000002/0001205179-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001871887-26-000003", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Sean Singleton", "who_key": "Singleton Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 131899.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000187188726000003/0001871887-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001079180-26-000004", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Sudhir Steven Singh", "who_key": "SINGH SUDHIR STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000107918026000004/0001079180-26-000004-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0000936528-26-000006", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652826000006/0000936528-26-000006-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001871882-26-000002", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Sylvia Hampel", "who_key": "Hampel Sylvia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000187188226000002/0001871882-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001187438-26-000002", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "David K. Grant", "who_key": "GRANT DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000118743826000002/0001187438-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001775480-26-000002", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Stephen Graham", "who_key": "GRAHAM STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000177548026000002/0001775480-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001267727-26-000003", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Linda S. Brower", "who_key": "BROWER LINDA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 137825.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000126772726000003/0001267727-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001864284-26-000002", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Shawn Bice", "who_key": "Bice Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 106019.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000186428426000002/0001864284-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001969133-26-000002", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Blayne Sanden", "who_key": "Sanden Blayne", "role": "SVP & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000196913326000002/0001969133-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001200836-25-000013", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000013/0001200836-25-000013-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444403}, {"id": "0001200836-25-000011", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50550.00000000001, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $51K into WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000011/0001200836-25-000011-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001200836-25-000009", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49650.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $50K into WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000009/0001200836-25-000009-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0001200836-25-000006", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2540024.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000006/0001200836-25-000006-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001687052-25-000007", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Cathy E. Cooper", "who_key": "Cooper Cathy E", "role": "EVP & Chief Consumer Banker", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 660371.0399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000168705225000007/0001687052-25-000007-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001789995-25-000007", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Ryan Mauer", "who_key": "Mauer Ryan", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 660371.0399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000178999525000007/0001789995-25-000007-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001183910-25-000009", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Kelli Holz", "who_key": "HOLZ KELLI", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 660371.0399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000118391025000009/0001183910-25-000009-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001702713-25-000006", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Kim E. Robison", "who_key": "Robison Kim E", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 660371.0399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000170271325000006/0001702713-25-000006-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001702713-25-000004", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Kim E. Robison", "who_key": "Robison Kim E", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86567.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000170271325000004/0001702713-25-000004-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "0001789995-25-000005", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Ryan Mauer", "who_key": "Mauer Ryan", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86567.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000178999525000005/0001789995-25-000005-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "0001183910-25-000006", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Kelli Holz", "who_key": "HOLZ KELLI", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89702.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WAFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000118391025000006/0001183910-25-000006-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}], "recent_buys": [{"id": "0001200836-25-000011", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50550.00000000001, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $51K into WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000011/0001200836-25-000011-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001200836-25-000009", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49650.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $50K into WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000009/0001200836-25-000009-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491923}, {"id": "0000936528-23-000140", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "David K. Grant", "who_key": "GRANT DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68600.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs WAFD with $69K", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000140/0000936528-23-000140-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825363}, {"id": "0000936528-23-000138", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "David K. Grant", "who_key": "GRANT DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200296.5, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "WAFD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000138/0000936528-23-000138-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831123}, {"id": "0000936528-23-000133", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "James Endrizzi", "who_key": "Endrizzi James", "role": "EVP & Chief Commercial Banker", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9955.880000000001, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000133/0000936528-23-000133-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831123}, {"id": "0000936528-23-000131", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "Randall H. Talbot", "who_key": "TALBOT RANDALL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125900.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000131/0000936528-23-000131-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831123}, {"id": "0000936528-23-000129", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "David K. Grant", "who_key": "GRANT DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249350.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000129/0000936528-23-000129-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831123}, {"id": "0000936528-23-000082", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 48320.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "WAFD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000082/0000936528-23-000082-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916083}, {"id": "0000936528-23-000068", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "Randall H. Talbot", "who_key": "TALBOT RANDALL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108850.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000068/0000936528-23-000068-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920403}, {"id": "0001200836-20-000016", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "Vincent L. Beatty", "who_key": "Beatty Vincent L", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23600.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000016/0001200836-20-000016-index.htm", "trade_date": "2020-08-06", "timestamp": "2020-08-06", "mins": 3282643}, {"id": "0001200836-20-000015", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "Thomas J. Kelley", "who_key": "KELLEY THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24988.04, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000015/0001200836-20-000015-index.htm", "trade_date": "2020-07-31", "timestamp": "2020-07-31", "mins": 3291283}, {"id": "0001200836-20-000014", "src": "INSIDERS", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WASHINGTON FEDERAL INC", "who": "Randall H. Talbot", "who_key": "TALBOT RANDALL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122748.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying WAFD \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000014/0001200836-20-000014-index.htm", "trade_date": "2020-07-28", "timestamp": "2020-07-28", "mins": 3295603}], "institutional": [{"id": "13DG-0001109448-26-000209", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "ALLIANCEBERNSTEIN L.P. takes a 5.2% passive stake in WAFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002100119-26-001230", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WAFD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001230-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000818", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WAFD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000818-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002667", "src": "13DG", "ticker": "WAFD", "cik": "936528", "company": "WAFD INC", "company_raw": "WAFD INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WAFD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002667-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "WaFd, Inc. - Depositary Shares", "new_value": "WAFD INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000936528", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000936528", "applied": 1, "detected_at": "2026-10-28T17:06:24.093208"}]}, "key_people": [{"who": "Roy M. Whitehead", "who_key": "WHITEHEAD ROY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7696216.4655, "net": -7696216.4655, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 551403.2, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083617000015/0001200836-17-000015-index.htm"}, {"action": "SELL", "amount": 664076.4, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083617000013/0001200836-17-000013-index.htm"}, {"action": "SELL", "amount": 931219.0854, "date": "2017-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083617000011/0001200836-17-000011-index.htm"}, {"action": "SELL", "amount": 1064631.29, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083617000010/0001200836-17-000010-index.htm"}, {"action": "SELL", "amount": 1478496.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000071/0001200836-16-000071-index.htm"}, {"action": "SELL", "amount": 475427.641, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000069/0001200836-16-000069-index.htm"}, {"action": "SELL", "amount": 311788.495, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000068/0001200836-16-000068-index.htm"}, {"action": "SELL", "amount": 449294.671, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083615000040/0001200836-15-000040-index.htm"}, {"action": "SELL", "amount": 498318.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083615000027/0001200836-15-000027-index.htm"}, {"action": "SELL", "amount": 174022.4, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083614000024/0001200836-14-000024-index.htm"}, {"action": "SELL", "amount": 1097539.2831, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000016/0001200836-13-000016-index.htm"}], "latest": {"action": "SELL", "amount": 551403.2, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083617000015/0001200836-17-000015-index.htm"}}, {"who": "Brent J. Beardall", "who_key": "BEARDALL BRENT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 278631.14, "sold": 1757402.7792, "net": -1478771.6392, "trades": 10, "top_score": 60.5, "lean": "selling", "history": [{"action": "BUY", "amount": 50550.00000000001, "date": "2025-12-03", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000011/0001200836-25-000011-index.htm"}, {"action": "BUY", "amount": 49650.0, "date": "2025-11-26", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000009/0001200836-25-000009-index.htm"}, {"action": "BUY", "amount": 48320.0, "date": "2023-03-13", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000082/0000936528-23-000082-index.htm"}, {"action": "BUY", "amount": 97591.14000000001, "date": "2020-05-13", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000013/0001200836-20-000013-index.htm"}, {"action": "SELL", "amount": 833250.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000070/0001200836-16-000070-index.htm"}, {"action": "SELL", "amount": 255715.0, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083615000041/0001200836-15-000041-index.htm"}, {"action": "SELL", "amount": 255715.0, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000058/0001200836-16-000058-index.htm"}, {"action": "SELL", "amount": 412722.7792, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000018/0001200836-13-000018-index.htm"}, {"action": "BUY", "amount": 16260.000000000002, "date": "2013-04-16", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000010/0001200836-13-000010-index.htm"}, {"action": "BUY", "amount": 16260.000000000002, "date": "2013-04-13", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000009/0001200836-13-000009-index.htm"}], "latest": {"action": "BUY", "amount": 50550.00000000001, "date": "2025-12-03", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083625000011/0001200836-25-000011-index.htm"}}, {"who": "Cathy E. Cooper", "who_key": "Cooper Cathy E", "role": "EVP & Chief Consumer Banker", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1440715.4500000002, "net": -1440715.4500000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178981.00000000003, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000168705226000003/0001687052-26-000003-index.htm"}, {"action": "SELL", "amount": 243937.5, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652824000145/0000936528-24-000145-index.htm"}, {"action": "SELL", "amount": 399273.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652824000089/0000936528-24-000089-index.htm"}, {"action": "SELL", "amount": 513819.00000000006, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000035/0000936528-23-000035-index.htm"}, {"action": "SELL", "amount": 104704.95, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000073/0001200836-16-000073-index.htm"}], "latest": {"action": "SELL", "amount": 178981.00000000003, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000168705226000003/0001687052-26-000003-index.htm"}}, {"who": "Edwin C. Hedlund", "who_key": "HEDLUND EDWIN C", "role": "EVP & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1436453.4986, "net": -1436453.4986, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1436453.4986, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000017/0001200836-13-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1436453.4986, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000017/0001200836-13-000017-index.htm"}}, {"who": "Kim E. Robison", "who_key": "Robison Kim E", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1246450.745, "net": -1246450.745, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776160.0, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000170271326000003/0001702713-26-000003-index.htm"}, {"action": "SELL", "amount": 243032.0, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000039/0000936528-23-000039-index.htm"}, {"action": "SELL", "amount": 44694.612, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000037/0000936528-23-000037-index.htm"}, {"action": "SELL", "amount": 182564.133, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652823000034/0000936528-23-000034-index.htm"}], "latest": {"action": "SELL", "amount": 776160.0, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000170271326000003/0001702713-26-000003-index.htm"}}, {"who": "Thomas J. Kelley", "who_key": "KELLEY THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 159741.66499999998, "sold": 836592.275, "net": -676850.6100000001, "trades": 6, "top_score": 50.0, "lean": "selling", "history": [{"action": "SELL", "amount": 630894.785, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652822000030/0000936528-22-000030-index.htm"}, {"action": "BUY", "amount": 24988.04, "date": "2020-07-31", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000015/0001200836-20-000015-index.htm"}, {"action": "SELL", "amount": 205697.49, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083617000016/0001200836-17-000016-index.htm"}, {"action": "BUY", "amount": 46173.829999999994, "date": "2016-02-19", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083616000051/0001200836-16-000051-index.htm"}, {"action": "BUY", "amount": 45312.994999999995, "date": "2015-04-17", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083615000011/0001200836-15-000011-index.htm"}, {"action": "BUY", "amount": 43266.799999999996, "date": "2014-01-08", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083614000001/0001200836-14-000001-index.htm"}], "latest": {"action": "SELL", "amount": 630894.785, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000093652822000030/0000936528-22-000030-index.htm"}}, {"who": "Mark Tabbutt", "who_key": "Tabbutt Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 820583.37, "sold": 0, "net": 820583.37, "trades": 2, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 385800.0, "date": "2020-03-10", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000010/0001200836-20-000010-index.htm"}, {"action": "BUY", "amount": 434783.37, "date": "2014-07-21", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083614000003/0001200836-14-000003-index.htm"}], "latest": {"action": "BUY", "amount": 385800.0, "date": "2020-03-10", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083620000010/0001200836-20-000010-index.htm"}}, {"who": "Jack B. Jacobson", "who_key": "JACOBSON JACK B", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 794325.017, "net": -794325.017, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247839.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083615000028/0001200836-15-000028-index.htm"}, {"action": "SELL", "amount": 546486.017, "date": "2013-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083613000014/0001200836-13-000014-index.htm"}], "latest": {"action": "SELL", "amount": 247839.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936528/000120083615000028/0001200836-15-000028-index.htm"}}], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-10-23", "title": "Form DEFA14A", "accession": "0001140361-26-040678", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-10-22", "title": "Form PREM14A", "accession": "0001140361-26-040429", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-19", "title": "Form DEFA14A", "accession": "0001140361-26-040122", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000936528-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000936528-26-000066", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-28", "title": "Form DEFA14A", "accession": "0001140361-26-037850", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "Form DEFA14A", "accession": "0001140361-26-037060", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0001140361-26-036356", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-10", "title": "Form DEFA14A", "accession": "0001140361-26-036172", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035930", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035929", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035928", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035830", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035829", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-08", "title": "Form DEFA14A", "accession": "0001140361-26-035827", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001140361-26-035826", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000209", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000936528-26-000063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000936528-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000936528-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000936528-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000936528-26-000053", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000936528-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000936528-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000936528-26-000045", "price_sensitive": true}], "performance": {"ticker": "WAFD", "has_prices": true, "summary": {"n": 32, "avg": 0.4519333685888251, "win_rate": 1.0, "best": 0.6693191865605657, "worst": 0.17012705299039338, "as_of": "2026-08-17"}, "buys": [{"who": "BEARDALL BRENT J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 50550.00000000001, "date": "2025-12-03", "score": 60.5, "ref_price": 32.14, "return": 0.1748599875544492}, {"who": "BEARDALL BRENT J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49650.0, "date": "2025-11-26", "score": 45.5, "ref_price": 32.27, "return": 0.17012705299039338}, {"who": "GRANT DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68600.0, "date": "2023-05-15", "score": 42.1, "ref_price": 25.86, "return": 0.4601701469450889}, {"who": "GRANT DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200296.5, "date": "2023-05-11", "score": 42.6, "ref_price": 25.11, "return": 0.5037833532457188}, {"who": "Endrizzi James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Commercial Banker", "amount": 9955.880000000001, "date": "2023-05-11", "score": 31.2, "ref_price": 25.11, "return": 0.5037833532457188}, {"who": "TALBOT RANDALL H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125900.0, "date": "2023-05-11", "score": 41.7, "ref_price": 25.11, "return": 0.5037833532457188}, {"who": "GRANT DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249350.0, "date": "2023-05-11", "score": 46.9, "ref_price": 25.11, "return": 0.5037833532457188}, {"who": "BEARDALL BRENT J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 48320.0, "date": "2023-03-13", "score": 46.2, "ref_price": 32.24, "return": 0.17121588089330012}, {"who": "TALBOT RANDALL H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108850.0, "date": "2023-03-10", "score": 40.6, "ref_price": 31.69, "return": 0.19154307352477112}, {"who": "Beatty Vincent L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 23600.0, "date": "2020-08-06", "score": 39.4, "ref_price": 23.67, "return": 0.5952682720743555}, {"who": "KELLEY THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24988.04, "date": "2020-07-31", "score": 32.6, "ref_price": 23.34, "return": 0.6178234790059982}, {"who": "TALBOT RANDALL H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122748.0, "date": "2020-07-28", "score": 42.4, "ref_price": 23.1, "return": 0.6346320346320344}, {"who": "BEARDALL BRENT J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 97591.14000000001, "date": "2020-05-13", "score": 51.9, "ref_price": 22.62, "return": 0.6693191865605657}, {"who": "Smith Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25710.0, "date": "2020-03-11", "score": 32.7, "ref_price": 26.07, "return": 0.4484081319524357}, {"who": "STEWART CORY D", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & PAO", "amount": 49894.0, "date": "2020-03-11", "score": 34.1, "ref_price": 26.07, "return": 0.4484081319524357}, {"who": "Tabbutt Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 385800.0, "date": "2020-03-10", "score": 49.1, "ref_price": 27.39, "return": 0.3786053304125592}, {"who": "Lantz Erin N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1091.42, "date": "2016-09-27", "score": 18.8, "ref_price": 26.56, "return": 0.4216867469879518}, {"who": "Smith Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13493.5, "date": "2016-02-26", "score": 29.5, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "KELLEY THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46173.829999999994, "date": "2016-02-19", "score": 43.2, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "TALBOT RANDALL H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61227.90000000001, "date": "2016-01-25", "score": 38.5, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "Smith Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2943.0, "date": "2015-08-25", "score": 22.3, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "KELLEY THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45312.994999999995, "date": "2015-04-17", "score": 50.0, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "TALBOT RANDALL H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164323.2, "date": "2015-02-04", "score": 51.3, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "GRANT DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200591.0, "date": "2015-01-29", "score": 51.0, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "Kelleher Diane Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 87606.8, "date": "2014-12-04", "score": 48.4, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "Smith Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20805.0, "date": "2014-11-13", "score": 32.2, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "Smith Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20805.0, "date": "2014-11-13", "score": 39.0, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "Tabbutt Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 434783.37, "date": "2014-07-21", "score": 59.0, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "KELLEY THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43266.799999999996, "date": "2014-01-08", "score": 34.8, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "Smith Barbara", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30650.219999999998, "date": "2013-05-03", "score": 33.0, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "BEARDALL BRENT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 16260.000000000002, "date": "2013-04-16", "score": 38.6, "ref_price": 25.67, "return": 0.47097779509154636}, {"who": "BEARDALL BRENT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 16260.000000000002, "date": "2013-04-13", "score": 38.6, "ref_price": 25.67, "return": 0.47097779509154636}]}, "price_series": [{"date": "2016-08-17", "close": 25.67, "volume": 215256.0}, {"date": "2016-08-18", "close": 25.93, "volume": 497367.0}, {"date": "2016-08-19", "close": 25.98, "volume": 377841.0}, {"date": "2016-08-22", "close": 26.01, "volume": 220507.0}, {"date": "2016-08-23", "close": 26.05, "volume": 190747.0}, {"date": "2016-08-24", "close": 26.13, "volume": 200456.0}, {"date": "2016-08-25", "close": 26.08, "volume": 424782.0}, {"date": "2016-08-26", "close": 26.05, "volume": 241438.0}, {"date": "2016-08-29", "close": 26.32, "volume": 252010.0}, {"date": "2016-08-30", "close": 26.67, "volume": 271484.0}, {"date": "2016-08-31", "close": 26.5, "volume": 498967.0}, {"date": "2016-09-01", "close": 26.38, "volume": 338925.0}, {"date": "2016-09-02", "close": 26.67, "volume": 253600.0}, {"date": "2016-09-06", "close": 26.43, "volume": 246655.0}, {"date": "2016-09-07", "close": 26.88, "volume": 403110.0}, {"date": "2016-09-08", "close": 26.71, "volume": 203469.0}, {"date": "2016-09-09", "close": 26.26, "volume": 319605.0}, {"date": "2016-09-12", "close": 26.43, "volume": 350738.0}, {"date": "2016-09-13", "close": 26.22, "volume": 359974.0}, {"date": "2016-09-14", "close": 26.0, "volume": 329586.0}, {"date": "2016-09-15", "close": 26.23, "volume": 215493.0}, {"date": "2016-09-16", "close": 26.09, "volume": 825686.0}, {"date": "2016-09-19", "close": 26.47, "volume": 235250.0}, {"date": "2016-09-20", "close": 26.56, "volume": 238413.0}, {"date": "2016-09-21", "close": 26.57, "volume": 492155.0}, {"date": "2016-09-22", "close": 26.98, "volume": 424847.0}, {"date": "2016-09-23", "close": 26.88, "volume": 282238.0}, {"date": "2016-09-26", "close": 26.28, "volume": 210926.0}, {"date": "2016-09-27", "close": 26.56, "volume": 282948.0}, {"date": "2016-09-28", "close": 26.81, "volume": 480280.0}, {"date": "2016-09-29", "close": 26.32, "volume": 447414.0}, {"date": "2016-09-30", "close": 26.68, "volume": 415343.0}, {"date": "2016-10-03", "close": 26.38, "volume": 344339.0}, {"date": "2016-10-04", "close": 26.47, "volume": 321466.0}, {"date": "2016-10-05", "close": 26.8, "volume": 366139.0}, {"date": "2016-10-06", "close": 26.91, "volume": 312801.0}, {"date": "2016-10-07", "close": 26.8, "volume": 234611.0}, {"date": "2016-10-10", "close": 27.01, "volume": 300682.0}, {"date": "2016-10-11", "close": 26.77, "volume": 200393.0}, {"date": "2016-10-12", "close": 26.74, "volume": 239626.0}, {"date": "2016-10-13", "close": 26.39, "volume": 618363.0}, {"date": "2016-10-14", "close": 26.64, "volume": 324752.0}, {"date": "2016-10-17", "close": 26.61, "volume": 281189.0}, {"date": "2016-10-18", "close": 26.68, "volume": 301660.0}, {"date": "2016-10-19", "close": 26.87, "volume": 433598.0}, {"date": "2016-10-20", "close": 27.26, "volume": 508901.0}, {"date": "2016-10-21", "close": 27.4, "volume": 339456.0}, {"date": "2016-10-24", "close": 27.35, "volume": 302965.0}, {"date": "2016-10-25", "close": 27.2, "volume": 375000.0}, {"date": "2016-10-26", "close": 26.95, "volume": 333688.0}, {"date": "2016-10-27", "close": 27.3, "volume": 424862.0}, {"date": "2016-10-28", "close": 27.3, "volume": 314280.0}, {"date": "2016-10-31", "close": 27.25, "volume": 310718.0}, {"date": "2016-11-01", "close": 27.15, "volume": 376127.0}, {"date": "2016-11-02", "close": 26.85, "volume": 383090.0}, {"date": "2016-11-03", "close": 27.35, "volume": 431922.0}, {"date": "2016-11-04", "close": 27.15, "volume": 353862.0}, {"date": "2016-11-07", "close": 27.75, "volume": 384613.0}, {"date": "2016-11-08", "close": 27.7, "volume": 285552.0}, {"date": "2016-11-09", "close": 29.05, "volume": 649366.0}, {"date": "2016-11-10", "close": 29.8, "volume": 765180.0}, {"date": "2016-11-11", "close": 30.6, "volume": 976787.0}, {"date": "2016-11-14", "close": 31.1, "volume": 798913.0}, {"date": "2016-11-15", "close": 31.05, "volume": 472995.0}, {"date": "2016-11-16", "close": 30.65, "volume": 572476.0}, {"date": "2016-11-17", "close": 30.8, "volume": 654302.0}, {"date": "2016-11-18", "close": 31.6, "volume": 534676.0}, {"date": "2016-11-21", "close": 32.25, "volume": 525138.0}, {"date": "2016-11-22", "close": 32.6, "volume": 662687.0}, {"date": "2016-11-23", "close": 33.0, "volume": 351167.0}, {"date": "2016-11-25", "close": 33.0, "volume": 327301.0}, {"date": "2016-11-28", "close": 32.6, "volume": 441204.0}, {"date": "2016-11-29", "close": 32.75, "volume": 538893.0}, {"date": "2016-11-30", "close": 32.45, "volume": 600192.0}, {"date": "2016-12-01", "close": 32.75, "volume": 555639.0}, {"date": "2016-12-02", "close": 32.35, "volume": 313698.0}, {"date": "2016-12-05", "close": 32.95, "volume": 346473.0}, {"date": "2016-12-06", "close": 33.3, "volume": 287841.0}, {"date": "2016-12-07", "close": 33.55, "volume": 405605.0}, {"date": "2016-12-08", "close": 34.45, "volume": 540269.0}, {"date": "2016-12-09", "close": 34.9, "volume": 864699.0}, {"date": "2016-12-12", "close": 34.7, "volume": 563276.0}, {"date": "2016-12-13", "close": 35.1, "volume": 549942.0}, {"date": "2016-12-14", "close": 34.65, "volume": 396502.0}, {"date": "2016-12-15", "close": 35.3, "volume": 484021.0}, {"date": "2016-12-16", "close": 34.9, "volume": 2150251.0}, {"date": "2016-12-19", "close": 34.9, "volume": 705043.0}, {"date": "2016-12-20", "close": 35.25, "volume": 395117.0}, {"date": "2016-12-21", "close": 35.2, "volume": 379050.0}, {"date": "2016-12-22", "close": 34.85, "volume": 452158.0}, {"date": "2016-12-23", "close": 34.9, "volume": 202180.0}, {"date": "2016-12-27", "close": 35.05, "volume": 250839.0}, {"date": "2016-12-28", "close": 34.75, "volume": 288614.0}, {"date": "2016-12-29", "close": 34.75, "volume": 381236.0}, {"date": "2016-12-30", "close": 34.35, "volume": 408396.0}, {"date": "2017-01-03", "close": 34.4, "volume": 532664.0}, {"date": "2017-01-04", "close": 34.95, "volume": 403299.0}, {"date": "2017-01-05", "close": 34.05, "volume": 522892.0}, {"date": "2017-01-06", "close": 34.05, "volume": 404709.0}, {"date": "2017-01-09", "close": 33.65, "volume": 349262.0}, {"date": "2017-01-10", "close": 34.1, "volume": 354109.0}, {"date": "2017-01-11", "close": 34.2, "volume": 545759.0}, {"date": "2017-01-12", "close": 33.55, "volume": 348444.0}, {"date": "2017-01-13", "close": 34.05, "volume": 444671.0}, {"date": "2017-01-17", "close": 32.9, "volume": 441213.0}, {"date": "2017-01-18", "close": 33.2, "volume": 648483.0}, {"date": "2017-01-19", "close": 33.35, "volume": 497203.0}, {"date": "2017-01-20", "close": 33.45, "volume": 416154.0}, {"date": "2017-01-23", "close": 33.45, "volume": 352962.0}, {"date": "2017-01-24", "close": 34.0, "volume": 366867.0}, {"date": "2017-01-25", "close": 34.05, "volume": 415855.0}, {"date": "2017-01-26", "close": 34.2, "volume": 361285.0}, {"date": "2017-01-27", "close": 33.75, "volume": 424394.0}, {"date": "2017-01-30", "close": 32.7, "volume": 489127.0}, {"date": "2017-01-31", "close": 32.85, "volume": 458199.0}, {"date": "2017-02-01", "close": 32.7, "volume": 323889.0}, {"date": "2017-02-02", "close": 32.55, "volume": 384126.0}, {"date": "2017-02-03", "close": 33.5, "volume": 273816.0}, {"date": "2017-02-06", "close": 32.9, "volume": 191400.0}, {"date": "2017-02-07", "close": 32.7, "volume": 278485.0}, {"date": "2017-02-08", "close": 32.55, "volume": 443978.0}, {"date": "2017-02-09", "close": 33.2, "volume": 397165.0}, {"date": "2017-02-10", "close": 33.15, "volume": 284326.0}, {"date": "2017-02-13", "close": 33.55, "volume": 349789.0}, {"date": "2017-02-14", "close": 34.1, "volume": 399723.0}, {"date": "2017-02-15", "close": 34.15, "volume": 374900.0}, {"date": "2017-02-16", "close": 34.4, "volume": 493347.0}, {"date": "2017-02-17", "close": 34.7, "volume": 633875.0}, {"date": "2017-02-21", "close": 34.9, "volume": 499015.0}, {"date": "2017-02-22", "close": 34.9, "volume": 293234.0}, {"date": "2017-02-23", "close": 35.15, "volume": 431030.0}, {"date": "2017-02-24", "close": 34.45, "volume": 644021.0}, {"date": "2017-02-27", "close": 34.45, "volume": 462764.0}, {"date": "2017-02-28", "close": 33.85, "volume": 395334.0}, {"date": "2017-03-01", "close": 35.15, "volume": 467507.0}, {"date": "2017-03-02", "close": 33.75, "volume": 483968.0}, {"date": "2017-03-03", "close": 34.05, "volume": 402746.0}, {"date": "2017-03-06", "close": 33.55, "volume": 361179.0}, {"date": "2017-03-07", "close": 33.45, "volume": 359651.0}, {"date": "2017-03-08", "close": 33.1, "volume": 333014.0}, {"date": "2017-03-09", "close": 33.25, "volume": 365138.0}, {"date": "2017-03-10", "close": 33.15, "volume": 364858.0}, {"date": "2017-03-13", "close": 33.15, "volume": 261218.0}, {"date": "2017-03-14", "close": 33.15, "volume": 309138.0}, {"date": "2017-03-15", "close": 32.9, "volume": 449485.0}, {"date": "2017-03-16", "close": 32.95, "volume": 449029.0}, {"date": "2017-03-17", "close": 33.5, "volume": 1522670.0}, {"date": "2017-03-20", "close": 33.1, "volume": 229214.0}, {"date": "2017-03-21", "close": 32.0, "volume": 840625.0}, {"date": "2017-03-22", "close": 31.7, "volume": 578198.0}, {"date": "2017-03-23", "close": 32.1, "volume": 406070.0}, {"date": "2017-03-24", "close": 32.1, "volume": 444612.0}, {"date": "2017-03-27", "close": 32.55, "volume": 629873.0}, {"date": "2017-03-28", "close": 32.65, "volume": 442422.0}, {"date": "2017-03-29", "close": 32.5, "volume": 274055.0}, {"date": "2017-03-30", "close": 33.5, "volume": 394672.0}, {"date": "2017-03-31", "close": 33.1, "volume": 650279.0}, {"date": "2017-04-03", "close": 33.15, "volume": 521997.0}, {"date": "2017-04-04", "close": 33.15, "volume": 464710.0}, {"date": "2017-04-05", "close": 32.45, "volume": 494349.0}, {"date": "2017-04-06", "close": 32.75, "volume": 495788.0}, {"date": "2017-04-07", "close": 32.7, "volume": 311001.0}, {"date": "2017-04-10", "close": 32.6, "volume": 278584.0}, {"date": "2017-04-11", "close": 33.2, "volume": 422376.0}, {"date": "2017-04-12", "close": 32.75, "volume": 682654.0}, {"date": "2017-04-13", "close": 32.7, "volume": 923423.0}, {"date": "2017-04-17", "close": 33.25, "volume": 503445.0}, {"date": "2017-04-18", "close": 33.2, "volume": 477169.0}, {"date": "2017-04-19", "close": 33.15, "volume": 432529.0}, {"date": "2017-04-20", "close": 33.7, "volume": 422881.0}, {"date": "2017-04-21", "close": 33.85, "volume": 439629.0}, {"date": "2017-04-24", "close": 34.2, "volume": 514903.0}, {"date": "2017-04-25", "close": 34.35, "volume": 397884.0}, {"date": "2017-04-26", "close": 34.65, "volume": 395734.0}, {"date": "2017-04-27", "close": 34.35, "volume": 379744.0}, {"date": "2017-04-28", "close": 33.7, "volume": 386767.0}, {"date": "2017-05-01", "close": 33.95, "volume": 443460.0}, {"date": "2017-05-02", "close": 33.5, "volume": 656889.0}, {"date": "2017-05-03", "close": 33.65, "volume": 280270.0}, {"date": "2017-05-04", "close": 33.85, "volume": 253562.0}, {"date": "2017-05-05", "close": 33.7, "volume": 276469.0}, {"date": "2017-05-08", "close": 33.65, "volume": 182126.0}, {"date": "2017-05-09", "close": 33.2, "volume": 325059.0}, {"date": "2017-05-10", "close": 33.25, "volume": 264959.0}, {"date": "2017-05-11", "close": 32.8, "volume": 284706.0}, {"date": "2017-05-12", "close": 32.4, "volume": 222553.0}, {"date": "2017-05-15", "close": 32.75, "volume": 417880.0}, {"date": "2017-05-16", "close": 32.7, "volume": 237095.0}, {"date": "2017-05-17", "close": 31.55, "volume": 688573.0}, {"date": "2017-05-18", "close": 31.9, "volume": 581399.0}, {"date": "2017-05-19", "close": 32.05, "volume": 512270.0}, {"date": "2017-05-22", "close": 32.3, "volume": 243692.0}, {"date": "2017-05-23", "close": 32.45, "volume": 249131.0}, {"date": "2017-05-24", "close": 32.25, "volume": 207001.0}, {"date": "2017-05-25", "close": 32.15, "volume": 216479.0}, {"date": "2017-05-26", "close": 32.15, "volume": 334795.0}, {"date": "2017-05-30", "close": 32.0, "volume": 394773.0}, {"date": "2017-05-31", "close": 31.95, "volume": 465173.0}, {"date": "2017-06-01", "close": 32.65, "volume": 323120.0}, {"date": "2017-06-02", "close": 32.5, "volume": 505705.0}, {"date": "2017-06-05", "close": 32.475, "volume": 315963.0}, {"date": "2017-06-06", "close": 32.25, "volume": 295551.0}, {"date": "2017-06-07", "close": 32.7, "volume": 304298.0}, {"date": "2017-06-08", "close": 33.45, "volume": 381969.0}, {"date": "2017-06-09", "close": 34.85, "volume": 528630.0}, {"date": "2017-06-12", "close": 34.55, "volume": 402389.0}, {"date": "2017-06-13", "close": 34.85, "volume": 400636.0}, {"date": "2017-06-14", "close": 34.45, "volume": 461489.0}, {"date": "2017-06-15", "close": 34.15, "volume": 525478.0}, {"date": "2017-06-16", "close": 33.8, "volume": 922440.0}, {"date": "2017-06-19", "close": 33.8, "volume": 372333.0}, {"date": "2017-06-20", "close": 33.15, "volume": 222524.0}, {"date": "2017-06-21", "close": 32.45, "volume": 708168.0}, {"date": "2017-06-22", "close": 32.5, "volume": 342817.0}, {"date": "2017-06-23", "close": 32.6, "volume": 698832.0}, {"date": "2017-06-26", "close": 32.9, "volume": 425304.0}, {"date": "2017-06-27", "close": 32.85, "volume": 301198.0}, {"date": "2017-06-28", "close": 33.5, "volume": 301862.0}, {"date": "2017-06-29", "close": 33.45, "volume": 844469.0}, {"date": "2017-06-30", "close": 33.2, "volume": 374123.0}, {"date": "2017-07-03", "close": 33.75, "volume": 196345.0}, {"date": "2017-07-05", "close": 33.65, "volume": 351225.0}, {"date": "2017-07-06", "close": 32.95, "volume": 469281.0}, {"date": "2017-07-07", "close": 33.5, "volume": 384009.0}, {"date": "2017-07-10", "close": 33.5, "volume": 447050.0}, {"date": "2017-07-11", "close": 33.3, "volume": 456405.0}, {"date": "2017-07-12", "close": 33.4, "volume": 321734.0}, {"date": "2017-07-13", "close": 33.35, "volume": 273302.0}, {"date": "2017-07-14", "close": 33.2, "volume": 314540.0}, {"date": "2017-07-17", "close": 33.05, "volume": 312335.0}, {"date": "2017-07-18", "close": 32.85, "volume": 378241.0}, {"date": "2017-07-19", "close": 33.25, "volume": 446365.0}, {"date": "2017-07-20", "close": 33.4, "volume": 350550.0}, {"date": "2017-07-21", "close": 33.4, "volume": 414893.0}, {"date": "2017-07-24", "close": 33.6, "volume": 253050.0}, {"date": "2017-07-25", "close": 34.4, "volume": 560352.0}, {"date": "2017-07-26", "close": 33.3, "volume": 475701.0}, {"date": "2017-07-27", "close": 33.2, "volume": 291555.0}, {"date": "2017-07-28", "close": 33.15, "volume": 307928.0}, {"date": "2017-07-31", "close": 33.45, "volume": 193971.0}, {"date": "2017-08-01", "close": 33.5, "volume": 173287.0}, {"date": "2017-08-02", "close": 33.3, "volume": 382199.0}, {"date": "2017-08-03", "close": 33.0, "volume": 686227.0}, {"date": "2017-08-04", "close": 33.3, "volume": 358234.0}, {"date": "2017-08-07", "close": 33.35, "volume": 334591.0}, {"date": "2017-08-08", "close": 33.65, "volume": 559892.0}, {"date": "2017-08-09", "close": 32.85, "volume": 771874.0}, {"date": "2017-08-10", "close": 32.45, "volume": 378238.0}, {"date": "2017-08-11", "close": 31.85, "volume": 514918.0}, {"date": "2017-08-14", "close": 32.85, "volume": 267363.0}, {"date": "2017-08-15", "close": 32.65, "volume": 307761.0}, {"date": "2017-08-16", "close": 32.35, "volume": 316718.0}, {"date": "2017-08-17", "close": 31.5, "volume": 407709.0}, {"date": "2017-08-18", "close": 31.45, "volume": 302321.0}, {"date": "2017-08-21", "close": 31.2, "volume": 262063.0}, {"date": "2017-08-22", "close": 31.4, "volume": 255965.0}, {"date": "2017-08-23", "close": 31.35, "volume": 264484.0}, {"date": "2017-08-24", "close": 31.3, "volume": 293517.0}, {"date": "2017-08-25", "close": 31.6, "volume": 246017.0}, {"date": "2017-08-28", "close": 31.55, "volume": 266293.0}, {"date": "2017-08-29", "close": 31.35, "volume": 305170.0}, {"date": "2017-08-30", "close": 31.15, "volume": 284356.0}, {"date": "2017-08-31", "close": 31.25, "volume": 381431.0}, {"date": "2017-09-01", "close": 31.4, "volume": 265034.0}, {"date": "2017-09-05", "close": 30.7, "volume": 480876.0}, {"date": "2017-09-06", "close": 30.7, "volume": 482088.0}, {"date": "2017-09-07", "close": 29.85, "volume": 300739.0}, {"date": "2017-09-08", "close": 30.3, "volume": 384946.0}, {"date": "2017-09-11", "close": 30.95, "volume": 285105.0}, {"date": "2017-09-12", "close": 31.55, "volume": 254614.0}, {"date": "2017-09-13", "close": 31.75, "volume": 295540.0}, {"date": "2017-09-14", "close": 31.55, "volume": 240210.0}, {"date": "2017-09-15", "close": 31.65, "volume": 851178.0}, {"date": "2017-09-18", "close": 32.0, "volume": 207239.0}, {"date": "2017-09-19", "close": 32.15, "volume": 360489.0}, {"date": "2017-09-20", "close": 32.5, "volume": 307173.0}, {"date": "2017-09-21", "close": 32.6, "volume": 211745.0}, {"date": "2017-09-22", "close": 32.85, "volume": 164339.0}, {"date": "2017-09-25", "close": 32.9, "volume": 359449.0}, {"date": "2017-09-26", "close": 33.3, "volume": 291797.0}, {"date": "2017-09-27", "close": 34.4, "volume": 521193.0}, {"date": "2017-09-28", "close": 33.95, "volume": 787407.0}, {"date": "2017-09-29", "close": 33.65, "volume": 601375.0}, {"date": "2017-10-02", "close": 33.95, "volume": 567251.0}, {"date": "2017-10-03", "close": 33.9, "volume": 422492.0}, {"date": "2017-10-04", "close": 33.75, "volume": 443323.0}, {"date": "2017-10-05", "close": 34.2, "volume": 197406.0}, {"date": "2017-10-06", "close": 34.05, "volume": 287421.0}, {"date": "2017-10-09", "close": 34.0, "volume": 229212.0}, {"date": "2017-10-10", "close": 34.55, "volume": 403059.0}, {"date": "2017-10-11", "close": 34.45, "volume": 292355.0}, {"date": "2017-10-12", "close": 34.25, "volume": 151199.0}, {"date": "2017-10-13", "close": 34.1, "volume": 191061.0}, {"date": "2017-10-16", "close": 34.4, "volume": 208887.0}, {"date": "2017-10-17", "close": 34.05, "volume": 247257.0}, {"date": "2017-10-18", "close": 34.3, "volume": 510839.0}, {"date": "2017-10-19", "close": 34.95, "volume": 328037.0}, {"date": "2017-10-20", "close": 35.3, "volume": 372815.0}, {"date": "2017-10-23", "close": 34.95, "volume": 345871.0}, {"date": "2017-10-24", "close": 35.2, "volume": 287592.0}, {"date": "2017-10-25", "close": 35.25, "volume": 421303.0}, {"date": "2017-10-26", "close": 35.4, "volume": 338894.0}, {"date": "2017-10-27", "close": 35.25, "volume": 479111.0}, {"date": "2017-10-30", "close": 34.6, "volume": 439702.0}, {"date": "2017-10-31", "close": 34.8, "volume": 559946.0}, {"date": "2017-11-01", "close": 34.5, "volume": 311915.0}, {"date": "2017-11-02", "close": 34.65, "volume": 458088.0}, {"date": "2017-11-03", "close": 34.175, "volume": 345835.0}, {"date": "2017-11-06", "close": 34.35, "volume": 230976.0}, {"date": "2017-11-07", "close": 33.55, "volume": 319168.0}, {"date": "2017-11-08", "close": 33.4, "volume": 501115.0}, {"date": "2017-11-09", "close": 32.95, "volume": 652118.0}, {"date": "2017-11-10", "close": 33.45, "volume": 417062.0}, {"date": "2017-11-13", "close": 33.45, "volume": 270373.0}, {"date": "2017-11-14", "close": 33.5, "volume": 352590.0}, {"date": "2017-11-15", "close": 33.35, "volume": 805561.0}, {"date": "2017-11-16", "close": 33.45, "volume": 404090.0}, {"date": "2017-11-17", "close": 33.6, "volume": 336789.0}, {"date": "2017-11-20", "close": 33.9, "volume": 255661.0}, {"date": "2017-11-21", "close": 34.1, "volume": 373277.0}, {"date": "2017-11-22", "close": 33.95, "volume": 232448.0}, {"date": "2017-11-24", "close": 33.95, "volume": 162108.0}, {"date": "2017-11-27", "close": 34.0, "volume": 191105.0}, {"date": "2017-11-28", "close": 34.9, "volume": 788583.0}, {"date": "2017-11-29", "close": 35.4, "volume": 607111.0}, {"date": "2017-11-30", "close": 34.8, "volume": 440338.0}, {"date": "2017-12-01", "close": 34.95, "volume": 483267.0}, {"date": "2017-12-04", "close": 35.35, "volume": 534815.0}, {"date": "2017-12-05", "close": 34.35, "volume": 351942.0}, {"date": "2017-12-06", "close": 34.15, "volume": 233394.0}, {"date": "2017-12-07", "close": 34.45, "volume": 327390.0}, {"date": "2017-12-08", "close": 34.35, "volume": 330925.0}, {"date": "2017-12-11", "close": 33.95, "volume": 369148.0}, {"date": "2017-12-12", "close": 34.1, "volume": 253309.0}, {"date": "2017-12-13", "close": 34.0, "volume": 410353.0}, {"date": "2017-12-14", "close": 33.75, "volume": 609929.0}, {"date": "2017-12-15", "close": 34.75, "volume": 2021271.0}, {"date": "2017-12-18", "close": 35.15, "volume": 432794.0}, {"date": "2017-12-19", "close": 34.7, "volume": 425588.0}, {"date": "2017-12-20", "close": 34.6, "volume": 283031.0}, {"date": "2017-12-21", "close": 34.8, "volume": 221503.0}, {"date": "2017-12-22", "close": 34.6, "volume": 235264.0}, {"date": "2017-12-26", "close": 34.55, "volume": 161481.0}, {"date": "2017-12-27", "close": 34.45, "volume": 271898.0}, {"date": "2017-12-28", "close": 34.55, "volume": 205015.0}, {"date": "2017-12-29", "close": 34.25, "volume": 330864.0}, {"date": "2018-01-02", "close": 34.25, "volume": 425513.0}, {"date": "2018-01-03", "close": 34.05, "volume": 412611.0}, {"date": "2018-01-04", "close": 34.1, "volume": 405886.0}, {"date": "2018-01-05", "close": 34.4, "volume": 400610.0}, {"date": "2018-01-08", "close": 34.5, "volume": 268291.0}, {"date": "2018-01-09", "close": 34.65, "volume": 360115.0}, {"date": "2018-01-10", "close": 34.85, "volume": 381302.0}, {"date": "2018-01-11", "close": 35.3, "volume": 564865.0}, {"date": "2018-01-12", "close": 35.65, "volume": 623054.0}, {"date": "2018-01-16", "close": 35.6, "volume": 440771.0}, {"date": "2018-01-17", "close": 36.9, "volume": 541422.0}, {"date": "2018-01-18", "close": 36.65, "volume": 465784.0}, {"date": "2018-01-19", "close": 37.15, "volume": 462587.0}, {"date": "2018-01-22", "close": 37.35, "volume": 516644.0}, {"date": "2018-01-23", "close": 37.3, "volume": 242240.0}, {"date": "2018-01-24", "close": 36.5, "volume": 357076.0}, {"date": "2018-01-25", "close": 36.5, "volume": 425299.0}, {"date": "2018-01-26", "close": 36.5, "volume": 240390.0}, {"date": "2018-01-29", "close": 36.2, "volume": 340371.0}, {"date": "2018-01-30", "close": 36.25, "volume": 369991.0}, {"date": "2018-01-31", "close": 35.9, "volume": 296515.0}, {"date": "2018-02-01", "close": 36.1, "volume": 435963.0}, {"date": "2018-02-02", "close": 35.85, "volume": 582871.0}, {"date": "2018-02-05", "close": 34.5, "volume": 601415.0}, {"date": "2018-02-06", "close": 34.75, "volume": 1209952.0}, {"date": "2018-02-07", "close": 35.4, "volume": 491404.0}, {"date": "2018-02-08", "close": 34.625, "volume": 706195.0}, {"date": "2018-02-09", "close": 35.25, "volume": 562828.0}, {"date": "2018-02-12", "close": 35.15, "volume": 546141.0}, {"date": "2018-02-13", "close": 35.1, "volume": 286540.0}, {"date": "2018-02-14", "close": 35.85, "volume": 329393.0}, {"date": "2018-02-15", "close": 36.1, "volume": 237656.0}, {"date": "2018-02-16", "close": 36.35, "volume": 287612.0}, {"date": "2018-02-20", "close": 35.8, "volume": 284713.0}, {"date": "2018-02-21", "close": 35.95, "volume": 476656.0}, {"date": "2018-02-22", "close": 35.5, "volume": 333273.0}, {"date": "2018-02-23", "close": 36.0, "volume": 255447.0}, {"date": "2018-02-26", "close": 36.0, "volume": 395722.0}, {"date": "2018-02-27", "close": 35.6, "volume": 304688.0}, {"date": "2018-02-28", "close": 34.7, "volume": 325970.0}, {"date": "2018-03-01", "close": 34.45, "volume": 707909.0}, {"date": "2018-03-02", "close": 34.95, "volume": 452526.0}, {"date": "2018-03-05", "close": 35.0, "volume": 445220.0}, {"date": "2018-03-06", "close": 35.4, "volume": 287370.0}, {"date": "2018-03-07", "close": 35.85, "volume": 558716.0}, {"date": "2018-03-08", "close": 35.45, "volume": 268912.0}, {"date": "2018-03-09", "close": 35.9, "volume": 295548.0}, {"date": "2018-03-12", "close": 36.05, "volume": 405438.0}, {"date": "2018-03-13", "close": 36.0, "volume": 509023.0}, {"date": "2018-03-14", "close": 35.8, "volume": 417014.0}, {"date": "2018-03-15", "close": 36.1, "volume": 301317.0}, {"date": "2018-03-16", "close": 35.8, "volume": 1557288.0}, {"date": "2018-03-19", "close": 35.8, "volume": 682778.0}, {"date": "2018-03-20", "close": 35.7, "volume": 363925.0}, {"date": "2018-03-21", "close": 35.85, "volume": 300038.0}, {"date": "2018-03-22", "close": 34.8, "volume": 596494.0}, {"date": "2018-03-23", "close": 33.65, "volume": 706705.0}, {"date": "2018-03-26", "close": 34.75, "volume": 631787.0}, {"date": "2018-03-27", "close": 34.15, "volume": 534588.0}, {"date": "2018-03-28", "close": 34.65, "volume": 523313.0}, {"date": "2018-03-29", "close": 34.6, "volume": 413707.0}, {"date": "2018-04-02", "close": 33.8, "volume": 696503.0}, {"date": "2018-04-03", "close": 34.3, "volume": 506002.0}, {"date": "2018-04-04", "close": 34.4, "volume": 491992.0}, {"date": "2018-04-05", "close": 34.55, "volume": 385620.0}, {"date": "2018-04-06", "close": 33.85, "volume": 441391.0}, {"date": "2018-04-09", "close": 33.8, "volume": 374761.0}, {"date": "2018-04-10", "close": 34.2, "volume": 451848.0}, {"date": "2018-04-11", "close": 33.2, "volume": 1013559.0}, {"date": "2018-04-12", "close": 32.6, "volume": 1532338.0}, {"date": "2018-04-13", "close": 32.35, "volume": 892544.0}, {"date": "2018-04-16", "close": 32.75, "volume": 741916.0}, {"date": "2018-04-17", "close": 32.3, "volume": 758773.0}, {"date": "2018-04-18", "close": 32.1, "volume": 486765.0}, {"date": "2018-04-19", "close": 32.05, "volume": 1124994.0}, {"date": "2018-04-20", "close": 32.15, "volume": 672594.0}, {"date": "2018-04-23", "close": 32.55, "volume": 622407.0}, {"date": "2018-04-24", "close": 32.6, "volume": 718067.0}, {"date": "2018-04-25", "close": 32.4, "volume": 575422.0}, {"date": "2018-04-26", "close": 32.2, "volume": 448630.0}, {"date": "2018-04-27", "close": 32.1, "volume": 333945.0}, {"date": "2018-04-30", "close": 31.75, "volume": 377247.0}, {"date": "2018-05-01", "close": 31.95, "volume": 456503.0}, {"date": "2018-05-02", "close": 31.6, "volume": 696129.0}, {"date": "2018-05-03", "close": 31.45, "volume": 928240.0}, {"date": "2018-05-04", "close": 31.5, "volume": 969143.0}, {"date": "2018-05-07", "close": 31.7, "volume": 509831.0}, {"date": "2018-05-08", "close": 32.0, "volume": 467330.0}, {"date": "2018-05-09", "close": 32.4, "volume": 424821.0}, {"date": "2018-05-10", "close": 32.3, "volume": 366064.0}, {"date": "2018-05-11", "close": 32.4, "volume": 368800.0}, {"date": "2018-05-14", "close": 32.2, "volume": 325912.0}, {"date": "2018-05-15", "close": 32.4, "volume": 485897.0}, {"date": "2018-05-16", "close": 32.45, "volume": 395754.0}, {"date": "2018-05-17", "close": 32.55, "volume": 257729.0}, {"date": "2018-05-18", "close": 32.2, "volume": 354031.0}, {"date": "2018-05-21", "close": 32.7, "volume": 219267.0}, {"date": "2018-05-22", "close": 32.9, "volume": 359219.0}, {"date": "2018-05-23", "close": 32.6, "volume": 305418.0}, {"date": "2018-05-24", "close": 32.8, "volume": 541750.0}, {"date": "2018-05-25", "close": 32.65, "volume": 297515.0}, {"date": "2018-05-29", "close": 32.1, "volume": 484160.0}, {"date": "2018-05-30", "close": 32.75, "volume": 364122.0}, {"date": "2018-05-31", "close": 32.45, "volume": 353420.0}, {"date": "2018-06-01", "close": 32.55, "volume": 267395.0}, {"date": "2018-06-04", "close": 33.1, "volume": 303573.0}, {"date": "2018-06-05", "close": 33.35, "volume": 433891.0}, {"date": "2018-06-06", "close": 33.85, "volume": 320181.0}, {"date": "2018-06-07", "close": 33.9, "volume": 296040.0}, {"date": "2018-06-08", "close": 33.95, "volume": 306574.0}, {"date": "2018-06-11", "close": 33.45, "volume": 312181.0}, {"date": "2018-06-12", "close": 33.35, "volume": 257211.0}, {"date": "2018-06-13", "close": 33.0, "volume": 369117.0}, {"date": "2018-06-14", "close": 32.9, "volume": 477805.0}, {"date": "2018-06-15", "close": 32.95, "volume": 1112822.0}, {"date": "2018-06-18", "close": 33.15, "volume": 254542.0}, {"date": "2018-06-19", "close": 33.65, "volume": 378730.0}, {"date": "2018-06-20", "close": 34.0, "volume": 324548.0}, {"date": "2018-06-21", "close": 34.0, "volume": 323957.0}, {"date": "2018-06-22", "close": 33.8, "volume": 662885.0}, {"date": "2018-06-25", "close": 33.55, "volume": 382671.0}, {"date": "2018-06-26", "close": 33.65, "volume": 425605.0}, {"date": "2018-06-27", "close": 33.05, "volume": 447013.0}, {"date": "2018-06-28", "close": 33.05, "volume": 362417.0}, {"date": "2018-06-29", "close": 32.7, "volume": 454671.0}, {"date": "2018-07-02", "close": 32.85, "volume": 439921.0}, {"date": "2018-07-03", "close": 32.95, "volume": 176883.0}, {"date": "2018-07-05", "close": 33.25, "volume": 353198.0}, {"date": "2018-07-06", "close": 33.6, "volume": 380731.0}, {"date": "2018-07-09", "close": 34.3, "volume": 331338.0}, {"date": "2018-07-10", "close": 33.7, "volume": 365701.0}, {"date": "2018-07-11", "close": 33.6, "volume": 324427.0}, {"date": "2018-07-12", "close": 32.85, "volume": 465982.0}, {"date": "2018-07-13", "close": 32.75, "volume": 307177.0}, {"date": "2018-07-16", "close": 33.1, "volume": 248006.0}, {"date": "2018-07-17", "close": 32.9, "volume": 192253.0}, {"date": "2018-07-18", "close": 32.8, "volume": 526986.0}, {"date": "2018-07-19", "close": 33.35, "volume": 640878.0}, {"date": "2018-07-20", "close": 33.4, "volume": 312197.0}, {"date": "2018-07-23", "close": 34.1, "volume": 301252.0}, {"date": "2018-07-24", "close": 34.25, "volume": 353573.0}, {"date": "2018-07-25", "close": 33.8, "volume": 260030.0}, {"date": "2018-07-26", "close": 34.05, "volume": 265074.0}, {"date": "2018-07-27", "close": 33.8, "volume": 355236.0}, {"date": "2018-07-30", "close": 33.5, "volume": 475139.0}, {"date": "2018-07-31", "close": 33.55, "volume": 436538.0}, {"date": "2018-08-01", "close": 34.0, "volume": 317989.0}, {"date": "2018-08-02", "close": 34.2, "volume": 242532.0}, {"date": "2018-08-03", "close": 33.65, "volume": 242443.0}, {"date": "2018-08-06", "close": 33.8, "volume": 236539.0}, {"date": "2018-08-07", "close": 33.6, "volume": 146437.0}, {"date": "2018-08-08", "close": 33.9, "volume": 178812.0}, {"date": "2018-08-09", "close": 33.7, "volume": 197164.0}, {"date": "2018-08-10", "close": 33.45, "volume": 199596.0}, {"date": "2018-08-13", "close": 33.55, "volume": 318175.0}, {"date": "2018-08-14", "close": 34.15, "volume": 239739.0}, {"date": "2018-08-15", "close": 33.95, "volume": 327570.0}, {"date": "2018-08-16", "close": 34.55, "volume": 312076.0}, {"date": "2018-08-17", "close": 34.7, "volume": 898937.0}, {"date": "2018-08-20", "close": 34.5, "volume": 263482.0}, {"date": "2018-08-21", "close": 35.2, "volume": 310925.0}, {"date": "2018-08-22", "close": 34.95, "volume": 273446.0}, {"date": "2018-08-23", "close": 34.9, "volume": 230674.0}, {"date": "2018-08-24", "close": 34.95, "volume": 209258.0}, {"date": "2018-08-27", "close": 34.6, "volume": 244973.0}, {"date": "2018-08-28", "close": 34.1, "volume": 361304.0}, {"date": "2018-08-29", "close": 34.15, "volume": 323009.0}, {"date": "2018-08-30", "close": 34.15, "volume": 349492.0}, {"date": "2018-08-31", "close": 34.1, "volume": 470087.0}, {"date": "2018-09-04", "close": 34.2, "volume": 222140.0}, {"date": "2018-09-05", "close": 34.35, "volume": 200469.0}, {"date": "2018-09-06", "close": 34.05, "volume": 347605.0}, {"date": "2018-09-07", "close": 34.15, "volume": 288497.0}, {"date": "2018-09-10", "close": 33.8, "volume": 256288.0}, {"date": "2018-09-11", "close": 33.6, "volume": 280620.0}, {"date": "2018-09-12", "close": 33.15, "volume": 326996.0}, {"date": "2018-09-13", "close": 33.05, "volume": 255188.0}, {"date": "2018-09-14", "close": 33.4, "volume": 206290.0}, {"date": "2018-09-17", "close": 33.3, "volume": 340829.0}, {"date": "2018-09-18", "close": 32.75, "volume": 258309.0}, {"date": "2018-09-19", "close": 33.15, "volume": 339705.0}, {"date": "2018-09-20", "close": 33.45, "volume": 287144.0}, {"date": "2018-09-21", "close": 33.3, "volume": 1352155.0}, {"date": "2018-09-24", "close": 32.75, "volume": 290633.0}, {"date": "2018-09-25", "close": 32.7, "volume": 261724.0}, {"date": "2018-09-26", "close": 32.15, "volume": 347480.0}, {"date": "2018-09-27", "close": 31.85, "volume": 374508.0}, {"date": "2018-09-28", "close": 32.0, "volume": 335827.0}, {"date": "2018-10-01", "close": 31.42, "volume": 283394.0}, {"date": "2018-10-02", "close": 31.41, "volume": 325515.0}, {"date": "2018-10-03", "close": 32.0, "volume": 379747.0}, {"date": "2018-10-04", "close": 32.03, "volume": 352029.0}, {"date": "2018-10-05", "close": 31.67, "volume": 299809.0}, {"date": "2018-10-08", "close": 31.92, "volume": 187251.0}, {"date": "2018-10-09", "close": 31.87, "volume": 342542.0}, {"date": "2018-10-10", "close": 31.51, "volume": 476400.0}, {"date": "2018-10-11", "close": 30.35, "volume": 567171.0}, {"date": "2018-10-12", "close": 29.16, "volume": 674308.0}, {"date": "2018-10-15", "close": 29.31, "volume": 664037.0}, {"date": "2018-10-16", "close": 29.72, "volume": 766529.0}, {"date": "2018-10-17", "close": 29.49, "volume": 959107.0}, {"date": "2018-10-18", "close": 29.04, "volume": 787075.0}, {"date": "2018-10-19", "close": 29.05, "volume": 615969.0}, {"date": "2018-10-22", "close": 27.78, "volume": 691306.0}, {"date": "2018-10-23", "close": 27.71, "volume": 667880.0}, {"date": "2018-10-24", "close": 26.73, "volume": 635304.0}, {"date": "2018-10-25", "close": 27.6, "volume": 925860.0}, {"date": "2018-10-26", "close": 27.49, "volume": 586770.0}, {"date": "2018-10-29", "close": 27.9, "volume": 705296.0}, {"date": "2018-10-30", "close": 28.24, "volume": 646878.0}, {"date": "2018-10-31", "close": 28.16, "volume": 607162.0}, {"date": "2018-11-01", "close": 27.92, "volume": 532645.0}, {"date": "2018-11-02", "close": 27.99, "volume": 412637.0}, {"date": "2018-11-05", "close": 27.98, "volume": 343535.0}, {"date": "2018-11-06", "close": 28.09, "volume": 292222.0}, {"date": "2018-11-07", "close": 28.21, "volume": 336463.0}, {"date": "2018-11-08", "close": 28.21, "volume": 196822.0}, {"date": "2018-11-09", "close": 27.67, "volume": 389090.0}, {"date": "2018-11-12", "close": 27.67, "volume": 331917.0}, {"date": "2018-11-13", "close": 27.67, "volume": 361188.0}, {"date": "2018-11-14", "close": 27.18, "volume": 313887.0}, {"date": "2018-11-15", "close": 27.63, "volume": 295229.0}, {"date": "2018-11-16", "close": 27.57, "volume": 439254.0}, {"date": "2018-11-19", "close": 27.62, "volume": 368206.0}, {"date": "2018-11-20", "close": 27.0, "volume": 384847.0}, {"date": "2018-11-21", "close": 27.19, "volume": 257659.0}, {"date": "2018-11-23", "close": 27.23, "volume": 118126.0}, {"date": "2018-11-26", "close": 27.81, "volume": 304690.0}, {"date": "2018-11-27", "close": 27.67, "volume": 284516.0}, {"date": "2018-11-28", "close": 28.24, "volume": 342588.0}, {"date": "2018-11-29", "close": 28.33, "volume": 361944.0}, {"date": "2018-11-30", "close": 28.81, "volume": 549792.0}, {"date": "2018-12-03", "close": 28.77, "volume": 409847.0}, {"date": "2018-12-04", "close": 27.47, "volume": 583775.0}, {"date": "2018-12-06", "close": 27.57, "volume": 577693.0}, {"date": "2018-12-07", "close": 27.43, "volume": 486025.0}, {"date": "2018-12-10", "close": 27.06, "volume": 609268.0}, {"date": "2018-12-11", "close": 26.98, "volume": 500482.0}, {"date": "2018-12-12", "close": 27.18, "volume": 359211.0}, {"date": "2018-12-13", "close": 26.86, "volume": 511698.0}, {"date": "2018-12-14", "close": 26.62, "volume": 526755.0}, {"date": "2018-12-17", "close": 26.34, "volume": 815362.0}, {"date": "2018-12-18", "close": 26.16, "volume": 609950.0}, {"date": "2018-12-19", "close": 25.12, "volume": 611923.0}, {"date": "2018-12-20", "close": 25.36, "volume": 534645.0}, {"date": "2018-12-21", "close": 25.3, "volume": 1667261.0}, {"date": "2018-12-24", "close": 24.93, "volume": 271031.0}, {"date": "2018-12-26", "close": 25.8, "volume": 443457.0}, {"date": "2018-12-27", "close": 25.91, "volume": 510031.0}, {"date": "2018-12-28", "close": 26.31, "volume": 492968.0}, {"date": "2018-12-31", "close": 26.71, "volume": 590544.0}, {"date": "2019-01-02", "close": 27.23, "volume": 627573.0}, {"date": "2019-01-03", "close": 26.8, "volume": 845512.0}, {"date": "2019-01-04", "close": 27.57, "volume": 352117.0}, {"date": "2019-01-07", "close": 27.65, "volume": 540134.0}, {"date": "2019-01-08", "close": 27.84, "volume": 451301.0}, {"date": "2019-01-09", "close": 27.95, "volume": 394322.0}, {"date": "2019-01-10", "close": 27.97, "volume": 325759.0}, {"date": "2019-01-11", "close": 27.89, "volume": 307231.0}, {"date": "2019-01-14", "close": 27.91, "volume": 356685.0}, {"date": "2019-01-15", "close": 28.5, "volume": 622335.0}, {"date": "2019-01-16", "close": 28.82, "volume": 508380.0}, {"date": "2019-01-17", "close": 28.96, "volume": 755880.0}, {"date": "2019-01-18", "close": 29.61, "volume": 479272.0}, {"date": "2019-01-22", "close": 29.26, "volume": 595805.0}, {"date": "2019-01-23", "close": 29.31, "volume": 454212.0}, {"date": "2019-01-24", "close": 29.27, "volume": 320185.0}, {"date": "2019-01-25", "close": 29.41, "volume": 305281.0}, {"date": "2019-01-28", "close": 29.81, "volume": 455609.0}, {"date": "2019-01-29", "close": 29.63, "volume": 359044.0}, {"date": "2019-01-30", "close": 29.21, "volume": 765922.0}, {"date": "2019-01-31", "close": 29.09, "volume": 541007.0}, {"date": "2019-02-01", "close": 29.29, "volume": 439328.0}, {"date": "2019-02-04", "close": 29.7, "volume": 346465.0}, {"date": "2019-02-05", "close": 29.8, "volume": 379004.0}, {"date": "2019-02-06", "close": 29.81, "volume": 281462.0}, {"date": "2019-02-07", "close": 29.71, "volume": 316164.0}, {"date": "2019-02-08", "close": 29.2, "volume": 358483.0}, {"date": "2019-02-11", "close": 29.46, "volume": 264118.0}, {"date": "2019-02-12", "close": 29.72, "volume": 213347.0}, {"date": "2019-02-13", "close": 29.72, "volume": 375491.0}, {"date": "2019-02-14", "close": 29.3, "volume": 448294.0}, {"date": "2019-02-15", "close": 29.78, "volume": 379123.0}, {"date": "2019-02-19", "close": 30.2, "volume": 355576.0}, {"date": "2019-02-20", "close": 30.45, "volume": 270518.0}, {"date": "2019-02-21", "close": 30.41, "volume": 186257.0}, {"date": "2019-02-22", "close": 30.75, "volume": 325772.0}, {"date": "2019-02-25", "close": 30.81, "volume": 263469.0}, {"date": "2019-02-26", "close": 30.44, "volume": 272317.0}, {"date": "2019-02-27", "close": 30.71, "volume": 162768.0}, {"date": "2019-02-28", "close": 30.68, "volume": 286448.0}, {"date": "2019-03-01", "close": 30.87, "volume": 215890.0}, {"date": "2019-03-04", "close": 30.8, "volume": 247857.0}, {"date": "2019-03-05", "close": 30.96, "volume": 401799.0}, {"date": "2019-03-06", "close": 30.25, "volume": 407331.0}, {"date": "2019-03-07", "close": 29.65, "volume": 451713.0}, {"date": "2019-03-08", "close": 29.95, "volume": 321569.0}, {"date": "2019-03-11", "close": 30.19, "volume": 404135.0}, {"date": "2019-03-12", "close": 30.15, "volume": 458032.0}, {"date": "2019-03-13", "close": 29.84, "volume": 403670.0}, {"date": "2019-03-14", "close": 30.08, "volume": 351629.0}, {"date": "2019-03-15", "close": 30.06, "volume": 944691.0}, {"date": "2019-03-18", "close": 30.49, "volume": 244282.0}, {"date": "2019-03-19", "close": 29.8, "volume": 400770.0}, {"date": "2019-03-20", "close": 29.3, "volume": 369226.0}, {"date": "2019-03-21", "close": 29.02, "volume": 421761.0}, {"date": "2019-03-22", "close": 28.1, "volume": 609740.0}, {"date": "2019-03-25", "close": 28.2, "volume": 416442.0}, {"date": "2019-03-26", "close": 29.01, "volume": 334424.0}, {"date": "2019-03-27", "close": 29.13, "volume": 298022.0}, {"date": "2019-03-28", "close": 29.16, "volume": 308445.0}, {"date": "2019-03-29", "close": 28.89, "volume": 350589.0}, {"date": "2019-04-01", "close": 29.44, "volume": 322173.0}, {"date": "2019-04-02", "close": 29.13, "volume": 296068.0}, {"date": "2019-04-03", "close": 29.44, "volume": 280836.0}, {"date": "2019-04-04", "close": 29.93, "volume": 374346.0}, {"date": "2019-04-05", "close": 30.27, "volume": 259880.0}, {"date": "2019-04-08", "close": 30.39, "volume": 251533.0}, {"date": "2019-04-09", "close": 30.05, "volume": 251166.0}, {"date": "2019-04-10", "close": 30.35, "volume": 245119.0}, {"date": "2019-04-11", "close": 30.37, "volume": 219605.0}, {"date": "2019-04-12", "close": 30.94, "volume": 280601.0}, {"date": "2019-04-15", "close": 30.53, "volume": 353137.0}, {"date": "2019-04-16", "close": 32.27, "volume": 1114538.0}, {"date": "2019-04-17", "close": 33.07, "volume": 637741.0}, {"date": "2019-04-18", "close": 32.87, "volume": 359270.0}, {"date": "2019-04-22", "close": 32.48, "volume": 338372.0}, {"date": "2019-04-23", "close": 33.42, "volume": 714503.0}, {"date": "2019-04-24", "close": 33.35, "volume": 1677269.0}, {"date": "2019-04-25", "close": 32.57, "volume": 641507.0}, {"date": "2019-04-26", "close": 33.36, "volume": 354109.0}, {"date": "2019-04-29", "close": 33.37, "volume": 320989.0}, {"date": "2019-04-30", "close": 33.14, "volume": 373131.0}, {"date": "2019-05-01", "close": 32.84, "volume": 327096.0}, {"date": "2019-05-02", "close": 32.84, "volume": 436822.0}, {"date": "2019-05-03", "close": 33.2, "volume": 296237.0}, {"date": "2019-05-06", "close": 33.35, "volume": 235719.0}, {"date": "2019-05-07", "close": 33.18, "volume": 317853.0}, {"date": "2019-05-08", "close": 32.67, "volume": 399316.0}, {"date": "2019-05-09", "close": 32.52, "volume": 361260.0}, {"date": "2019-05-10", "close": 32.84, "volume": 307772.0}, {"date": "2019-05-13", "close": 31.62, "volume": 449407.0}, {"date": "2019-05-14", "close": 32.35, "volume": 351702.0}, {"date": "2019-05-15", "close": 32.05, "volume": 252256.0}, {"date": "2019-05-16", "close": 32.69, "volume": 330922.0}, {"date": "2019-05-17", "close": 32.31, "volume": 489049.0}, {"date": "2019-05-20", "close": 32.81, "volume": 261911.0}, {"date": "2019-05-21", "close": 33.04, "volume": 288361.0}, {"date": "2019-05-22", "close": 32.71, "volume": 254110.0}, {"date": "2019-05-23", "close": 32.44, "volume": 397874.0}, {"date": "2019-05-24", "close": 32.44, "volume": 260769.0}, {"date": "2019-05-28", "close": 31.87, "volume": 312404.0}, {"date": "2019-05-29", "close": 32.14, "volume": 309752.0}, {"date": "2019-05-30", "close": 31.75, "volume": 329904.0}, {"date": "2019-05-31", "close": 31.57, "volume": 371511.0}, {"date": "2019-06-03", "close": 31.63, "volume": 471462.0}, {"date": "2019-06-04", "close": 32.57, "volume": 284226.0}, {"date": "2019-06-05", "close": 32.47, "volume": 265885.0}, {"date": "2019-06-06", "close": 32.52, "volume": 327089.0}, {"date": "2019-06-07", "close": 32.7, "volume": 278791.0}, {"date": "2019-06-10", "close": 32.86, "volume": 257358.0}, {"date": "2019-06-11", "close": 32.94, "volume": 248949.0}, {"date": "2019-06-12", "close": 33.13, "volume": 243269.0}, {"date": "2019-06-13", "close": 33.21, "volume": 264230.0}, {"date": "2019-06-14", "close": 33.08, "volume": 225437.0}, {"date": "2019-06-17", "close": 32.67, "volume": 279806.0}, {"date": "2019-06-18", "close": 33.23, "volume": 249476.0}, {"date": "2019-06-19", "close": 33.52, "volume": 469226.0}, {"date": "2019-06-20", "close": 33.8, "volume": 397582.0}, {"date": "2019-06-21", "close": 33.07, "volume": 854847.0}, {"date": "2019-06-24", "close": 33.02, "volume": 415124.0}, {"date": "2019-06-25", "close": 33.07, "volume": 403545.0}, {"date": "2019-06-26", "close": 33.19, "volume": 345872.0}, {"date": "2019-06-27", "close": 34.11, "volume": 285441.0}, {"date": "2019-06-28", "close": 34.93, "volume": 1008407.0}, {"date": "2019-07-01", "close": 34.75, "volume": 343319.0}, {"date": "2019-07-02", "close": 34.51, "volume": 381273.0}, {"date": "2019-07-03", "close": 34.89, "volume": 177371.0}, {"date": "2019-07-05", "close": 35.16, "volume": 211899.0}, {"date": "2019-07-08", "close": 35.03, "volume": 405353.0}, {"date": "2019-07-09", "close": 34.97, "volume": 497334.0}, {"date": "2019-07-10", "close": 35.1, "volume": 782270.0}, {"date": "2019-07-11", "close": 35.16, "volume": 414019.0}, {"date": "2019-07-12", "close": 35.44, "volume": 332102.0}, {"date": "2019-07-15", "close": 34.6, "volume": 533346.0}, {"date": "2019-07-16", "close": 34.61, "volume": 359790.0}, {"date": "2019-07-17", "close": 34.76, "volume": 718861.0}, {"date": "2019-07-18", "close": 35.15, "volume": 424817.0}, {"date": "2019-07-19", "close": 34.98, "volume": 581415.0}, {"date": "2019-07-22", "close": 34.85, "volume": 296889.0}, {"date": "2019-07-23", "close": 35.58, "volume": 393782.0}, {"date": "2019-07-24", "close": 36.08, "volume": 520697.0}, {"date": "2019-07-25", "close": 36.09, "volume": 742575.0}, {"date": "2019-07-26", "close": 36.51, "volume": 328620.0}, {"date": "2019-07-29", "close": 36.33, "volume": 453836.0}, {"date": "2019-07-30", "close": 36.89, "volume": 328732.0}, {"date": "2019-07-31", "close": 36.58, "volume": 590390.0}, {"date": "2019-08-01", "close": 35.97, "volume": 598415.0}, {"date": "2019-08-02", "close": 35.31, "volume": 548528.0}, {"date": "2019-08-05", "close": 34.57, "volume": 442121.0}, {"date": "2019-08-06", "close": 34.88, "volume": 337581.0}, {"date": "2019-08-07", "close": 34.68, "volume": 574954.0}, {"date": "2019-08-08", "close": 35.36, "volume": 664797.0}, {"date": "2019-08-09", "close": 35.33, "volume": 306057.0}, {"date": "2019-08-12", "close": 35.17, "volume": 294974.0}, {"date": "2019-08-13", "close": 35.21, "volume": 254142.0}, {"date": "2019-08-14", "close": 33.94, "volume": 583101.0}, {"date": "2019-08-15", "close": 33.95, "volume": 559897.0}, {"date": "2019-08-16", "close": 34.61, "volume": 573463.0}, {"date": "2019-08-19", "close": 35.11, "volume": 342460.0}, {"date": "2019-08-20", "close": 35.0, "volume": 478666.0}, {"date": "2019-08-21", "close": 35.34, "volume": 272016.0}, {"date": "2019-08-22", "close": 35.47, "volume": 205678.0}, {"date": "2019-08-23", "close": 34.64, "volume": 529378.0}, {"date": "2019-08-26", "close": 34.92, "volume": 344123.0}, {"date": "2019-08-27", "close": 34.32, "volume": 520631.0}, {"date": "2019-08-28", "close": 34.68, "volume": 574998.0}, {"date": "2019-08-29", "close": 35.13, "volume": 299448.0}, {"date": "2019-08-30", "close": 35.6, "volume": 404329.0}, {"date": "2019-09-03", "close": 34.84, "volume": 664602.0}, {"date": "2019-09-04", "close": 35.08, "volume": 278804.0}, {"date": "2019-09-05", "close": 35.3, "volume": 291966.0}, {"date": "2019-09-06", "close": 35.22, "volume": 303712.0}, {"date": "2019-09-09", "close": 35.91, "volume": 282257.0}, {"date": "2019-09-10", "close": 36.12, "volume": 381302.0}, {"date": "2019-09-11", "close": 37.09, "volume": 363166.0}, {"date": "2019-09-12", "close": 37.58, "volume": 384743.0}, {"date": "2019-09-13", "close": 37.95, "volume": 379693.0}, {"date": "2019-09-16", "close": 38.14, "volume": 361223.0}, {"date": "2019-09-17", "close": 38.04, "volume": 477820.0}, {"date": "2019-09-18", "close": 37.63, "volume": 503428.0}, {"date": "2019-09-19", "close": 37.59, "volume": 307599.0}, {"date": "2019-09-20", "close": 37.49, "volume": 1171428.0}, {"date": "2019-09-23", "close": 37.79, "volume": 275316.0}, {"date": "2019-09-24", "close": 37.09, "volume": 388364.0}, {"date": "2019-09-25", "close": 37.78, "volume": 305625.0}, {"date": "2019-09-26", "close": 37.24, "volume": 235004.0}, {"date": "2019-09-27", "close": 37.315, "volume": 445601.0}, {"date": "2019-09-30", "close": 36.99, "volume": 480862.0}, {"date": "2019-10-01", "close": 36.41, "volume": 330203.0}, {"date": "2019-10-02", "close": 36.08, "volume": 286602.0}, {"date": "2019-10-03", "close": 36.19, "volume": 230697.0}, {"date": "2019-10-04", "close": 36.605, "volume": 173603.0}, {"date": "2019-10-07", "close": 36.54, "volume": 203401.0}, {"date": "2019-10-08", "close": 35.99, "volume": 209452.0}, {"date": "2019-10-09", "close": 36.31, "volume": 343165.0}, {"date": "2019-10-10", "close": 36.33, "volume": 326366.0}, {"date": "2019-10-11", "close": 36.73, "volume": 347353.0}, {"date": "2019-10-14", "close": 36.65, "volume": 189018.0}, {"date": "2019-10-15", "close": 36.82, "volume": 210133.0}, {"date": "2019-10-16", "close": 35.83, "volume": 501371.0}, {"date": "2019-10-17", "close": 35.76, "volume": 535450.0}, {"date": "2019-10-18", "close": 36.105, "volume": 200410.0}, {"date": "2019-10-21", "close": 36.59, "volume": 295315.0}, {"date": "2019-10-22", "close": 36.61, "volume": 328972.0}, {"date": "2019-10-23", "close": 36.52, "volume": 368913.0}, {"date": "2019-10-24", "close": 36.04, "volume": 200653.0}, {"date": "2019-10-25", "close": 36.45, "volume": 240961.0}, {"date": "2019-10-28", "close": 36.56, "volume": 282593.0}, {"date": "2019-10-29", "close": 36.9, "volume": 542130.0}, {"date": "2019-10-30", "close": 36.57, "volume": 240466.0}, {"date": "2019-10-31", "close": 36.46, "volume": 494058.0}, {"date": "2019-11-01", "close": 36.71, "volume": 270125.0}, {"date": "2019-11-04", "close": 36.74, "volume": 292755.0}, {"date": "2019-11-05", "close": 37.095, "volume": 513577.0}, {"date": "2019-11-06", "close": 37.07, "volume": 171912.0}, {"date": "2019-11-07", "close": 36.89, "volume": 178080.0}, {"date": "2019-11-08", "close": 36.91, "volume": 193108.0}, {"date": "2019-11-11", "close": 36.8, "volume": 236159.0}, {"date": "2019-11-12", "close": 36.84, "volume": 152583.0}, {"date": "2019-11-13", "close": 36.95, "volume": 206680.0}, {"date": "2019-11-14", "close": 36.84, "volume": 261023.0}, {"date": "2019-11-15", "close": 36.78, "volume": 270986.0}, {"date": "2019-11-18", "close": 36.57, "volume": 184582.0}, {"date": "2019-11-19", "close": 36.91, "volume": 338186.0}, {"date": "2019-11-20", "close": 36.6, "volume": 328104.0}, {"date": "2019-11-21", "close": 36.54, "volume": 196889.0}, {"date": "2019-11-22", "close": 36.53, "volume": 279355.0}, {"date": "2019-11-25", "close": 36.96, "volume": 366394.0}, {"date": "2019-11-26", "close": 36.93, "volume": 190245.0}, {"date": "2019-11-27", "close": 37.07, "volume": 296220.0}, {"date": "2019-11-29", "close": 36.81, "volume": 92258.0}, {"date": "2019-12-02", "close": 36.56, "volume": 305659.0}, {"date": "2019-12-03", "close": 36.41, "volume": 215573.0}, {"date": "2019-12-04", "close": 36.69, "volume": 255525.0}, {"date": "2019-12-05", "close": 36.71, "volume": 315687.0}, {"date": "2019-12-06", "close": 36.54, "volume": 328558.0}, {"date": "2019-12-09", "close": 36.51, "volume": 236234.0}, {"date": "2019-12-10", "close": 36.52, "volume": 400048.0}, {"date": "2019-12-11", "close": 36.68, "volume": 276267.0}, {"date": "2019-12-12", "close": 37.075, "volume": 241697.0}, {"date": "2019-12-13", "close": 36.77, "volume": 278630.0}, {"date": "2019-12-16", "close": 37.12, "volume": 387028.0}, {"date": "2019-12-17", "close": 37.39, "volume": 329441.0}, {"date": "2019-12-18", "close": 37.61, "volume": 449436.0}, {"date": "2019-12-19", "close": 37.75, "volume": 394545.0}, {"date": "2019-12-20", "close": 38.01, "volume": 1641902.0}, {"date": "2019-12-23", "close": 37.28, "volume": 242120.0}, {"date": "2019-12-24", "close": 37.25, "volume": 77371.0}, {"date": "2019-12-26", "close": 37.04, "volume": 226053.0}, {"date": "2019-12-27", "close": 36.84, "volume": 208267.0}, {"date": "2019-12-30", "close": 36.88, "volume": 187585.0}, {"date": "2019-12-31", "close": 36.65, "volume": 324474.0}, {"date": "2020-01-02", "close": 36.49, "volume": 254950.0}, {"date": "2020-01-03", "close": 36.4, "volume": 232051.0}, {"date": "2020-01-06", "close": 36.115, "volume": 424401.0}, {"date": "2020-01-07", "close": 35.625, "volume": 201460.0}, {"date": "2020-01-08", "close": 35.61, "volume": 281228.0}, {"date": "2020-01-09", "close": 35.57, "volume": 247077.0}, {"date": "2020-01-10", "close": 35.29, "volume": 192744.0}, {"date": "2020-01-13", "close": 35.65, "volume": 272692.0}, {"date": "2020-01-14", "close": 35.74, "volume": 530617.0}, {"date": "2020-01-15", "close": 35.71, "volume": 639111.0}, {"date": "2020-01-16", "close": 36.045, "volume": 386275.0}, {"date": "2020-01-17", "close": 35.605, "volume": 371080.0}, {"date": "2020-01-21", "close": 35.66, "volume": 395948.0}, {"date": "2020-01-22", "close": 35.335, "volume": 269750.0}, {"date": "2020-01-23", "close": 35.64, "volume": 434990.0}, {"date": "2020-01-24", "close": 35.11, "volume": 402604.0}, {"date": "2020-01-27", "close": 34.68, "volume": 600850.0}, {"date": "2020-01-28", "close": 35.0, "volume": 530091.0}, {"date": "2020-01-29", "close": 34.44, "volume": 518534.0}, {"date": "2020-01-30", "close": 34.6, "volume": 424554.0}, {"date": "2020-01-31", "close": 34.0, "volume": 505500.0}, {"date": "2020-02-03", "close": 34.54, "volume": 564314.0}, {"date": "2020-02-04", "close": 34.59, "volume": 397640.0}, {"date": "2020-02-05", "close": 35.08, "volume": 439678.0}, {"date": "2020-02-06", "close": 34.68, "volume": 300199.0}, {"date": "2020-02-07", "close": 34.45, "volume": 263334.0}, {"date": "2020-02-10", "close": 34.75, "volume": 300192.0}, {"date": "2020-02-11", "close": 34.57, "volume": 269507.0}, {"date": "2020-02-12", "close": 34.65, "volume": 357437.0}, {"date": "2020-02-13", "close": 34.9, "volume": 387948.0}, {"date": "2020-02-14", "close": 34.97, "volume": 381342.0}, {"date": "2020-02-18", "close": 34.91, "volume": 338233.0}, {"date": "2020-02-19", "close": 34.74, "volume": 374506.0}, {"date": "2020-02-20", "close": 35.065, "volume": 276130.0}, {"date": "2020-02-21", "close": 34.61, "volume": 595921.0}, {"date": "2020-02-24", "close": 33.765, "volume": 436289.0}, {"date": "2020-02-25", "close": 32.92, "volume": 635199.0}, {"date": "2020-02-26", "close": 32.38, "volume": 479548.0}, {"date": "2020-02-27", "close": 31.31, "volume": 531512.0}, {"date": "2020-02-28", "close": 29.99, "volume": 1022821.0}, {"date": "2020-03-02", "close": 31.56, "volume": 582170.0}, {"date": "2020-03-03", "close": 31.21, "volume": 660178.0}, {"date": "2020-03-04", "close": 31.97, "volume": 523262.0}, {"date": "2020-03-05", "close": 30.73, "volume": 653371.0}, {"date": "2020-03-06", "close": 30.24, "volume": 573518.0}, {"date": "2020-03-09", "close": 26.12, "volume": 666441.0}, {"date": "2020-03-10", "close": 27.39, "volume": 736282.0}, {"date": "2020-03-11", "close": 26.07, "volume": 809167.0}, {"date": "2020-03-12", "close": 23.45, "volume": 800631.0}, {"date": "2020-03-13", "close": 25.93, "volume": 755773.0}, {"date": "2020-03-16", "close": 24.6, "volume": 741239.0}, {"date": "2020-03-17", "close": 28.39, "volume": 1286524.0}, {"date": "2020-03-18", "close": 28.87, "volume": 1512034.0}, {"date": "2020-03-19", "close": 28.12, "volume": 920610.0}, {"date": "2020-03-20", "close": 25.67, "volume": 1467979.0}, {"date": "2020-03-23", "close": 21.67, "volume": 908810.0}, {"date": "2020-03-24", "close": 23.73, "volume": 1103022.0}, {"date": "2020-03-25", "close": 23.15, "volume": 3247810.0}, {"date": "2020-03-26", "close": 25.18, "volume": 922957.0}, {"date": "2020-03-27", "close": 24.65, "volume": 579608.0}, {"date": "2020-03-30", "close": 25.48, "volume": 525578.0}, {"date": "2020-03-31", "close": 25.96, "volume": 685268.0}, {"date": "2020-04-01", "close": 25.06, "volume": 513694.0}, {"date": "2020-04-02", "close": 25.32, "volume": 348748.0}, {"date": "2020-04-03", "close": 24.21, "volume": 523789.0}, {"date": "2020-04-06", "close": 25.47, "volume": 487878.0}, {"date": "2020-04-07", "close": 25.8, "volume": 529494.0}, {"date": "2020-04-08", "close": 26.5, "volume": 753331.0}, {"date": "2020-04-09", "close": 27.95, "volume": 518699.0}, {"date": "2020-04-13", "close": 26.52, "volume": 324373.0}, {"date": "2020-04-14", "close": 26.5, "volume": 504384.0}, {"date": "2020-04-15", "close": 24.41, "volume": 560619.0}, {"date": "2020-04-16", "close": 23.45, "volume": 521801.0}, {"date": "2020-04-17", "close": 24.71, "volume": 438614.0}, {"date": "2020-04-20", "close": 24.63, "volume": 331648.0}, {"date": "2020-04-21", "close": 24.34, "volume": 257117.0}, {"date": "2020-04-22", "close": 24.49, "volume": 422626.0}, {"date": "2020-04-23", "close": 25.28, "volume": 411816.0}, {"date": "2020-04-24", "close": 24.95, "volume": 268907.0}, {"date": "2020-04-27", "close": 26.26, "volume": 241342.0}, {"date": "2020-04-28", "close": 26.75, "volume": 324212.0}, {"date": "2020-04-29", "close": 27.8, "volume": 377728.0}, {"date": "2020-04-30", "close": 26.74, "volume": 436939.0}, {"date": "2020-05-01", "close": 25.6, "volume": 414370.0}, {"date": "2020-05-04", "close": 25.55, "volume": 349753.0}, {"date": "2020-05-05", "close": 25.0, "volume": 346291.0}, {"date": "2020-05-06", "close": 24.18, "volume": 417205.0}, {"date": "2020-05-07", "close": 24.74, "volume": 461288.0}, {"date": "2020-05-08", "close": 26.17, "volume": 480498.0}, {"date": "2020-05-11", "close": 25.2, "volume": 510307.0}, {"date": "2020-05-12", "close": 23.53, "volume": 395069.0}, {"date": "2020-05-13", "close": 22.62, "volume": 374436.0}, {"date": "2020-05-14", "close": 22.74, "volume": 431832.0}, {"date": "2020-05-15", "close": 23.16, "volume": 419795.0}, {"date": "2020-05-18", "close": 25.37, "volume": 417853.0}, {"date": "2020-05-19", "close": 23.73, "volume": 367635.0}, {"date": "2020-05-20", "close": 25.26, "volume": 304041.0}, {"date": "2020-05-21", "close": 25.01, "volume": 357422.0}, {"date": "2020-05-22", "close": 24.92, "volume": 270421.0}, {"date": "2020-05-26", "close": 26.08, "volume": 446814.0}, {"date": "2020-05-27", "close": 27.35, "volume": 543824.0}, {"date": "2020-05-28", "close": 26.42, "volume": 494414.0}, {"date": "2020-05-29", "close": 25.86, "volume": 421739.0}, {"date": "2020-06-01", "close": 26.01, "volume": 367428.0}, {"date": "2020-06-02", "close": 25.8, "volume": 371143.0}, {"date": "2020-06-03", "close": 27.02, "volume": 431486.0}, {"date": "2020-06-04", "close": 27.61, "volume": 459281.0}, {"date": "2020-06-05", "close": 29.85, "volume": 572447.0}, {"date": "2020-06-08", "close": 29.75, "volume": 394360.0}, {"date": "2020-06-09", "close": 29.74, "volume": 409160.0}, {"date": "2020-06-10", "close": 28.58, "volume": 668757.0}, {"date": "2020-06-11", "close": 25.28, "volume": 429910.0}, {"date": "2020-06-12", "close": 26.185, "volume": 485177.0}, {"date": "2020-06-15", "close": 25.83, "volume": 425096.0}, {"date": "2020-06-16", "close": 26.85, "volume": 282550.0}, {"date": "2020-06-17", "close": 25.95, "volume": 320985.0}, {"date": "2020-06-18", "close": 26.04, "volume": 336593.0}, {"date": "2020-06-19", "close": 25.81, "volume": 1206159.0}, {"date": "2020-06-22", "close": 26.04, "volume": 335511.0}, {"date": "2020-06-23", "close": 26.15, "volume": 450339.0}, {"date": "2020-06-24", "close": 24.57, "volume": 374856.0}, {"date": "2020-06-25", "close": 25.65, "volume": 346392.0}, {"date": "2020-06-26", "close": 25.26, "volume": 1165580.0}, {"date": "2020-06-29", "close": 26.4, "volume": 467051.0}, {"date": "2020-06-30", "close": 26.84, "volume": 415637.0}, {"date": "2020-07-01", "close": 25.87, "volume": 357599.0}, {"date": "2020-07-02", "close": 25.89, "volume": 329976.0}, {"date": "2020-07-06", "close": 25.77, "volume": 359554.0}, {"date": "2020-07-07", "close": 24.63, "volume": 455707.0}, {"date": "2020-07-08", "close": 24.22, "volume": 543991.0}, {"date": "2020-07-09", "close": 23.49, "volume": 389481.0}, {"date": "2020-07-10", "close": 24.45, "volume": 377875.0}, {"date": "2020-07-13", "close": 24.84, "volume": 352088.0}, {"date": "2020-07-14", "close": 24.52, "volume": 363106.0}, {"date": "2020-07-15", "close": 25.62, "volume": 441941.0}, {"date": "2020-07-16", "close": 25.39, "volume": 250797.0}, {"date": "2020-07-17", "close": 24.52, "volume": 368572.0}, {"date": "2020-07-20", "close": 23.34, "volume": 996176.0}, {"date": "2020-07-21", "close": 24.855, "volume": 398233.0}, {"date": "2020-07-22", "close": 24.28, "volume": 487994.0}, {"date": "2020-07-23", "close": 24.73, "volume": 550090.0}, {"date": "2020-07-24", "close": 24.04, "volume": 553754.0}, {"date": "2020-07-27", "close": 23.2, "volume": 430794.0}, {"date": "2020-07-28", "close": 23.1, "volume": 441356.0}, {"date": "2020-07-29", "close": 23.53, "volume": 695505.0}, {"date": "2020-07-30", "close": 23.06, "volume": 711319.0}, {"date": "2020-07-31", "close": 23.34, "volume": 638969.0}, {"date": "2020-08-03", "close": 23.025, "volume": 487210.0}, {"date": "2020-08-04", "close": 23.2, "volume": 436999.0}, {"date": "2020-08-05", "close": 23.88, "volume": 400875.0}, {"date": "2020-08-06", "close": 23.67, "volume": 361622.0}, {"date": "2020-08-07", "close": 24.74, "volume": 383271.0}, {"date": "2020-08-10", "close": 25.16, "volume": 421007.0}, {"date": "2020-08-11", "close": 25.41, "volume": 365329.0}, {"date": "2020-08-12", "close": 25.18, "volume": 386587.0}, {"date": "2020-08-13", "close": 24.63, "volume": 440039.0}, {"date": "2020-08-14", "close": 24.705, "volume": 315891.0}, {"date": "2020-08-17", "close": 24.51, "volume": 413295.0}, {"date": "2020-08-18", "close": 24.22, "volume": 382727.0}, {"date": "2020-08-19", "close": 24.19, "volume": 213378.0}, {"date": "2020-08-20", "close": 24.01, "volume": 431506.0}, {"date": "2020-08-21", "close": 23.88, "volume": 1357901.0}, {"date": "2020-08-24", "close": 24.57, "volume": 204723.0}, {"date": "2020-08-25", "close": 24.47, "volume": 234222.0}, {"date": "2020-08-26", "close": 23.73, "volume": 298882.0}, {"date": "2020-08-27", "close": 24.07, "volume": 295095.0}, {"date": "2020-08-28", "close": 23.85, "volume": 207342.0}, {"date": "2020-08-31", "close": 23.45, "volume": 414022.0}, {"date": "2020-09-01", "close": 23.61, "volume": 385753.0}, {"date": "2020-09-02", "close": 23.6, "volume": 222513.0}, {"date": "2020-09-03", "close": 23.63, "volume": 273676.0}, {"date": "2020-09-04", "close": 23.79, "volume": 241029.0}, {"date": "2020-09-08", "close": 22.67, "volume": 380591.0}, {"date": "2020-09-09", "close": 22.72, "volume": 555606.0}, {"date": "2020-09-10", "close": 22.45, "volume": 289632.0}, {"date": "2020-09-11", "close": 22.53, "volume": 233025.0}, {"date": "2020-09-14", "close": 23.02, "volume": 312400.0}, {"date": "2020-09-15", "close": 22.42, "volume": 263215.0}, {"date": "2020-09-16", "close": 22.66, "volume": 379025.0}, {"date": "2020-09-17", "close": 22.64, "volume": 238974.0}, {"date": "2020-09-18", "close": 22.2, "volume": 1222158.0}, {"date": "2020-09-21", "close": 20.88, "volume": 561021.0}, {"date": "2020-09-22", "close": 20.6, "volume": 342192.0}, {"date": "2020-09-23", "close": 20.2, "volume": 357506.0}, {"date": "2020-09-24", "close": 20.36, "volume": 217563.0}, {"date": "2020-09-25", "close": 20.54, "volume": 276050.0}, {"date": "2020-09-28", "close": 21.08, "volume": 294172.0}, {"date": "2020-09-29", "close": 20.73, "volume": 427731.0}, {"date": "2020-09-30", "close": 20.86, "volume": 348899.0}, {"date": "2020-10-01", "close": 20.9, "volume": 415196.0}, {"date": "2020-10-02", "close": 21.49, "volume": 309533.0}, {"date": "2020-10-05", "close": 22.07, "volume": 251415.0}, {"date": "2020-10-06", "close": 22.4, "volume": 361205.0}, {"date": "2020-10-07", "close": 22.86, "volume": 353968.0}, {"date": "2020-10-08", "close": 23.08, "volume": 230926.0}, {"date": "2020-10-09", "close": 23.21, "volume": 271800.0}, {"date": "2020-10-12", "close": 23.71, "volume": 424356.0}, {"date": "2020-10-13", "close": 22.97, "volume": 323154.0}, {"date": "2020-10-14", "close": 22.7, "volume": 332354.0}, {"date": "2020-10-15", "close": 22.79, "volume": 403805.0}, {"date": "2020-10-16", "close": 22.49, "volume": 374362.0}, {"date": "2020-10-19", "close": 22.13, "volume": 332804.0}, {"date": "2020-10-20", "close": 22.37, "volume": 266295.0}, {"date": "2020-10-21", "close": 22.35, "volume": 226333.0}, {"date": "2020-10-22", "close": 22.84, "volume": 356785.0}, {"date": "2020-10-23", "close": 23.23, "volume": 213316.0}, {"date": "2020-10-26", "close": 22.72, "volume": 277568.0}, {"date": "2020-10-27", "close": 22.15, "volume": 199810.0}, {"date": "2020-10-28", "close": 21.3, "volume": 257972.0}, {"date": "2020-10-29", "close": 21.51, "volume": 315454.0}, {"date": "2020-10-30", "close": 21.29, "volume": 553343.0}, {"date": "2020-11-02", "close": 22.26, "volume": 327053.0}, {"date": "2020-11-03", "close": 23.12, "volume": 381916.0}, {"date": "2020-11-04", "close": 21.29, "volume": 332282.0}, {"date": "2020-11-05", "close": 21.45, "volume": 373060.0}, {"date": "2020-11-06", "close": 20.93, "volume": 367164.0}, {"date": "2020-11-09", "close": 23.09, "volume": 805074.0}, {"date": "2020-11-10", "close": 23.65, "volume": 754523.0}, {"date": "2020-11-11", "close": 23.37, "volume": 420226.0}, {"date": "2020-11-12", "close": 23.77, "volume": 637709.0}, {"date": "2020-11-13", "close": 24.25, "volume": 381772.0}, {"date": "2020-11-16", "close": 25.59, "volume": 438115.0}, {"date": "2020-11-17", "close": 25.09, "volume": 424099.0}, {"date": "2020-11-18", "close": 24.51, "volume": 375455.0}, {"date": "2020-11-19", "close": 24.35, "volume": 259432.0}, {"date": "2020-11-20", "close": 24.3, "volume": 258724.0}, {"date": "2020-11-23", "close": 24.25, "volume": 301664.0}, {"date": "2020-11-24", "close": 25.51, "volume": 338467.0}, {"date": "2020-11-25", "close": 24.98, "volume": 223929.0}, {"date": "2020-11-27", "close": 24.62, "volume": 120897.0}, {"date": "2020-11-30", "close": 23.37, "volume": 452928.0}, {"date": "2020-12-01", "close": 24.02, "volume": 517400.0}, {"date": "2020-12-02", "close": 24.45, "volume": 257677.0}, {"date": "2020-12-03", "close": 24.12, "volume": 196208.0}, {"date": "2020-12-04", "close": 24.86, "volume": 243758.0}, {"date": "2020-12-07", "close": 25.22, "volume": 352736.0}, {"date": "2020-12-08", "close": 25.2, "volume": 321188.0}, {"date": "2020-12-09", "close": 25.38, "volume": 237520.0}, {"date": "2020-12-10", "close": 25.5, "volume": 249158.0}, {"date": "2020-12-11", "close": 25.43, "volume": 419480.0}, {"date": "2020-12-14", "close": 25.23, "volume": 360538.0}, {"date": "2020-12-15", "close": 25.605, "volume": 351378.0}, {"date": "2020-12-16", "close": 25.75, "volume": 344856.0}, {"date": "2020-12-17", "close": 25.67, "volume": 425151.0}, {"date": "2020-12-18", "close": 25.72, "volume": 2214029.0}, {"date": "2020-12-21", "close": 25.06, "volume": 441514.0}, {"date": "2020-12-22", "close": 24.85, "volume": 325886.0}, {"date": "2020-12-23", "close": 25.7, "volume": 347943.0}, {"date": "2020-12-24", "close": 25.56, "volume": 104447.0}, {"date": "2020-12-28", "close": 25.85, "volume": 272919.0}, {"date": "2020-12-29", "close": 25.4, "volume": 233580.0}, {"date": "2020-12-30", "close": 25.61, "volume": 215730.0}, {"date": "2020-12-31", "close": 25.74, "volume": 248897.0}, {"date": "2021-01-04", "close": 25.57, "volume": 310893.0}, {"date": "2021-01-05", "close": 26.11, "volume": 583243.0}, {"date": "2021-01-06", "close": 28.58, "volume": 662168.0}, {"date": "2021-01-07", "close": 28.76, "volume": 474443.0}, {"date": "2021-01-08", "close": 28.51, "volume": 451854.0}, {"date": "2021-01-11", "close": 28.475, "volume": 482819.0}, {"date": "2021-01-12", "close": 28.59, "volume": 548360.0}, {"date": "2021-01-13", "close": 27.96, "volume": 547551.0}, {"date": "2021-01-14", "close": 28.41, "volume": 331708.0}, {"date": "2021-01-15", "close": 28.31, "volume": 409892.0}, {"date": "2021-01-19", "close": 28.69, "volume": 404754.0}, {"date": "2021-01-20", "close": 28.66, "volume": 394561.0}, {"date": "2021-01-21", "close": 28.39, "volume": 408644.0}, {"date": "2021-01-22", "close": 28.57, "volume": 371889.0}, {"date": "2021-01-25", "close": 28.37, "volume": 270435.0}, {"date": "2021-01-26", "close": 27.86, "volume": 238362.0}, {"date": "2021-01-27", "close": 27.12, "volume": 379151.0}, {"date": "2021-01-28", "close": 27.09, "volume": 325062.0}, {"date": "2021-01-29", "close": 26.18, "volume": 304633.0}, {"date": "2021-02-01", "close": 26.34, "volume": 362376.0}, {"date": "2021-02-02", "close": 27.81, "volume": 510789.0}, {"date": "2021-02-03", "close": 27.52, "volume": 304262.0}, {"date": "2021-02-04", "close": 27.95, "volume": 292780.0}, {"date": "2021-02-05", "close": 27.9, "volume": 142682.0}, {"date": "2021-02-08", "close": 28.93, "volume": 272011.0}, {"date": "2021-02-09", "close": 29.725, "volume": 845964.0}, {"date": "2021-02-10", "close": 29.94, "volume": 508471.0}, {"date": "2021-02-11", "close": 29.95, "volume": 680859.0}, {"date": "2021-02-12", "close": 29.83, "volume": 473127.0}, {"date": "2021-02-16", "close": 29.89, "volume": 1331311.0}, {"date": "2021-02-17", "close": 29.75, "volume": 1022389.0}, {"date": "2021-02-18", "close": 29.81, "volume": 423622.0}, {"date": "2021-02-19", "close": 30.14, "volume": 566521.0}, {"date": "2021-02-22", "close": 30.55, "volume": 394949.0}, {"date": "2021-02-23", "close": 30.68, "volume": 427718.0}, {"date": "2021-02-24", "close": 30.99, "volume": 562969.0}, {"date": "2021-02-25", "close": 30.56, "volume": 514172.0}, {"date": "2021-02-26", "close": 30.22, "volume": 649017.0}, {"date": "2021-03-01", "close": 30.7, "volume": 451492.0}, {"date": "2021-03-02", "close": 30.63, "volume": 614449.0}, {"date": "2021-03-03", "close": 30.97, "volume": 731624.0}, {"date": "2021-03-04", "close": 30.98, "volume": 954608.0}, {"date": "2021-03-05", "close": 31.23, "volume": 1026723.0}, {"date": "2021-03-08", "close": 32.57, "volume": 837578.0}, {"date": "2021-03-09", "close": 31.95, "volume": 996462.0}, {"date": "2021-03-10", "close": 32.61, "volume": 1215401.0}, {"date": "2021-03-11", "close": 32.66, "volume": 511063.0}, {"date": "2021-03-12", "close": 33.86, "volume": 408518.0}, {"date": "2021-03-15", "close": 33.31, "volume": 411750.0}, {"date": "2021-03-16", "close": 33.05, "volume": 794367.0}, {"date": "2021-03-17", "close": 32.94, "volume": 230334.0}, {"date": "2021-03-18", "close": 33.09, "volume": 347853.0}, {"date": "2021-03-19", "close": 32.905, "volume": 1200088.0}, {"date": "2021-03-22", "close": 32.47, "volume": 545169.0}, {"date": "2021-03-23", "close": 31.56, "volume": 561715.0}, {"date": "2021-03-24", "close": 31.02, "volume": 852613.0}, {"date": "2021-03-25", "close": 31.32, "volume": 792666.0}, {"date": "2021-03-26", "close": 32.05, "volume": 852730.0}, {"date": "2021-03-29", "close": 31.01, "volume": 838062.0}, {"date": "2021-03-30", "close": 31.22, "volume": 471220.0}, {"date": "2021-03-31", "close": 30.8, "volume": 524998.0}, {"date": "2021-04-01", "close": 30.88, "volume": 401472.0}, {"date": "2021-04-05", "close": 30.82, "volume": 1592487.0}, {"date": "2021-04-06", "close": 31.01, "volume": 1100592.0}, {"date": "2021-04-07", "close": 30.935, "volume": 473516.0}, {"date": "2021-04-08", "close": 30.84, "volume": 583469.0}, {"date": "2021-04-09", "close": 31.09, "volume": 224949.0}, {"date": "2021-04-12", "close": 31.43, "volume": 238640.0}, {"date": "2021-04-13", "close": 30.81, "volume": 394873.0}, {"date": "2021-04-14", "close": 31.78, "volume": 512237.0}, {"date": "2021-04-15", "close": 32.24, "volume": 510210.0}, {"date": "2021-04-16", "close": 33.06, "volume": 600967.0}, {"date": "2021-04-19", "close": 32.76, "volume": 559076.0}, {"date": "2021-04-20", "close": 31.88, "volume": 480759.0}, {"date": "2021-04-21", "close": 32.51, "volume": 370763.0}, {"date": "2021-04-22", "close": 32.33, "volume": 406240.0}, {"date": "2021-04-23", "close": 32.97, "volume": 403549.0}, {"date": "2021-04-26", "close": 32.86, "volume": 1016144.0}, {"date": "2021-04-27", "close": 33.11, "volume": 310775.0}, {"date": "2021-04-28", "close": 32.95, "volume": 428156.0}, {"date": "2021-04-29", "close": 32.81, "volume": 310113.0}, {"date": "2021-04-30", "close": 32.55, "volume": 664788.0}, {"date": "2021-05-03", "close": 33.0, "volume": 321472.0}, {"date": "2021-05-04", "close": 32.99, "volume": 1461001.0}, {"date": "2021-05-05", "close": 32.96, "volume": 390948.0}, {"date": "2021-05-06", "close": 33.26, "volume": 501449.0}, {"date": "2021-05-07", "close": 33.05, "volume": 222456.0}, {"date": "2021-05-10", "close": 32.82, "volume": 332203.0}, {"date": "2021-05-11", "close": 32.76, "volume": 1299927.0}, {"date": "2021-05-12", "close": 32.19, "volume": 436715.0}, {"date": "2021-05-13", "close": 33.46, "volume": 660094.0}, {"date": "2021-05-14", "close": 33.52, "volume": 254837.0}, {"date": "2021-05-17", "close": 33.79, "volume": 259537.0}, {"date": "2021-05-18", "close": 33.58, "volume": 572716.0}, {"date": "2021-05-19", "close": 33.56, "volume": 526573.0}, {"date": "2021-05-20", "close": 33.5, "volume": 380940.0}, {"date": "2021-05-21", "close": 33.8, "volume": 256644.0}, {"date": "2021-05-24", "close": 33.44, "volume": 229371.0}, {"date": "2021-05-25", "close": 32.56, "volume": 514617.0}, {"date": "2021-05-26", "close": 32.95, "volume": 308695.0}, {"date": "2021-05-27", "close": 33.15, "volume": 303293.0}, {"date": "2021-05-28", "close": 33.34, "volume": 322065.0}, {"date": "2021-06-01", "close": 33.47, "volume": 305194.0}, {"date": "2021-06-02", "close": 33.41, "volume": 435764.0}, {"date": "2021-06-03", "close": 33.56, "volume": 632087.0}, {"date": "2021-06-04", "close": 33.59, "volume": 200831.0}, {"date": "2021-06-07", "close": 33.48, "volume": 251862.0}, {"date": "2021-06-08", "close": 33.49, "volume": 483687.0}, {"date": "2021-06-09", "close": 33.12, "volume": 374913.0}, {"date": "2021-06-10", "close": 32.78, "volume": 408356.0}, {"date": "2021-06-11", "close": 33.05, "volume": 270951.0}, {"date": "2021-06-14", "close": 32.54, "volume": 379191.0}, {"date": "2021-06-15", "close": 32.98, "volume": 387412.0}, {"date": "2021-06-16", "close": 33.22, "volume": 389394.0}, {"date": "2021-06-17", "close": 32.12, "volume": 371751.0}, {"date": "2021-06-18", "close": 30.78, "volume": 1271904.0}, {"date": "2021-06-21", "close": 31.92, "volume": 495732.0}, {"date": "2021-06-22", "close": 32.07, "volume": 436703.0}, {"date": "2021-06-23", "close": 31.86, "volume": 409392.0}, {"date": "2021-06-24", "close": 32.46, "volume": 310572.0}, {"date": "2021-06-25", "close": 32.66, "volume": 1552848.0}, {"date": "2021-06-28", "close": 32.01, "volume": 369301.0}, {"date": "2021-06-29", "close": 31.85, "volume": 369209.0}, {"date": "2021-06-30", "close": 31.78, "volume": 470389.0}, {"date": "2021-07-01", "close": 31.89, "volume": 343531.0}, {"date": "2021-07-02", "close": 31.74, "volume": 711420.0}, {"date": "2021-07-06", "close": 30.48, "volume": 285089.0}, {"date": "2021-07-07", "close": 30.46, "volume": 324996.0}, {"date": "2021-07-08", "close": 29.93, "volume": 367925.0}, {"date": "2021-07-09", "close": 31.19, "volume": 373293.0}, {"date": "2021-07-12", "close": 31.25, "volume": 269401.0}, {"date": "2021-07-13", "close": 30.28, "volume": 290930.0}, {"date": "2021-07-14", "close": 31.42, "volume": 709451.0}, {"date": "2021-07-15", "close": 32.18, "volume": 786545.0}, {"date": "2021-07-16", "close": 31.85, "volume": 541672.0}, {"date": "2021-07-19", "close": 30.89, "volume": 477168.0}, {"date": "2021-07-20", "close": 31.55, "volume": 631322.0}, {"date": "2021-07-21", "close": 31.88, "volume": 440357.0}, {"date": "2021-07-22", "close": 31.28, "volume": 365206.0}, {"date": "2021-07-23", "close": 31.77, "volume": 292568.0}, {"date": "2021-07-26", "close": 32.0, "volume": 225521.0}, {"date": "2021-07-27", "close": 31.79, "volume": 1155030.0}, {"date": "2021-07-28", "close": 32.15, "volume": 258669.0}, {"date": "2021-07-29", "close": 32.49, "volume": 233110.0}, {"date": "2021-07-30", "close": 32.27, "volume": 348873.0}, {"date": "2021-08-02", "close": 31.89, "volume": 398853.0}, {"date": "2021-08-03", "close": 32.01, "volume": 372211.0}, {"date": "2021-08-04", "close": 31.79, "volume": 298869.0}, {"date": "2021-08-05", "close": 32.19, "volume": 288016.0}, {"date": "2021-08-06", "close": 32.9, "volume": 329989.0}, {"date": "2021-08-09", "close": 32.61, "volume": 328438.0}, {"date": "2021-08-10", "close": 33.04, "volume": 400596.0}, {"date": "2021-08-11", "close": 33.7, "volume": 944486.0}, {"date": "2021-08-12", "close": 33.51, "volume": 199568.0}, {"date": "2021-08-13", "close": 33.45, "volume": 279720.0}, {"date": "2021-08-16", "close": 33.14, "volume": 293478.0}, {"date": "2021-08-17", "close": 32.94, "volume": 303721.0}, {"date": "2021-08-18", "close": 32.56, "volume": 387141.0}, {"date": "2021-08-19", "close": 32.57, "volume": 326624.0}, {"date": "2021-08-20", "close": 33.46, "volume": 673273.0}, {"date": "2021-08-23", "close": 33.45, "volume": 638369.0}, {"date": "2021-08-24", "close": 33.48, "volume": 208829.0}, {"date": "2021-08-25", "close": 33.64, "volume": 529210.0}, {"date": "2021-08-26", "close": 33.18, "volume": 511000.0}, {"date": "2021-08-27", "close": 33.67, "volume": 358909.0}, {"date": "2021-08-30", "close": 33.2, "volume": 316705.0}, {"date": "2021-08-31", "close": 33.3, "volume": 568451.0}, {"date": "2021-09-01", "close": 33.13, "volume": 372891.0}, {"date": "2021-09-02", "close": 33.08, "volume": 387141.0}, {"date": "2021-09-03", "close": 33.01, "volume": 448012.0}, {"date": "2021-09-07", "close": 32.94, "volume": 493188.0}, {"date": "2021-09-08", "close": 33.04, "volume": 405664.0}, {"date": "2021-09-09", "close": 33.13, "volume": 898336.0}, {"date": "2021-09-10", "close": 32.64, "volume": 885405.0}, {"date": "2021-09-13", "close": 33.17, "volume": 497765.0}, {"date": "2021-09-14", "close": 32.43, "volume": 579893.0}, {"date": "2021-09-15", "close": 32.97, "volume": 533062.0}, {"date": "2021-09-16", "close": 32.67, "volume": 554007.0}, {"date": "2021-09-17", "close": 32.93, "volume": 2885021.0}, {"date": "2021-09-20", "close": 32.46, "volume": 679150.0}, {"date": "2021-09-21", "close": 31.98, "volume": 409010.0}, {"date": "2021-09-22", "close": 32.39, "volume": 332070.0}, {"date": "2021-09-23", "close": 32.89, "volume": 799635.0}, {"date": "2021-09-24", "close": 33.42, "volume": 983375.0}, {"date": "2021-09-27", "close": 34.61, "volume": 1151519.0}, {"date": "2021-09-28", "close": 34.3, "volume": 999537.0}, {"date": "2021-09-29", "close": 34.72, "volume": 352065.0}, {"date": "2021-09-30", "close": 34.31, "volume": 307399.0}, {"date": "2021-10-01", "close": 34.85, "volume": 333531.0}, {"date": "2021-10-04", "close": 34.97, "volume": 281239.0}, {"date": "2021-10-05", "close": 35.1, "volume": 293045.0}, {"date": "2021-10-06", "close": 34.78, "volume": 528721.0}, {"date": "2021-10-07", "close": 35.21, "volume": 397887.0}, {"date": "2021-10-08", "close": 35.12, "volume": 265223.0}, {"date": "2021-10-11", "close": 34.83, "volume": 219097.0}, {"date": "2021-10-12", "close": 34.75, "volume": 404314.0}, {"date": "2021-10-13", "close": 34.73, "volume": 380257.0}, {"date": "2021-10-14", "close": 35.23, "volume": 278201.0}, {"date": "2021-10-15", "close": 36.02, "volume": 474522.0}, {"date": "2021-10-18", "close": 35.69, "volume": 419229.0}, {"date": "2021-10-19", "close": 35.62, "volume": 331426.0}, {"date": "2021-10-20", "close": 36.21, "volume": 367166.0}, {"date": "2021-10-21", "close": 36.22, "volume": 292515.0}, {"date": "2021-10-22", "close": 36.33, "volume": 225923.0}, {"date": "2021-10-25", "close": 36.07, "volume": 526674.0}, {"date": "2021-10-26", "close": 35.83, "volume": 273209.0}, {"date": "2021-10-27", "close": 34.98, "volume": 317863.0}, {"date": "2021-10-28", "close": 35.45, "volume": 286232.0}, {"date": "2021-10-29", "close": 35.36, "volume": 209428.0}, {"date": "2021-11-01", "close": 36.09, "volume": 305034.0}, {"date": "2021-11-02", "close": 35.81, "volume": 437043.0}, {"date": "2021-11-03", "close": 36.39, "volume": 315077.0}, {"date": "2021-11-04", "close": 35.64, "volume": 203637.0}, {"date": "2021-11-05", "close": 36.23, "volume": 259492.0}, {"date": "2021-11-08", "close": 35.95, "volume": 202049.0}, {"date": "2021-11-09", "close": 35.32, "volume": 221567.0}, {"date": "2021-11-10", "close": 35.83, "volume": 198604.0}, {"date": "2021-11-11", "close": 35.93, "volume": 163241.0}, {"date": "2021-11-12", "close": 35.64, "volume": 179375.0}, {"date": "2021-11-15", "close": 35.65, "volume": 726628.0}, {"date": "2021-11-16", "close": 35.27, "volume": 329808.0}, {"date": "2021-11-17", "close": 34.99, "volume": 293725.0}, {"date": "2021-11-18", "close": 35.33, "volume": 360349.0}, {"date": "2021-11-19", "close": 34.59, "volume": 354954.0}, {"date": "2021-11-22", "close": 35.15, "volume": 253907.0}, {"date": "2021-11-23", "close": 35.56, "volume": 195241.0}, {"date": "2021-11-24", "close": 35.29, "volume": 162313.0}, {"date": "2021-11-26", "close": 32.99, "volume": 233933.0}, {"date": "2021-11-29", "close": 32.85, "volume": 392388.0}, {"date": "2021-11-30", "close": 32.49, "volume": 407651.0}, {"date": "2021-12-01", "close": 32.06, "volume": 397589.0}, {"date": "2021-12-02", "close": 33.11, "volume": 273259.0}, {"date": "2021-12-03", "close": 32.83, "volume": 258893.0}, {"date": "2021-12-06", "close": 33.73, "volume": 369496.0}, {"date": "2021-12-07", "close": 33.59, "volume": 282867.0}, {"date": "2021-12-08", "close": 33.37, "volume": 222906.0}, {"date": "2021-12-09", "close": 32.89, "volume": 204985.0}, {"date": "2021-12-10", "close": 33.07, "volume": 182449.0}, {"date": "2021-12-13", "close": 32.67, "volume": 278925.0}, {"date": "2021-12-14", "close": 32.85, "volume": 402530.0}, {"date": "2021-12-15", "close": 33.06, "volume": 347589.0}, {"date": "2021-12-16", "close": 32.48, "volume": 463894.0}, {"date": "2021-12-17", "close": 32.18, "volume": 1596618.0}, {"date": "2021-12-20", "close": 32.1, "volume": 517730.0}, {"date": "2021-12-21", "close": 32.67, "volume": 379709.0}, {"date": "2021-12-22", "close": 32.78, "volume": 239999.0}, {"date": "2021-12-23", "close": 32.96, "volume": 353311.0}, {"date": "2021-12-27", "close": 33.25, "volume": 197802.0}, {"date": "2021-12-28", "close": 33.61, "volume": 229704.0}, {"date": "2021-12-29", "close": 33.56, "volume": 190570.0}, {"date": "2021-12-30", "close": 33.25, "volume": 242499.0}, {"date": "2021-12-31", "close": 33.38, "volume": 156853.0}, {"date": "2022-01-03", "close": 33.64, "volume": 235221.0}, {"date": "2022-01-04", "close": 34.29, "volume": 216761.0}, {"date": "2022-01-05", "close": 34.5, "volume": 643769.0}, {"date": "2022-01-06", "close": 35.75, "volume": 399898.0}, {"date": "2022-01-07", "close": 36.01, "volume": 508194.0}, {"date": "2022-01-10", "close": 36.36, "volume": 373841.0}, {"date": "2022-01-11", "close": 36.1, "volume": 332283.0}, {"date": "2022-01-12", "close": 36.22, "volume": 1084720.0}, {"date": "2022-01-13", "close": 36.8, "volume": 825931.0}, {"date": "2022-01-14", "close": 37.5, "volume": 699745.0}, {"date": "2022-01-18", "close": 37.39, "volume": 559880.0}, {"date": "2022-01-19", "close": 36.52, "volume": 675768.0}, {"date": "2022-01-20", "close": 35.38, "volume": 477226.0}, {"date": "2022-01-21", "close": 34.8, "volume": 386772.0}, {"date": "2022-01-24", "close": 35.52, "volume": 938040.0}, {"date": "2022-01-25", "close": 35.53, "volume": 333586.0}, {"date": "2022-01-26", "close": 35.1, "volume": 471346.0}, {"date": "2022-01-27", "close": 34.76, "volume": 547114.0}, {"date": "2022-01-28", "close": 34.97, "volume": 463027.0}, {"date": "2022-01-31", "close": 35.02, "volume": 695442.0}, {"date": "2022-02-01", "close": 34.98, "volume": 473486.0}, {"date": "2022-02-02", "close": 35.0, "volume": 409356.0}, {"date": "2022-02-03", "close": 34.91, "volume": 379180.0}, {"date": "2022-02-04", "close": 35.0, "volume": 335484.0}, {"date": "2022-02-07", "close": 35.12, "volume": 271737.0}, {"date": "2022-02-08", "close": 35.96, "volume": 970520.0}, {"date": "2022-02-09", "close": 35.69, "volume": 535226.0}, {"date": "2022-02-10", "close": 35.44, "volume": 973309.0}, {"date": "2022-02-11", "close": 35.52, "volume": 343574.0}, {"date": "2022-02-14", "close": 35.06, "volume": 1607540.0}, {"date": "2022-02-15", "close": 36.18, "volume": 1236535.0}, {"date": "2022-02-16", "close": 36.4, "volume": 558322.0}, {"date": "2022-02-17", "close": 35.45, "volume": 266337.0}, {"date": "2022-02-18", "close": 35.89, "volume": 392673.0}, {"date": "2022-02-22", "close": 35.74, "volume": 389505.0}, {"date": "2022-02-23", "close": 35.53, "volume": 394090.0}, {"date": "2022-02-24", "close": 34.21, "volume": 979759.0}, {"date": "2022-02-25", "close": 35.94, "volume": 438685.0}, {"date": "2022-02-28", "close": 35.58, "volume": 512243.0}, {"date": "2022-03-01", "close": 34.41, "volume": 795867.0}, {"date": "2022-03-02", "close": 35.5, "volume": 332023.0}, {"date": "2022-03-03", "close": 35.35, "volume": 456098.0}, {"date": "2022-03-04", "close": 34.79, "volume": 535748.0}, {"date": "2022-03-07", "close": 33.34, "volume": 385219.0}, {"date": "2022-03-08", "close": 33.47, "volume": 589690.0}, {"date": "2022-03-09", "close": 34.11, "volume": 398175.0}, {"date": "2022-03-10", "close": 34.16, "volume": 223271.0}, {"date": "2022-03-11", "close": 34.74, "volume": 354358.0}, {"date": "2022-03-14", "close": 34.22, "volume": 318969.0}, {"date": "2022-03-15", "close": 34.67, "volume": 486423.0}, {"date": "2022-03-16", "close": 35.22, "volume": 453364.0}, {"date": "2022-03-17", "close": 34.75, "volume": 236186.0}, {"date": "2022-03-18", "close": 34.35, "volume": 583113.0}, {"date": "2022-03-21", "close": 34.38, "volume": 245716.0}, {"date": "2022-03-22", "close": 34.53, "volume": 413166.0}, {"date": "2022-03-23", "close": 33.39, "volume": 195325.0}, {"date": "2022-03-24", "close": 33.62, "volume": 228455.0}, {"date": "2022-03-25", "close": 34.24, "volume": 236063.0}, {"date": "2022-03-28", "close": 33.87, "volume": 200456.0}, {"date": "2022-03-29", "close": 34.37, "volume": 326240.0}, {"date": "2022-03-30", "close": 33.36, "volume": 258199.0}, {"date": "2022-03-31", "close": 32.82, "volume": 467250.0}, {"date": "2022-04-01", "close": 32.92, "volume": 323432.0}, {"date": "2022-04-04", "close": 32.49, "volume": 765520.0}, {"date": "2022-04-05", "close": 31.99, "volume": 361651.0}, {"date": "2022-04-06", "close": 31.65, "volume": 271595.0}, {"date": "2022-04-07", "close": 31.3, "volume": 280702.0}, {"date": "2022-04-08", "close": 31.35, "volume": 268362.0}, {"date": "2022-04-11", "close": 31.26, "volume": 268492.0}, {"date": "2022-04-12", "close": 30.96, "volume": 243991.0}, {"date": "2022-04-13", "close": 31.8, "volume": 438959.0}, {"date": "2022-04-14", "close": 31.53, "volume": 568832.0}, {"date": "2022-04-18", "close": 31.91, "volume": 390719.0}, {"date": "2022-04-19", "close": 32.44, "volume": 711641.0}, {"date": "2022-04-20", "close": 32.89, "volume": 340362.0}, {"date": "2022-04-21", "close": 32.72, "volume": 391709.0}, {"date": "2022-04-22", "close": 31.89, "volume": 335947.0}, {"date": "2022-04-25", "close": 31.79, "volume": 578481.0}, {"date": "2022-04-26", "close": 30.94, "volume": 404543.0}, {"date": "2022-04-27", "close": 30.83, "volume": 431852.0}, {"date": "2022-04-28", "close": 31.42, "volume": 368112.0}, {"date": "2022-04-29", "close": 30.43, "volume": 405738.0}, {"date": "2022-05-02", "close": 30.52, "volume": 352159.0}, {"date": "2022-05-03", "close": 30.84, "volume": 350776.0}, {"date": "2022-05-04", "close": 32.05, "volume": 391637.0}, {"date": "2022-05-05", "close": 31.37, "volume": 322530.0}, {"date": "2022-05-06", "close": 31.15, "volume": 282262.0}, {"date": "2022-05-09", "close": 30.87, "volume": 517828.0}, {"date": "2022-05-10", "close": 30.7, "volume": 346169.0}, {"date": "2022-05-11", "close": 30.69, "volume": 421513.0}, {"date": "2022-05-12", "close": 31.08, "volume": 606897.0}, {"date": "2022-05-13", "close": 30.75, "volume": 556072.0}, {"date": "2022-05-16", "close": 30.63, "volume": 352656.0}, {"date": "2022-05-17", "close": 31.77, "volume": 298213.0}, {"date": "2022-05-18", "close": 31.53, "volume": 367016.0}, {"date": "2022-05-19", "close": 30.93, "volume": 358495.0}, {"date": "2022-05-20", "close": 31.03, "volume": 1411316.0}, {"date": "2022-05-23", "close": 31.42, "volume": 308055.0}, {"date": "2022-05-24", "close": 31.58, "volume": 448297.0}, {"date": "2022-05-25", "close": 31.85, "volume": 335291.0}, {"date": "2022-05-26", "close": 32.13, "volume": 332180.0}, {"date": "2022-05-27", "close": 32.53, "volume": 245247.0}, {"date": "2022-05-31", "close": 32.45, "volume": 499308.0}, {"date": "2022-06-01", "close": 32.41, "volume": 375749.0}, {"date": "2022-06-02", "close": 33.03, "volume": 307920.0}, {"date": "2022-06-03", "close": 32.48, "volume": 235216.0}, {"date": "2022-06-06", "close": 32.75, "volume": 295927.0}, {"date": "2022-06-07", "close": 33.2, "volume": 251618.0}, {"date": "2022-06-08", "close": 32.52, "volume": 322831.0}, {"date": "2022-06-09", "close": 31.83, "volume": 227608.0}, {"date": "2022-06-10", "close": 31.34, "volume": 276966.0}, {"date": "2022-06-13", "close": 30.62, "volume": 443588.0}, {"date": "2022-06-14", "close": 30.77, "volume": 420780.0}, {"date": "2022-06-15", "close": 30.79, "volume": 435400.0}, {"date": "2022-06-16", "close": 29.95, "volume": 432913.0}, {"date": "2022-06-17", "close": 29.85, "volume": 1844141.0}, {"date": "2022-06-21", "close": 30.37, "volume": 362466.0}, {"date": "2022-06-22", "close": 30.32, "volume": 339583.0}, {"date": "2022-06-23", "close": 29.79, "volume": 290733.0}, {"date": "2022-06-24", "close": 30.49, "volume": 601340.0}, {"date": "2022-06-27", "close": 30.79, "volume": 367108.0}, {"date": "2022-06-28", "close": 30.39, "volume": 353105.0}, {"date": "2022-06-29", "close": 30.26, "volume": 266657.0}, {"date": "2022-06-30", "close": 30.02, "volume": 271993.0}, {"date": "2022-07-01", "close": 30.55, "volume": 249313.0}, {"date": "2022-07-05", "close": 30.66, "volume": 300633.0}, {"date": "2022-07-06", "close": 30.25, "volume": 443507.0}, {"date": "2022-07-07", "close": 30.4, "volume": 278316.0}, {"date": "2022-07-08", "close": 30.4, "volume": 260916.0}, {"date": "2022-07-11", "close": 30.33, "volume": 220265.0}, {"date": "2022-07-12", "close": 30.27, "volume": 188187.0}, {"date": "2022-07-13", "close": 29.9, "volume": 343450.0}, {"date": "2022-07-14", "close": 30.6, "volume": 872738.0}, {"date": "2022-07-15", "close": 31.69, "volume": 486683.0}, {"date": "2022-07-18", "close": 31.79, "volume": 598293.0}, {"date": "2022-07-19", "close": 32.33, "volume": 285989.0}, {"date": "2022-07-20", "close": 32.28, "volume": 379215.0}, {"date": "2022-07-21", "close": 32.45, "volume": 272705.0}, {"date": "2022-07-22", "close": 32.25, "volume": 229973.0}, {"date": "2022-07-25", "close": 33.09, "volume": 444455.0}, {"date": "2022-07-26", "close": 33.01, "volume": 187958.0}, {"date": "2022-07-27", "close": 33.65, "volume": 256537.0}, {"date": "2022-07-28", "close": 33.56, "volume": 228847.0}, {"date": "2022-07-29", "close": 34.13, "volume": 210339.0}, {"date": "2022-08-01", "close": 34.63, "volume": 285928.0}, {"date": "2022-08-02", "close": 34.04, "volume": 259079.0}, {"date": "2022-08-03", "close": 34.26, "volume": 189760.0}, {"date": "2022-08-04", "close": 34.01, "volume": 197720.0}, {"date": "2022-08-05", "close": 34.39, "volume": 213522.0}, {"date": "2022-08-08", "close": 34.35, "volume": 188896.0}, {"date": "2022-08-09", "close": 34.53, "volume": 323377.0}, {"date": "2022-08-10", "close": 34.89, "volume": 242969.0}, {"date": "2022-08-11", "close": 34.64, "volume": 456502.0}, {"date": "2022-08-12", "close": 35.0, "volume": 248815.0}, {"date": "2022-08-15", "close": 35.33, "volume": 210948.0}, {"date": "2022-08-16", "close": 35.57, "volume": 192481.0}, {"date": "2022-08-17", "close": 35.24, "volume": 345893.0}, {"date": "2022-08-18", "close": 35.0, "volume": 208159.0}, {"date": "2022-08-19", "close": 34.72, "volume": 344241.0}, {"date": "2022-08-22", "close": 34.14, "volume": 327283.0}, {"date": "2022-08-23", "close": 33.68, "volume": 390350.0}, {"date": "2022-08-24", "close": 33.53, "volume": 270527.0}, {"date": "2022-08-25", "close": 33.82, "volume": 255215.0}, {"date": "2022-08-26", "close": 33.19, "volume": 248849.0}, {"date": "2022-08-29", "close": 32.7, "volume": 168753.0}, {"date": "2022-08-30", "close": 32.7, "volume": 186836.0}, {"date": "2022-08-31", "close": 32.01, "volume": 385338.0}, {"date": "2022-09-01", "close": 31.83, "volume": 265712.0}, {"date": "2022-09-02", "close": 31.53, "volume": 270962.0}, {"date": "2022-09-06", "close": 30.89, "volume": 215913.0}, {"date": "2022-09-07", "close": 31.16, "volume": 261592.0}, {"date": "2022-09-08", "close": 31.48, "volume": 221976.0}, {"date": "2022-09-09", "close": 32.0, "volume": 215409.0}, {"date": "2022-09-12", "close": 32.27, "volume": 235185.0}, {"date": "2022-09-13", "close": 31.1, "volume": 303708.0}, {"date": "2022-09-14", "close": 31.04, "volume": 295628.0}, {"date": "2022-09-15", "close": 31.3, "volume": 359047.0}, {"date": "2022-09-16", "close": 31.3, "volume": 822114.0}, {"date": "2022-09-19", "close": 31.93, "volume": 225365.0}, {"date": "2022-09-20", "close": 31.92, "volume": 306633.0}, {"date": "2022-09-21", "close": 31.5, "volume": 306734.0}, {"date": "2022-09-22", "close": 31.02, "volume": 234080.0}, {"date": "2022-09-23", "close": 30.55, "volume": 221242.0}, {"date": "2022-09-26", "close": 30.33, "volume": 292409.0}, {"date": "2022-09-27", "close": 30.1, "volume": 285995.0}, {"date": "2022-09-28", "close": 30.61, "volume": 371508.0}, {"date": "2022-09-29", "close": 30.41, "volume": 381479.0}, {"date": "2022-09-30", "close": 29.98, "volume": 408073.0}, {"date": "2022-10-03", "close": 30.64, "volume": 377218.0}, {"date": "2022-10-04", "close": 31.74, "volume": 312329.0}, {"date": "2022-10-05", "close": 31.59, "volume": 298787.0}, {"date": "2022-10-06", "close": 31.34, "volume": 186899.0}, {"date": "2022-10-07", "close": 31.18, "volume": 416868.0}, {"date": "2022-10-10", "close": 31.46, "volume": 423695.0}, {"date": "2022-10-11", "close": 31.48, "volume": 568717.0}, {"date": "2022-10-12", "close": 31.87, "volume": 518703.0}, {"date": "2022-10-13", "close": 33.02, "volume": 759813.0}, {"date": "2022-10-14", "close": 35.02, "volume": 896855.0}, {"date": "2022-10-17", "close": 36.51, "volume": 1177965.0}, {"date": "2022-10-18", "close": 37.58, "volume": 868091.0}, {"date": "2022-10-19", "close": 37.44, "volume": 645759.0}, {"date": "2022-10-20", "close": 36.36, "volume": 613237.0}, {"date": "2022-10-21", "close": 36.89, "volume": 456882.0}, {"date": "2022-10-24", "close": 37.3, "volume": 375195.0}, {"date": "2022-10-25", "close": 37.73, "volume": 344834.0}, {"date": "2022-10-26", "close": 37.51, "volume": 318885.0}, {"date": "2022-10-27", "close": 37.6, "volume": 263727.0}, {"date": "2022-10-28", "close": 38.57, "volume": 273998.0}, {"date": "2022-10-31", "close": 38.7, "volume": 316180.0}, {"date": "2022-11-01", "close": 38.58, "volume": 216426.0}, {"date": "2022-11-02", "close": 37.63, "volume": 270170.0}, {"date": "2022-11-03", "close": 37.4, "volume": 315149.0}, {"date": "2022-11-04", "close": 38.19, "volume": 227328.0}, {"date": "2022-11-07", "close": 38.07, "volume": 275644.0}, {"date": "2022-11-08", "close": 38.08, "volume": 223980.0}, {"date": "2022-11-09", "close": 37.36, "volume": 274176.0}, {"date": "2022-11-10", "close": 39.02, "volume": 332083.0}, {"date": "2022-11-11", "close": 38.15, "volume": 274941.0}, {"date": "2022-11-14", "close": 35.8, "volume": 872183.0}, {"date": "2022-11-15", "close": 35.71, "volume": 471933.0}, {"date": "2022-11-16", "close": 35.11, "volume": 339189.0}, {"date": "2022-11-17", "close": 34.22, "volume": 441611.0}, {"date": "2022-11-18", "close": 34.25, "volume": 408863.0}, {"date": "2022-11-21", "close": 35.13, "volume": 385288.0}, {"date": "2022-11-22", "close": 35.27, "volume": 242464.0}, {"date": "2022-11-23", "close": 34.81, "volume": 208363.0}, {"date": "2022-11-25", "close": 35.04, "volume": 192914.0}, {"date": "2022-11-28", "close": 34.48, "volume": 310485.0}, {"date": "2022-11-29", "close": 34.71, "volume": 266316.0}, {"date": "2022-11-30", "close": 35.27, "volume": 568551.0}, {"date": "2022-12-01", "close": 35.04, "volume": 296138.0}, {"date": "2022-12-02", "close": 34.92, "volume": 207871.0}, {"date": "2022-12-05", "close": 33.36, "volume": 373183.0}, {"date": "2022-12-06", "close": 33.45, "volume": 314973.0}, {"date": "2022-12-07", "close": 33.28, "volume": 373996.0}, {"date": "2022-12-08", "close": 33.8, "volume": 513679.0}, {"date": "2022-12-09", "close": 33.58, "volume": 252683.0}, {"date": "2022-12-12", "close": 33.72, "volume": 287898.0}, {"date": "2022-12-13", "close": 34.0, "volume": 513481.0}, {"date": "2022-12-14", "close": 33.45, "volume": 400334.0}, {"date": "2022-12-15", "close": 32.89, "volume": 496055.0}, {"date": "2022-12-16", "close": 32.78, "volume": 1288661.0}, {"date": "2022-12-19", "close": 33.13, "volume": 362948.0}, {"date": "2022-12-20", "close": 33.51, "volume": 369452.0}, {"date": "2022-12-21", "close": 34.33, "volume": 343288.0}, {"date": "2022-12-22", "close": 33.96, "volume": 294693.0}, {"date": "2022-12-23", "close": 34.05, "volume": 188116.0}, {"date": "2022-12-27", "close": 34.13, "volume": 183348.0}, {"date": "2022-12-28", "close": 33.86, "volume": 219059.0}, {"date": "2022-12-29", "close": 33.98, "volume": 382237.0}, {"date": "2022-12-30", "close": 33.55, "volume": 262212.0}, {"date": "2023-01-03", "close": 33.33, "volume": 551708.0}, {"date": "2023-01-04", "close": 32.87, "volume": 490456.0}, {"date": "2023-01-05", "close": 32.29, "volume": 477138.0}, {"date": "2023-01-06", "close": 33.46, "volume": 488237.0}, {"date": "2023-01-09", "close": 33.61, "volume": 633900.0}, {"date": "2023-01-10", "close": 34.15, "volume": 759869.0}, {"date": "2023-01-11", "close": 34.78, "volume": 1124791.0}, {"date": "2023-01-12", "close": 35.01, "volume": 707624.0}, {"date": "2023-01-13", "close": 36.35, "volume": 695420.0}, {"date": "2023-01-17", "close": 35.98, "volume": 473892.0}, {"date": "2023-01-18", "close": 34.07, "volume": 467763.0}, {"date": "2023-01-19", "close": 33.58, "volume": 417113.0}, {"date": "2023-01-20", "close": 33.83, "volume": 566773.0}, {"date": "2023-01-23", "close": 33.77, "volume": 606612.0}, {"date": "2023-01-24", "close": 33.63, "volume": 316788.0}, {"date": "2023-01-25", "close": 33.9, "volume": 275094.0}, {"date": "2023-01-26", "close": 34.01, "volume": 349205.0}, {"date": "2023-01-27", "close": 34.15, "volume": 268469.0}, {"date": "2023-01-30", "close": 34.18, "volume": 360498.0}, {"date": "2023-01-31", "close": 35.46, "volume": 424143.0}, {"date": "2023-02-01", "close": 35.89, "volume": 380185.0}, {"date": "2023-02-02", "close": 36.72, "volume": 348859.0}, {"date": "2023-02-03", "close": 36.39, "volume": 426168.0}, {"date": "2023-02-06", "close": 35.56, "volume": 394555.0}, {"date": "2023-02-07", "close": 36.04, "volume": 379612.0}, {"date": "2023-02-08", "close": 35.94, "volume": 265604.0}, {"date": "2023-02-09", "close": 35.6, "volume": 235805.0}, {"date": "2023-02-10", "close": 35.74, "volume": 211493.0}, {"date": "2023-02-13", "close": 36.02, "volume": 262688.0}, {"date": "2023-02-14", "close": 36.56, "volume": 430588.0}, {"date": "2023-02-15", "close": 37.13, "volume": 352253.0}, {"date": "2023-02-16", "close": 36.42, "volume": 474668.0}, {"date": "2023-02-17", "close": 36.89, "volume": 346778.0}, {"date": "2023-02-21", "close": 35.58, "volume": 341282.0}, {"date": "2023-02-22", "close": 35.37, "volume": 445196.0}, {"date": "2023-02-23", "close": 35.29, "volume": 267444.0}, {"date": "2023-02-24", "close": 35.33, "volume": 308709.0}, {"date": "2023-02-27", "close": 35.44, "volume": 356680.0}, {"date": "2023-02-28", "close": 35.07, "volume": 501357.0}, {"date": "2023-03-01", "close": 35.12, "volume": 434471.0}, {"date": "2023-03-02", "close": 34.61, "volume": 339623.0}, {"date": "2023-03-03", "close": 34.45, "volume": 534966.0}, {"date": "2023-03-06", "close": 35.27, "volume": 1325129.0}, {"date": "2023-03-07", "close": 34.25, "volume": 683560.0}, {"date": "2023-03-08", "close": 34.39, "volume": 571922.0}, {"date": "2023-03-09", "close": 31.71, "volume": 1251987.0}, {"date": "2023-03-10", "close": 31.69, "volume": 1181709.0}, {"date": "2023-03-13", "close": 32.24, "volume": 2083129.0}, {"date": "2023-03-14", "close": 32.05, "volume": 1425312.0}, {"date": "2023-03-15", "close": 31.52, "volume": 1244233.0}, {"date": "2023-03-16", "close": 31.62, "volume": 1428792.0}, {"date": "2023-03-17", "close": 30.13, "volume": 13374480.0}, {"date": "2023-03-20", "close": 30.51, "volume": 1002141.0}, {"date": "2023-03-21", "close": 32.14, "volume": 1002000.0}, {"date": "2023-03-22", "close": 29.93, "volume": 730955.0}, {"date": "2023-03-23", "close": 28.97, "volume": 915758.0}, {"date": "2023-03-24", "close": 29.8, "volume": 882041.0}, {"date": "2023-03-27", "close": 30.41, "volume": 646544.0}, {"date": "2023-03-28", "close": 30.34, "volume": 658292.0}, {"date": "2023-03-29", "close": 30.3, "volume": 523797.0}, {"date": "2023-03-30", "close": 29.66, "volume": 644010.0}, {"date": "2023-03-31", "close": 30.12, "volume": 614304.0}, {"date": "2023-04-03", "close": 29.75, "volume": 454821.0}, {"date": "2023-04-04", "close": 29.93, "volume": 1076517.0}, {"date": "2023-04-05", "close": 29.78, "volume": 589455.0}, {"date": "2023-04-06", "close": 29.89, "volume": 606993.0}, {"date": "2023-04-10", "close": 30.29, "volume": 788358.0}, {"date": "2023-04-11", "close": 29.82, "volume": 725708.0}, {"date": "2023-04-12", "close": 29.41, "volume": 723117.0}, {"date": "2023-04-13", "close": 29.71, "volume": 1293698.0}, {"date": "2023-04-14", "close": 28.71, "volume": 2039234.0}, {"date": "2023-04-17", "close": 29.42, "volume": 984516.0}, {"date": "2023-04-18", "close": 29.37, "volume": 1148558.0}, {"date": "2023-04-19", "close": 29.4, "volume": 982658.0}, {"date": "2023-04-20", "close": 29.0, "volume": 855880.0}, {"date": "2023-04-21", "close": 28.78, "volume": 737722.0}, {"date": "2023-04-24", "close": 28.75, "volume": 556189.0}, {"date": "2023-04-25", "close": 27.63, "volume": 667719.0}, {"date": "2023-04-26", "close": 27.69, "volume": 616152.0}, {"date": "2023-04-27", "close": 27.57, "volume": 607972.0}, {"date": "2023-04-28", "close": 28.04, "volume": 513652.0}, {"date": "2023-05-01", "close": 27.57, "volume": 439834.0}, {"date": "2023-05-02", "close": 25.66, "volume": 994209.0}, {"date": "2023-05-03", "close": 25.67, "volume": 946042.0}, {"date": "2023-05-04", "close": 25.19, "volume": 1100880.0}, {"date": "2023-05-05", "close": 26.25, "volume": 705851.0}, {"date": "2023-05-08", "close": 25.6, "volume": 606704.0}, {"date": "2023-05-09", "close": 25.39, "volume": 885696.0}, {"date": "2023-05-10", "close": 25.5, "volume": 739359.0}, {"date": "2023-05-11", "close": 25.11, "volume": 691930.0}, {"date": "2023-05-12", "close": 25.3, "volume": 767777.0}, {"date": "2023-05-15", "close": 25.86, "volume": 817290.0}, {"date": "2023-05-16", "close": 25.58, "volume": 671363.0}, {"date": "2023-05-17", "close": 27.09, "volume": 778841.0}, {"date": "2023-05-18", "close": 26.59, "volume": 544766.0}, {"date": "2023-05-19", "close": 26.41, "volume": 730234.0}, {"date": "2023-05-22", "close": 27.38, "volume": 493987.0}, {"date": "2023-05-23", "close": 27.4, "volume": 557141.0}, {"date": "2023-05-24", "close": 26.79, "volume": 467813.0}, {"date": "2023-05-25", "close": 26.46, "volume": 433664.0}, {"date": "2023-05-26", "close": 26.77, "volume": 486400.0}, {"date": "2023-05-30", "close": 26.7, "volume": 532990.0}, {"date": "2023-05-31", "close": 26.01, "volume": 592993.0}, {"date": "2023-06-01", "close": 26.65, "volume": 375792.0}, {"date": "2023-06-02", "close": 28.28, "volume": 556329.0}, {"date": "2023-06-05", "close": 27.23, "volume": 367766.0}, {"date": "2023-06-06", "close": 29.0, "volume": 487778.0}, {"date": "2023-06-07", "close": 30.03, "volume": 574721.0}, {"date": "2023-06-08", "close": 29.46, "volume": 354971.0}, {"date": "2023-06-09", "close": 29.12, "volume": 393816.0}, {"date": "2023-06-12", "close": 29.24, "volume": 407686.0}, {"date": "2023-06-13", "close": 29.71, "volume": 370986.0}, {"date": "2023-06-14", "close": 28.87, "volume": 472200.0}, {"date": "2023-06-15", "close": 29.05, "volume": 391466.0}, {"date": "2023-06-16", "close": 28.83, "volume": 1260642.0}, {"date": "2023-06-20", "close": 28.39, "volume": 300327.0}, {"date": "2023-06-21", "close": 27.48, "volume": 345089.0}, {"date": "2023-06-22", "close": 26.62, "volume": 588936.0}, {"date": "2023-06-23", "close": 26.3, "volume": 763515.0}, {"date": "2023-06-26", "close": 26.56, "volume": 659917.0}, {"date": "2023-06-27", "close": 26.9, "volume": 545775.0}, {"date": "2023-06-28", "close": 26.53, "volume": 581342.0}, {"date": "2023-06-29", "close": 26.89, "volume": 434791.0}, {"date": "2023-06-30", "close": 26.52, "volume": 514562.0}, {"date": "2023-07-03", "close": 27.15, "volume": 189763.0}, {"date": "2023-07-05", "close": 26.41, "volume": 733115.0}, {"date": "2023-07-06", "close": 25.89, "volume": 472700.0}, {"date": "2023-07-07", "close": 26.63, "volume": 579283.0}, {"date": "2023-07-10", "close": 26.99, "volume": 462548.0}, {"date": "2023-07-11", "close": 27.28, "volume": 459748.0}, {"date": "2023-07-12", "close": 27.33, "volume": 483446.0}, {"date": "2023-07-13", "close": 27.76, "volume": 360352.0}, {"date": "2023-07-14", "close": 26.77, "volume": 706591.0}, {"date": "2023-07-17", "close": 28.31, "volume": 765490.0}, {"date": "2023-07-18", "close": 28.95, "volume": 632001.0}, {"date": "2023-07-19", "close": 30.43, "volume": 644216.0}, {"date": "2023-07-20", "close": 29.88, "volume": 648128.0}, {"date": "2023-07-21", "close": 29.59, "volume": 498275.0}, {"date": "2023-07-24", "close": 30.25, "volume": 402508.0}, {"date": "2023-07-25", "close": 30.06, "volume": 384429.0}, {"date": "2023-07-26", "close": 31.62, "volume": 530658.0}, {"date": "2023-07-27", "close": 31.01, "volume": 430649.0}, {"date": "2023-07-28", "close": 31.32, "volume": 286851.0}, {"date": "2023-07-31", "close": 31.04, "volume": 298421.0}, {"date": "2023-08-01", "close": 30.65, "volume": 223880.0}, {"date": "2023-08-02", "close": 30.46, "volume": 248613.0}, {"date": "2023-08-03", "close": 30.85, "volume": 197108.0}, {"date": "2023-08-04", "close": 31.01, "volume": 185922.0}, {"date": "2023-08-07", "close": 31.38, "volume": 269086.0}, {"date": "2023-08-08", "close": 30.46, "volume": 336658.0}, {"date": "2023-08-09", "close": 30.19, "volume": 263147.0}, {"date": "2023-08-10", "close": 29.93, "volume": 223352.0}, {"date": "2023-08-11", "close": 30.13, "volume": 213984.0}, {"date": "2023-08-14", "close": 30.05, "volume": 415594.0}, {"date": "2023-08-15", "close": 28.88, "volume": 482756.0}, {"date": "2023-08-16", "close": 28.34, "volume": 239600.0}, {"date": "2023-08-17", "close": 28.39, "volume": 232632.0}, {"date": "2023-08-18", "close": 28.7, "volume": 376804.0}, {"date": "2023-08-21", "close": 28.07, "volume": 256663.0}, {"date": "2023-08-22", "close": 27.12, "volume": 359800.0}, {"date": "2023-08-23", "close": 27.13, "volume": 331948.0}, {"date": "2023-08-24", "close": 26.91, "volume": 288956.0}, {"date": "2023-08-25", "close": 26.64, "volume": 266438.0}, {"date": "2023-08-28", "close": 26.95, "volume": 189115.0}, {"date": "2023-08-29", "close": 27.2, "volume": 184577.0}, {"date": "2023-08-30", "close": 27.15, "volume": 194391.0}, {"date": "2023-08-31", "close": 27.18, "volume": 287448.0}, {"date": "2023-09-01", "close": 27.99, "volume": 284107.0}, {"date": "2023-09-05", "close": 27.23, "volume": 314085.0}, {"date": "2023-09-06", "close": 26.47, "volume": 284241.0}, {"date": "2023-09-07", "close": 26.24, "volume": 333788.0}, {"date": "2023-09-08", "close": 26.41, "volume": 266924.0}, {"date": "2023-09-11", "close": 26.2, "volume": 375930.0}, {"date": "2023-09-12", "close": 26.19, "volume": 340016.0}, {"date": "2023-09-13", "close": 26.12, "volume": 320953.0}, {"date": "2023-09-14", "close": 26.815, "volume": 386785.0}, {"date": "2023-09-15", "close": 26.36, "volume": 2528714.0}, {"date": "2023-09-18", "close": 26.52, "volume": 406682.0}, {"date": "2023-09-19", "close": 26.21, "volume": 289111.0}, {"date": "2023-09-20", "close": 25.96, "volume": 274804.0}, {"date": "2023-09-21", "close": 25.62, "volume": 284797.0}, {"date": "2023-09-22", "close": 25.27, "volume": 332081.0}, {"date": "2023-09-25", "close": 25.67, "volume": 256257.0}, {"date": "2023-09-26", "close": 25.25, "volume": 315584.0}, {"date": "2023-09-27", "close": 25.1, "volume": 323791.0}, {"date": "2023-09-28", "close": 25.43, "volume": 334551.0}, {"date": "2023-09-29", "close": 25.62, "volume": 268349.0}, {"date": "2023-10-02", "close": 25.46, "volume": 493432.0}, {"date": "2023-10-03", "close": 24.98, "volume": 375969.0}, {"date": "2023-10-04", "close": 25.17, "volume": 357519.0}, {"date": "2023-10-05", "close": 25.54, "volume": 367278.0}, {"date": "2023-10-06", "close": 26.2, "volume": 454043.0}, {"date": "2023-10-09", "close": 26.34, "volume": 373856.0}, {"date": "2023-10-10", "close": 26.72, "volume": 540928.0}, {"date": "2023-10-11", "close": 26.46, "volume": 284209.0}, {"date": "2023-10-12", "close": 26.27, "volume": 366377.0}, {"date": "2023-10-13", "close": 25.2, "volume": 340150.0}, {"date": "2023-10-16", "close": 25.92, "volume": 456045.0}, {"date": "2023-10-17", "close": 26.4, "volume": 401057.0}, {"date": "2023-10-18", "close": 25.06, "volume": 684437.0}, {"date": "2023-10-19", "close": 25.05, "volume": 796094.0}, {"date": "2023-10-20", "close": 24.49, "volume": 867582.0}, {"date": "2023-10-23", "close": 24.2, "volume": 735720.0}, {"date": "2023-10-24", "close": 24.21, "volume": 682433.0}, {"date": "2023-10-25", "close": 24.31, "volume": 524247.0}, {"date": "2023-10-26", "close": 24.46, "volume": 319214.0}, {"date": "2023-10-27", "close": 24.17, "volume": 400693.0}, {"date": "2023-10-30", "close": 24.32, "volume": 401177.0}, {"date": "2023-10-31", "close": 24.68, "volume": 279322.0}, {"date": "2023-11-01", "close": 24.6, "volume": 224212.0}, {"date": "2023-11-02", "close": 26.0, "volume": 368446.0}, {"date": "2023-11-03", "close": 26.93, "volume": 328298.0}, {"date": "2023-11-06", "close": 26.67, "volume": 246473.0}, {"date": "2023-11-07", "close": 26.24, "volume": 227508.0}, {"date": "2023-11-08", "close": 25.57, "volume": 218959.0}, {"date": "2023-11-09", "close": 25.14, "volume": 243445.0}, {"date": "2023-11-10", "close": 25.11, "volume": 239743.0}, {"date": "2023-11-13", "close": 25.25, "volume": 220427.0}, {"date": "2023-11-14", "close": 27.64, "volume": 349190.0}, {"date": "2023-11-15", "close": 27.71, "volume": 283199.0}, {"date": "2023-11-16", "close": 27.31, "volume": 210128.0}, {"date": "2023-11-17", "close": 27.46, "volume": 299423.0}, {"date": "2023-11-20", "close": 27.51, "volume": 219001.0}, {"date": "2023-11-21", "close": 26.82, "volume": 170970.0}, {"date": "2023-11-22", "close": 26.84, "volume": 151150.0}, {"date": "2023-11-24", "close": 26.91, "volume": 69552.0}, {"date": "2023-11-27", "close": 26.72, "volume": 260786.0}, {"date": "2023-11-28", "close": 26.6, "volume": 212730.0}, {"date": "2023-11-29", "close": 26.98, "volume": 389010.0}, {"date": "2023-11-30", "close": 26.73, "volume": 374227.0}, {"date": "2023-12-01", "close": 28.3, "volume": 416071.0}, {"date": "2023-12-04", "close": 29.26, "volume": 280969.0}, {"date": "2023-12-05", "close": 29.1, "volume": 332664.0}, {"date": "2023-12-06", "close": 29.57, "volume": 345871.0}, {"date": "2023-12-07", "close": 30.29, "volume": 297237.0}, {"date": "2023-12-08", "close": 30.56, "volume": 335387.0}, {"date": "2023-12-11", "close": 30.58, "volume": 311588.0}, {"date": "2023-12-12", "close": 30.13, "volume": 267054.0}, {"date": "2023-12-13", "close": 31.49, "volume": 651480.0}, {"date": "2023-12-14", "close": 32.26, "volume": 560979.0}, {"date": "2023-12-15", "close": 32.01, "volume": 1717120.0}, {"date": "2023-12-18", "close": 31.69, "volume": 257438.0}, {"date": "2023-12-19", "close": 32.54, "volume": 336286.0}, {"date": "2023-12-20", "close": 31.94, "volume": 455505.0}, {"date": "2023-12-21", "close": 32.3, "volume": 216236.0}, {"date": "2023-12-22", "close": 33.13, "volume": 322189.0}, {"date": "2023-12-26", "close": 33.87, "volume": 209163.0}, {"date": "2023-12-27", "close": 33.67, "volume": 201747.0}, {"date": "2023-12-28", "close": 33.48, "volume": 178072.0}, {"date": "2023-12-29", "close": 32.96, "volume": 210829.0}, {"date": "2024-01-02", "close": 32.97, "volume": 236097.0}, {"date": "2024-01-03", "close": 31.35, "volume": 426754.0}, {"date": "2024-01-04", "close": 31.29, "volume": 294458.0}, {"date": "2024-01-05", "close": 31.09, "volume": 313676.0}, {"date": "2024-01-08", "close": 31.47, "volume": 397008.0}, {"date": "2024-01-09", "close": 31.12, "volume": 347220.0}, {"date": "2024-01-10", "close": 31.19, "volume": 286714.0}, {"date": "2024-01-11", "close": 30.93, "volume": 374522.0}, {"date": "2024-01-12", "close": 30.76, "volume": 196251.0}, {"date": "2024-01-16", "close": 30.25, "volume": 405089.0}, {"date": "2024-01-17", "close": 29.0, "volume": 506644.0}, {"date": "2024-01-18", "close": 28.99, "volume": 507574.0}, {"date": "2024-01-19", "close": 29.69, "volume": 362069.0}, {"date": "2024-01-22", "close": 30.6, "volume": 338381.0}, {"date": "2024-01-23", "close": 30.16, "volume": 294241.0}, {"date": "2024-01-24", "close": 30.44, "volume": 248179.0}, {"date": "2024-01-25", "close": 30.23, "volume": 308140.0}, {"date": "2024-01-26", "close": 30.72, "volume": 203568.0}, {"date": "2024-01-29", "close": 30.99, "volume": 285129.0}, {"date": "2024-01-30", "close": 30.69, "volume": 228130.0}, {"date": "2024-01-31", "close": 29.04, "volume": 390170.0}, {"date": "2024-02-01", "close": 28.57, "volume": 368579.0}, {"date": "2024-02-02", "close": 28.36, "volume": 243414.0}, {"date": "2024-02-05", "close": 27.76, "volume": 243064.0}, {"date": "2024-02-06", "close": 27.87, "volume": 222324.0}, {"date": "2024-02-07", "close": 27.75, "volume": 295978.0}, {"date": "2024-02-08", "close": 27.84, "volume": 195848.0}, {"date": "2024-02-09", "close": 28.21, "volume": 255163.0}, {"date": "2024-02-12", "close": 28.88, "volume": 273949.0}, {"date": "2024-02-13", "close": 27.26, "volume": 390755.0}, {"date": "2024-02-14", "close": 27.99, "volume": 438558.0}, {"date": "2024-02-15", "close": 29.18, "volume": 288803.0}, {"date": "2024-02-16", "close": 28.77, "volume": 278039.0}, {"date": "2024-02-20", "close": 28.39, "volume": 222429.0}, {"date": "2024-02-21", "close": 28.15, "volume": 246959.0}, {"date": "2024-02-22", "close": 27.56, "volume": 245229.0}, {"date": "2024-02-23", "close": 27.66, "volume": 209142.0}, {"date": "2024-02-26", "close": 27.12, "volume": 266434.0}, {"date": "2024-02-27", "close": 27.29, "volume": 266867.0}, {"date": "2024-02-28", "close": 27.15, "volume": 518521.0}, {"date": "2024-02-29", "close": 27.24, "volume": 1004127.0}, {"date": "2024-03-01", "close": 27.49, "volume": 403932.0}, {"date": "2024-03-04", "close": 27.0, "volume": 452806.0}, {"date": "2024-03-05", "close": 28.0, "volume": 414906.0}, {"date": "2024-03-06", "close": 28.0, "volume": 506250.0}, {"date": "2024-03-07", "close": 28.11, "volume": 278444.0}, {"date": "2024-03-08", "close": 28.06, "volume": 199117.0}, {"date": "2024-03-11", "close": 28.3, "volume": 353733.0}, {"date": "2024-03-12", "close": 27.54, "volume": 311420.0}, {"date": "2024-03-13", "close": 27.33, "volume": 322188.0}, {"date": "2024-03-14", "close": 26.64, "volume": 471300.0}, {"date": "2024-03-15", "close": 26.76, "volume": 1053299.0}, {"date": "2024-03-18", "close": 27.27, "volume": 698373.0}, {"date": "2024-03-19", "close": 27.21, "volume": 374861.0}, {"date": "2024-03-20", "close": 28.28, "volume": 391800.0}, {"date": "2024-03-21", "close": 28.71, "volume": 540354.0}, {"date": "2024-03-22", "close": 27.86, "volume": 288384.0}, {"date": "2024-03-25", "close": 27.74, "volume": 197651.0}, {"date": "2024-03-26", "close": 27.44, "volume": 255378.0}, {"date": "2024-03-27", "close": 28.87, "volume": 421390.0}, {"date": "2024-03-28", "close": 29.03, "volume": 1079301.0}, {"date": "2024-04-01", "close": 28.38, "volume": 368882.0}, {"date": "2024-04-02", "close": 27.81, "volume": 307348.0}, {"date": "2024-04-03", "close": 27.76, "volume": 249341.0}, {"date": "2024-04-04", "close": 27.85, "volume": 297491.0}, {"date": "2024-04-05", "close": 27.68, "volume": 228891.0}, {"date": "2024-04-08", "close": 28.05, "volume": 267144.0}, {"date": "2024-04-09", "close": 28.48, "volume": 205019.0}, {"date": "2024-04-10", "close": 26.72, "volume": 430107.0}, {"date": "2024-04-11", "close": 27.15, "volume": 327534.0}, {"date": "2024-04-12", "close": 26.85, "volume": 260797.0}, {"date": "2024-04-15", "close": 26.99, "volume": 418966.0}, {"date": "2024-04-16", "close": 26.74, "volume": 479301.0}, {"date": "2024-04-17", "close": 26.7, "volume": 513454.0}, {"date": "2024-04-18", "close": 27.03, "volume": 376849.0}, {"date": "2024-04-19", "close": 27.9, "volume": 336158.0}, {"date": "2024-04-22", "close": 28.11, "volume": 371437.0}, {"date": "2024-04-23", "close": 28.59, "volume": 733841.0}, {"date": "2024-04-24", "close": 28.39, "volume": 495787.0}, {"date": "2024-04-25", "close": 27.92, "volume": 368205.0}, {"date": "2024-04-26", "close": 27.91, "volume": 259291.0}, {"date": "2024-04-29", "close": 27.58, "volume": 394742.0}, {"date": "2024-04-30", "close": 27.09, "volume": 280089.0}, {"date": "2024-05-01", "close": 27.62, "volume": 276816.0}, {"date": "2024-05-02", "close": 28.04, "volume": 365963.0}, {"date": "2024-05-03", "close": 28.45, "volume": 220092.0}, {"date": "2024-05-06", "close": 28.8, "volume": 239992.0}, {"date": "2024-05-07", "close": 28.76, "volume": 218045.0}, {"date": "2024-05-08", "close": 28.91, "volume": 177908.0}, {"date": "2024-05-09", "close": 28.79, "volume": 342459.0}, {"date": "2024-05-10", "close": 28.6, "volume": 310919.0}, {"date": "2024-05-13", "close": 28.5, "volume": 293198.0}, {"date": "2024-05-14", "close": 28.73, "volume": 374776.0}, {"date": "2024-05-15", "close": 29.7, "volume": 605880.0}, {"date": "2024-05-16", "close": 29.79, "volume": 353369.0}, {"date": "2024-05-17", "close": 30.04, "volume": 313436.0}, {"date": "2024-05-20", "close": 28.7, "volume": 685303.0}, {"date": "2024-05-21", "close": 28.94, "volume": 377149.0}, {"date": "2024-05-22", "close": 28.72, "volume": 367799.0}, {"date": "2024-05-23", "close": 27.59, "volume": 381421.0}, {"date": "2024-05-24", "close": 27.49, "volume": 350881.0}, {"date": "2024-05-28", "close": 27.24, "volume": 567387.0}, {"date": "2024-05-29", "close": 26.84, "volume": 478128.0}, {"date": "2024-05-30", "close": 27.53, "volume": 443134.0}, {"date": "2024-05-31", "close": 28.01, "volume": 362245.0}, {"date": "2024-06-03", "close": 27.58, "volume": 266867.0}, {"date": "2024-06-04", "close": 27.17, "volume": 270028.0}, {"date": "2024-06-05", "close": 27.38, "volume": 229560.0}, {"date": "2024-06-06", "close": 27.25, "volume": 312838.0}, {"date": "2024-06-07", "close": 26.98, "volume": 335839.0}, {"date": "2024-06-10", "close": 26.31, "volume": 484934.0}, {"date": "2024-06-11", "close": 26.42, "volume": 420097.0}, {"date": "2024-06-12", "close": 27.05, "volume": 359916.0}, {"date": "2024-06-13", "close": 26.54, "volume": 234813.0}, {"date": "2024-06-14", "close": 26.34, "volume": 298558.0}, {"date": "2024-06-17", "close": 26.56, "volume": 378133.0}, {"date": "2024-06-18", "close": 26.51, "volume": 544020.0}, {"date": "2024-06-20", "close": 26.4, "volume": 589880.0}, {"date": "2024-06-21", "close": 26.34, "volume": 1458738.0}, {"date": "2024-06-24", "close": 26.72, "volume": 602117.0}, {"date": "2024-06-25", "close": 26.54, "volume": 478770.0}, {"date": "2024-06-26", "close": 26.93, "volume": 446520.0}, {"date": "2024-06-27", "close": 27.54, "volume": 422070.0}, {"date": "2024-06-28", "close": 28.58, "volume": 1029202.0}, {"date": "2024-07-01", "close": 28.2, "volume": 530011.0}, {"date": "2024-07-02", "close": 28.61, "volume": 361258.0}, {"date": "2024-07-03", "close": 28.2, "volume": 311249.0}, {"date": "2024-07-05", "close": 27.9, "volume": 252669.0}, {"date": "2024-07-08", "close": 27.99, "volume": 382445.0}, {"date": "2024-07-09", "close": 28.71, "volume": 323449.0}, {"date": "2024-07-10", "close": 29.36, "volume": 358185.0}, {"date": "2024-07-11", "close": 30.32, "volume": 464636.0}, {"date": "2024-07-12", "close": 30.38, "volume": 436422.0}, {"date": "2024-07-15", "close": 31.54, "volume": 397254.0}, {"date": "2024-07-16", "close": 32.92, "volume": 595550.0}, {"date": "2024-07-17", "close": 33.99, "volume": 1821647.0}, {"date": "2024-07-18", "close": 33.61, "volume": 953008.0}, {"date": "2024-07-19", "close": 34.41, "volume": 652362.0}, {"date": "2024-07-22", "close": 34.98, "volume": 647844.0}, {"date": "2024-07-23", "close": 35.63, "volume": 474531.0}, {"date": "2024-07-24", "close": 34.54, "volume": 378779.0}, {"date": "2024-07-25", "close": 34.87, "volume": 947592.0}, {"date": "2024-07-26", "close": 35.82, "volume": 668609.0}, {"date": "2024-07-29", "close": 35.35, "volume": 524005.0}, {"date": "2024-07-30", "close": 35.84, "volume": 577259.0}, {"date": "2024-07-31", "close": 35.59, "volume": 507088.0}, {"date": "2024-08-01", "close": 34.11, "volume": 499586.0}, {"date": "2024-08-02", "close": 33.05, "volume": 538532.0}, {"date": "2024-08-05", "close": 32.19, "volume": 509983.0}, {"date": "2024-08-06", "close": 32.77, "volume": 441949.0}, {"date": "2024-08-07", "close": 32.93, "volume": 456736.0}, {"date": "2024-08-08", "close": 33.66, "volume": 304890.0}, {"date": "2024-08-09", "close": 33.6, "volume": 374023.0}, {"date": "2024-08-12", "close": 33.17, "volume": 289713.0}, {"date": "2024-08-13", "close": 33.38, "volume": 364557.0}, {"date": "2024-08-14", "close": 33.25, "volume": 320704.0}, {"date": "2024-08-15", "close": 34.25, "volume": 410162.0}, {"date": "2024-08-16", "close": 34.67, "volume": 304517.0}, {"date": "2024-08-19", "close": 35.09, "volume": 193380.0}, {"date": "2024-08-20", "close": 34.35, "volume": 292082.0}, {"date": "2024-08-21", "close": 34.98, "volume": 299294.0}, {"date": "2024-08-22", "close": 35.23, "volume": 201184.0}, {"date": "2024-08-23", "close": 36.89, "volume": 485158.0}, {"date": "2024-08-26", "close": 36.47, "volume": 380752.0}, {"date": "2024-08-27", "close": 36.4, "volume": 383717.0}, {"date": "2024-08-28", "close": 36.39, "volume": 325561.0}, {"date": "2024-08-29", "close": 36.66, "volume": 302171.0}, {"date": "2024-08-30", "close": 36.67, "volume": 513136.0}, {"date": "2024-09-03", "close": 36.43, "volume": 297542.0}, {"date": "2024-09-04", "close": 35.95, "volume": 354677.0}, {"date": "2024-09-05", "close": 35.78, "volume": 225446.0}, {"date": "2024-09-06", "close": 35.25, "volume": 334501.0}, {"date": "2024-09-09", "close": 36.05, "volume": 878187.0}, {"date": "2024-09-10", "close": 35.74, "volume": 431866.0}, {"date": "2024-09-11", "close": 35.1, "volume": 470317.0}, {"date": "2024-09-12", "close": 34.81, "volume": 582730.0}, {"date": "2024-09-13", "close": 35.73, "volume": 348288.0}, {"date": "2024-09-16", "close": 35.96, "volume": 596561.0}, {"date": "2024-09-17", "close": 36.33, "volume": 465725.0}, {"date": "2024-09-18", "close": 36.07, "volume": 703656.0}, {"date": "2024-09-19", "close": 36.41, "volume": 1411319.0}, {"date": "2024-09-20", "close": 35.2, "volume": 3839723.0}, {"date": "2024-09-23", "close": 35.4, "volume": 564499.0}, {"date": "2024-09-24", "close": 34.62, "volume": 518342.0}, {"date": "2024-09-25", "close": 33.91, "volume": 591453.0}, {"date": "2024-09-26", "close": 34.28, "volume": 559707.0}, {"date": "2024-09-27", "close": 34.45, "volume": 525740.0}, {"date": "2024-09-30", "close": 34.85, "volume": 456270.0}, {"date": "2024-10-01", "close": 33.57, "volume": 518821.0}, {"date": "2024-10-02", "close": 33.94, "volume": 434569.0}, {"date": "2024-10-03", "close": 34.1, "volume": 368098.0}, {"date": "2024-10-04", "close": 34.04, "volume": 483003.0}, {"date": "2024-10-07", "close": 34.02, "volume": 882767.0}, {"date": "2024-10-08", "close": 34.18, "volume": 765068.0}, {"date": "2024-10-09", "close": 34.74, "volume": 375509.0}, {"date": "2024-10-10", "close": 34.61, "volume": 387380.0}, {"date": "2024-10-11", "close": 35.77, "volume": 439348.0}, {"date": "2024-10-14", "close": 36.06, "volume": 343648.0}, {"date": "2024-10-15", "close": 36.1, "volume": 592549.0}, {"date": "2024-10-16", "close": 36.77, "volume": 582849.0}, {"date": "2024-10-17", "close": 36.95, "volume": 796069.0}, {"date": "2024-10-18", "close": 36.17, "volume": 434135.0}, {"date": "2024-10-21", "close": 34.0, "volume": 783576.0}, {"date": "2024-10-22", "close": 33.95, "volume": 496203.0}, {"date": "2024-10-23", "close": 34.39, "volume": 474755.0}, {"date": "2024-10-24", "close": 34.16, "volume": 534302.0}, {"date": "2024-10-25", "close": 33.75, "volume": 432738.0}, {"date": "2024-10-28", "close": 34.7, "volume": 358784.0}, {"date": "2024-10-29", "close": 34.39, "volume": 276208.0}, {"date": "2024-10-30", "close": 34.42, "volume": 406429.0}, {"date": "2024-10-31", "close": 33.98, "volume": 344230.0}, {"date": "2024-11-01", "close": 33.57, "volume": 410254.0}, {"date": "2024-11-04", "close": 33.42, "volume": 578100.0}, {"date": "2024-11-05", "close": 34.01, "volume": 267576.0}, {"date": "2024-11-06", "close": 38.06, "volume": 1207986.0}, {"date": "2024-11-07", "close": 36.68, "volume": 573938.0}, {"date": "2024-11-08", "close": 36.62, "volume": 502103.0}, {"date": "2024-11-11", "close": 37.65, "volume": 457833.0}, {"date": "2024-11-12", "close": 37.43, "volume": 400162.0}, {"date": "2024-11-13", "close": 37.16, "volume": 341615.0}, {"date": "2024-11-14", "close": 36.97, "volume": 334627.0}, {"date": "2024-11-15", "close": 36.96, "volume": 307164.0}, {"date": "2024-11-18", "close": 36.12, "volume": 359270.0}, {"date": "2024-11-19", "close": 35.95, "volume": 329158.0}, {"date": "2024-11-20", "close": 35.92, "volume": 352995.0}, {"date": "2024-11-21", "close": 36.35, "volume": 303511.0}, {"date": "2024-11-22", "close": 37.15, "volume": 353590.0}, {"date": "2024-11-25", "close": 37.7, "volume": 487082.0}, {"date": "2024-11-26", "close": 37.17, "volume": 329125.0}, {"date": "2024-11-27", "close": 37.11, "volume": 311996.0}, {"date": "2024-11-29", "close": 36.58, "volume": 242130.0}, {"date": "2024-12-02", "close": 36.41, "volume": 553779.0}, {"date": "2024-12-03", "close": 35.83, "volume": 274731.0}, {"date": "2024-12-04", "close": 36.3, "volume": 287685.0}, {"date": "2024-12-05", "close": 35.82, "volume": 268052.0}, {"date": "2024-12-06", "close": 35.93, "volume": 254915.0}, {"date": "2024-12-09", "close": 35.89, "volume": 278309.0}, {"date": "2024-12-10", "close": 35.77, "volume": 579984.0}, {"date": "2024-12-11", "close": 35.92, "volume": 420723.0}, {"date": "2024-12-12", "close": 35.36, "volume": 284387.0}, {"date": "2024-12-13", "close": 35.35, "volume": 289335.0}, {"date": "2024-12-16", "close": 35.63, "volume": 451504.0}, {"date": "2024-12-17", "close": 34.48, "volume": 438845.0}, {"date": "2024-12-18", "close": 32.4, "volume": 581019.0}, {"date": "2024-12-19", "close": 31.95, "volume": 435551.0}, {"date": "2024-12-20", "close": 32.64, "volume": 2166313.0}, {"date": "2024-12-23", "close": 32.5, "volume": 391837.0}, {"date": "2024-12-24", "close": 32.93, "volume": 176200.0}, {"date": "2024-12-26", "close": 33.07, "volume": 214447.0}, {"date": "2024-12-27", "close": 32.61, "volume": 247159.0}, {"date": "2024-12-30", "close": 32.45, "volume": 311384.0}, {"date": "2024-12-31", "close": 32.24, "volume": 431797.0}, {"date": "2025-01-02", "close": 31.96, "volume": 429069.0}, {"date": "2025-01-03", "close": 32.35, "volume": 504317.0}, {"date": "2025-01-06", "close": 32.6, "volume": 495399.0}, {"date": "2025-01-07", "close": 32.17, "volume": 330033.0}, {"date": "2025-01-08", "close": 32.09, "volume": 381552.0}, {"date": "2025-01-10", "close": 30.63, "volume": 518035.0}, {"date": "2025-01-13", "close": 30.37, "volume": 857000.0}, {"date": "2025-01-14", "close": 31.35, "volume": 614989.0}, {"date": "2025-01-15", "close": 32.08, "volume": 762297.0}, {"date": "2025-01-16", "close": 31.01, "volume": 1228452.0}, {"date": "2025-01-17", "close": 30.25, "volume": 1302195.0}, {"date": "2025-01-21", "close": 29.88, "volume": 774648.0}, {"date": "2025-01-22", "close": 29.18, "volume": 597904.0}, {"date": "2025-01-23", "close": 29.43, "volume": 613792.0}, {"date": "2025-01-24", "close": 29.58, "volume": 531141.0}, {"date": "2025-01-27", "close": 30.25, "volume": 460901.0}, {"date": "2025-01-28", "close": 29.6, "volume": 310359.0}, {"date": "2025-01-29", "close": 29.64, "volume": 416915.0}, {"date": "2025-01-30", "close": 29.96, "volume": 301882.0}, {"date": "2025-01-31", "close": 29.68, "volume": 479037.0}, {"date": "2025-02-03", "close": 29.47, "volume": 538739.0}, {"date": "2025-02-04", "close": 30.37, "volume": 291507.0}, {"date": "2025-02-05", "close": 30.53, "volume": 363298.0}, {"date": "2025-02-06", "close": 30.67, "volume": 436252.0}, {"date": "2025-02-07", "close": 30.08, "volume": 443752.0}, {"date": "2025-02-10", "close": 29.94, "volume": 347820.0}, {"date": "2025-02-11", "close": 30.69, "volume": 267729.0}, {"date": "2025-02-12", "close": 29.46, "volume": 538862.0}, {"date": "2025-02-13", "close": 29.95, "volume": 386657.0}, {"date": "2025-02-14", "close": 29.77, "volume": 314711.0}, {"date": "2025-02-18", "close": 29.99, "volume": 439900.0}, {"date": "2025-02-19", "close": 30.03, "volume": 368098.0}, {"date": "2025-02-20", "close": 29.86, "volume": 387251.0}, {"date": "2025-02-21", "close": 29.26, "volume": 537826.0}, {"date": "2025-02-24", "close": 29.38, "volume": 617482.0}, {"date": "2025-02-25", "close": 29.81, "volume": 662858.0}, {"date": "2025-02-26", "close": 29.33, "volume": 815573.0}, {"date": "2025-02-27", "close": 29.69, "volume": 427058.0}, {"date": "2025-02-28", "close": 29.59, "volume": 784836.0}, {"date": "2025-03-03", "close": 29.53, "volume": 401339.0}, {"date": "2025-03-04", "close": 28.91, "volume": 557909.0}, {"date": "2025-03-05", "close": 28.91, "volume": 401134.0}, {"date": "2025-03-06", "close": 28.76, "volume": 463984.0}, {"date": "2025-03-07", "close": 28.81, "volume": 399046.0}, {"date": "2025-03-10", "close": 28.16, "volume": 548353.0}, {"date": "2025-03-11", "close": 27.4, "volume": 454731.0}, {"date": "2025-03-12", "close": 27.72, "volume": 612450.0}, {"date": "2025-03-13", "close": 27.78, "volume": 517082.0}, {"date": "2025-03-14", "close": 28.24, "volume": 414822.0}, {"date": "2025-03-17", "close": 28.34, "volume": 627944.0}, {"date": "2025-03-18", "close": 28.58, "volume": 608368.0}, {"date": "2025-03-19", "close": 28.56, "volume": 575144.0}, {"date": "2025-03-20", "close": 28.25, "volume": 528775.0}, {"date": "2025-03-21", "close": 27.66, "volume": 4973259.0}, {"date": "2025-03-24", "close": 28.82, "volume": 761466.0}, {"date": "2025-03-25", "close": 28.65, "volume": 533024.0}, {"date": "2025-03-26", "close": 28.93, "volume": 495037.0}, {"date": "2025-03-27", "close": 28.7, "volume": 396323.0}, {"date": "2025-03-28", "close": 28.31, "volume": 356860.0}, {"date": "2025-03-31", "close": 28.58, "volume": 515013.0}, {"date": "2025-04-01", "close": 28.22, "volume": 529876.0}, {"date": "2025-04-02", "close": 28.75, "volume": 437020.0}, {"date": "2025-04-03", "close": 26.58, "volume": 822959.0}, {"date": "2025-04-04", "close": 25.24, "volume": 818873.0}, {"date": "2025-04-07", "close": 25.11, "volume": 756825.0}, {"date": "2025-04-08", "close": 24.79, "volume": 684120.0}, {"date": "2025-04-09", "close": 26.43, "volume": 955180.0}, {"date": "2025-04-10", "close": 24.48, "volume": 644519.0}, {"date": "2025-04-11", "close": 24.54, "volume": 547045.0}, {"date": "2025-04-14", "close": 26.74, "volume": 891099.0}, {"date": "2025-04-15", "close": 27.36, "volume": 814414.0}, {"date": "2025-04-16", "close": 27.52, "volume": 1096817.0}, {"date": "2025-04-17", "close": 28.03, "volume": 752169.0}, {"date": "2025-04-21", "close": 27.94, "volume": 673885.0}, {"date": "2025-04-22", "close": 28.44, "volume": 430058.0}, {"date": "2025-04-23", "close": 28.41, "volume": 503144.0}, {"date": "2025-04-24", "close": 28.53, "volume": 401086.0}, {"date": "2025-04-25", "close": 28.22, "volume": 301886.0}, {"date": "2025-04-28", "close": 28.24, "volume": 357837.0}, {"date": "2025-04-29", "close": 28.73, "volume": 764797.0}, {"date": "2025-04-30", "close": 28.53, "volume": 569752.0}, {"date": "2025-05-01", "close": 28.6, "volume": 387307.0}, {"date": "2025-05-02", "close": 29.08, "volume": 346152.0}, {"date": "2025-05-05", "close": 28.87, "volume": 400677.0}, {"date": "2025-05-06", "close": 28.39, "volume": 307387.0}, {"date": "2025-05-07", "close": 28.6, "volume": 464874.0}, {"date": "2025-05-08", "close": 29.04, "volume": 513896.0}, {"date": "2025-05-09", "close": 28.91, "volume": 568630.0}, {"date": "2025-05-12", "close": 29.91, "volume": 786248.0}, {"date": "2025-05-13", "close": 29.77, "volume": 421129.0}, {"date": "2025-05-14", "close": 29.565, "volume": 443472.0}, {"date": "2025-05-15", "close": 30.05, "volume": 724187.0}, {"date": "2025-05-16", "close": 29.92, "volume": 593662.0}, {"date": "2025-05-19", "close": 29.7, "volume": 746030.0}, {"date": "2025-05-20", "close": 29.76, "volume": 519164.0}, {"date": "2025-05-21", "close": 28.74, "volume": 585317.0}, {"date": "2025-05-22", "close": 28.84, "volume": 423327.0}, {"date": "2025-05-23", "close": 28.47, "volume": 752559.0}, {"date": "2025-05-27", "close": 28.94, "volume": 414675.0}, {"date": "2025-05-28", "close": 28.47, "volume": 481548.0}, {"date": "2025-05-29", "close": 28.64, "volume": 497584.0}, {"date": "2025-05-30", "close": 28.42, "volume": 391468.0}, {"date": "2025-06-02", "close": 28.34, "volume": 335999.0}, {"date": "2025-06-03", "close": 28.84, "volume": 329283.0}, {"date": "2025-06-04", "close": 28.48, "volume": 328319.0}, {"date": "2025-06-05", "close": 28.41, "volume": 389145.0}, {"date": "2025-06-06", "close": 29.08, "volume": 379627.0}, {"date": "2025-06-09", "close": 29.03, "volume": 375191.0}, {"date": "2025-06-10", "close": 29.37, "volume": 348078.0}, {"date": "2025-06-11", "close": 29.1, "volume": 370903.0}, {"date": "2025-06-12", "close": 28.79, "volume": 387665.0}, {"date": "2025-06-13", "close": 28.07, "volume": 468155.0}, {"date": "2025-06-16", "close": 27.97, "volume": 516201.0}, {"date": "2025-06-17", "close": 27.63, "volume": 549489.0}, {"date": "2025-06-18", "close": 27.92, "volume": 465154.0}, {"date": "2025-06-20", "close": 28.19, "volume": 1259343.0}, {"date": "2025-06-23", "close": 28.79, "volume": 412868.0}, {"date": "2025-06-24", "close": 29.08, "volume": 434457.0}, {"date": "2025-06-25", "close": 28.88, "volume": 317857.0}, {"date": "2025-06-26", "close": 29.48, "volume": 334170.0}, {"date": "2025-06-27", "close": 29.32, "volume": 463854.0}, {"date": "2025-06-30", "close": 29.28, "volume": 398203.0}, {"date": "2025-07-01", "close": 30.45, "volume": 458477.0}, {"date": "2025-07-02", "close": 30.89, "volume": 411072.0}, {"date": "2025-07-03", "close": 31.21, "volume": 255652.0}, {"date": "2025-07-07", "close": 30.74, "volume": 591789.0}, {"date": "2025-07-08", "close": 30.91, "volume": 713105.0}, {"date": "2025-07-09", "close": 30.98, "volume": 359535.0}, {"date": "2025-07-10", "close": 31.06, "volume": 454709.0}, {"date": "2025-07-11", "close": 30.8, "volume": 599490.0}, {"date": "2025-07-14", "close": 30.99, "volume": 404820.0}, {"date": "2025-07-15", "close": 29.31, "volume": 547558.0}, {"date": "2025-07-16", "close": 29.45, "volume": 642902.0}, {"date": "2025-07-17", "close": 29.74, "volume": 1490183.0}, {"date": "2025-07-18", "close": 29.73, "volume": 750579.0}, {"date": "2025-07-21", "close": 29.9, "volume": 706628.0}, {"date": "2025-07-22", "close": 30.01, "volume": 613144.0}, {"date": "2025-07-23", "close": 30.23, "volume": 528654.0}, {"date": "2025-07-24", "close": 29.53, "volume": 514967.0}, {"date": "2025-07-25", "close": 29.74, "volume": 483372.0}, {"date": "2025-07-28", "close": 29.74, "volume": 457481.0}, {"date": "2025-07-29", "close": 29.64, "volume": 495277.0}, {"date": "2025-07-30", "close": 29.15, "volume": 468818.0}, {"date": "2025-07-31", "close": 29.105, "volume": 673372.0}, {"date": "2025-08-01", "close": 28.87, "volume": 838309.0}, {"date": "2025-08-04", "close": 29.41, "volume": 529103.0}, {"date": "2025-08-05", "close": 29.72, "volume": 495062.0}, {"date": "2025-08-06", "close": 29.42, "volume": 439547.0}, {"date": "2025-08-07", "close": 29.39, "volume": 347531.0}, {"date": "2025-08-08", "close": 29.76, "volume": 363638.0}, {"date": "2025-08-11", "close": 29.68, "volume": 393380.0}, {"date": "2025-08-12", "close": 30.49, "volume": 676826.0}, {"date": "2025-08-13", "close": 31.06, "volume": 664080.0}, {"date": "2025-08-14", "close": 31.06, "volume": 363533.0}, {"date": "2025-08-15", "close": 30.57, "volume": 310639.0}, {"date": "2025-08-18", "close": 30.7, "volume": 295520.0}, {"date": "2025-08-19", "close": 30.89, "volume": 282608.0}, {"date": "2025-08-20", "close": 30.67, "volume": 292512.0}, {"date": "2025-08-21", "close": 30.44, "volume": 240924.0}, {"date": "2025-08-22", "close": 31.73, "volume": 558114.0}, {"date": "2025-08-25", "close": 31.36, "volume": 325463.0}, {"date": "2025-08-26", "close": 31.58, "volume": 400909.0}, {"date": "2025-08-27", "close": 31.95, "volume": 396361.0}, {"date": "2025-08-28", "close": 31.55, "volume": 297618.0}, {"date": "2025-08-29", "close": 31.45, "volume": 265219.0}, {"date": "2025-09-02", "close": 31.51, "volume": 333769.0}, {"date": "2025-09-03", "close": 31.41, "volume": 262758.0}, {"date": "2025-09-04", "close": 31.95, "volume": 284493.0}, {"date": "2025-09-05", "close": 31.75, "volume": 360412.0}, {"date": "2025-09-08", "close": 31.45, "volume": 385694.0}, {"date": "2025-09-09", "close": 31.49, "volume": 415263.0}, {"date": "2025-09-10", "close": 31.3, "volume": 268990.0}, {"date": "2025-09-11", "close": 31.55, "volume": 392515.0}, {"date": "2025-09-12", "close": 31.25, "volume": 315369.0}, {"date": "2025-09-15", "close": 30.92, "volume": 432988.0}, {"date": "2025-09-16", "close": 31.03, "volume": 519010.0}, {"date": "2025-09-17", "close": 31.1, "volume": 669082.0}, {"date": "2025-09-18", "close": 31.83, "volume": 540944.0}, {"date": "2025-09-19", "close": 31.43, "volume": 1990421.0}, {"date": "2025-09-22", "close": 31.28, "volume": 430662.0}, {"date": "2025-09-23", "close": 30.94, "volume": 522361.0}, {"date": "2025-09-24", "close": 31.04, "volume": 254653.0}, {"date": "2025-09-25", "close": 30.81, "volume": 276529.0}, {"date": "2025-09-26", "close": 30.96, "volume": 290507.0}, {"date": "2025-09-29", "close": 30.48, "volume": 411894.0}, {"date": "2025-09-30", "close": 30.29, "volume": 355785.0}, {"date": "2025-10-01", "close": 29.93, "volume": 365505.0}, {"date": "2025-10-02", "close": 29.9, "volume": 354461.0}, {"date": "2025-10-03", "close": 29.97, "volume": 610172.0}, {"date": "2025-10-06", "close": 29.91, "volume": 469503.0}, {"date": "2025-10-07", "close": 29.4, "volume": 433977.0}, {"date": "2025-10-08", "close": 29.16, "volume": 369020.0}, {"date": "2025-10-09", "close": 28.91, "volume": 403709.0}, {"date": "2025-10-10", "close": 28.61, "volume": 670249.0}, {"date": "2025-10-13", "close": 28.98, "volume": 465854.0}, {"date": "2025-10-14", "close": 29.69, "volume": 410413.0}, {"date": "2025-10-15", "close": 28.89, "volume": 551271.0}, {"date": "2025-10-16", "close": 27.83, "volume": 831097.0}, {"date": "2025-10-17", "close": 28.07, "volume": 799391.0}, {"date": "2025-10-20", "close": 29.11, "volume": 501816.0}, {"date": "2025-10-21", "close": 28.82, "volume": 488624.0}, {"date": "2025-10-22", "close": 29.1, "volume": 512398.0}, {"date": "2025-10-23", "close": 28.98, "volume": 463304.0}, {"date": "2025-10-24", "close": 29.57, "volume": 409919.0}, {"date": "2025-10-27", "close": 29.62, "volume": 461412.0}, {"date": "2025-10-28", "close": 29.79, "volume": 403935.0}, {"date": "2025-10-29", "close": 29.15, "volume": 683269.0}, {"date": "2025-10-30", "close": 29.26, "volume": 552471.0}, {"date": "2025-10-31", "close": 29.03, "volume": 585781.0}, {"date": "2025-11-03", "close": 29.48, "volume": 619379.0}, {"date": "2025-11-04", "close": 29.95, "volume": 797730.0}, {"date": "2025-11-05", "close": 30.12, "volume": 868961.0}, {"date": "2025-11-06", "close": 29.99, "volume": 846678.0}, {"date": "2025-11-07", "close": 30.2, "volume": 702493.0}, {"date": "2025-11-10", "close": 30.38, "volume": 417754.0}, {"date": "2025-11-11", "close": 30.56, "volume": 406253.0}, {"date": "2025-11-12", "close": 30.57, "volume": 566383.0}, {"date": "2025-11-13", "close": 30.68, "volume": 677389.0}, {"date": "2025-11-14", "close": 30.57, "volume": 702097.0}, {"date": "2025-11-17", "close": 29.73, "volume": 1429596.0}, {"date": "2025-11-18", "close": 30.68, "volume": 739415.0}, {"date": "2025-11-19", "close": 31.24, "volume": 1332047.0}, {"date": "2025-11-20", "close": 31.6, "volume": 2578825.0}, {"date": "2025-11-21", "close": 31.73, "volume": 836298.0}, {"date": "2025-11-24", "close": 31.32, "volume": 1172887.0}, {"date": "2025-11-25", "close": 32.48, "volume": 884472.0}, {"date": "2025-11-26", "close": 32.27, "volume": 1300161.0}, {"date": "2025-11-28", "close": 31.66, "volume": 418590.0}, {"date": "2025-12-01", "close": 32.06, "volume": 678373.0}, {"date": "2025-12-02", "close": 31.79, "volume": 538479.0}, {"date": "2025-12-03", "close": 32.14, "volume": 539692.0}, {"date": "2025-12-04", "close": 32.2, "volume": 556473.0}, {"date": "2025-12-05", "close": 32.14, "volume": 397757.0}, {"date": "2025-12-08", "close": 32.27, "volume": 504458.0}, {"date": "2025-12-09", "close": 31.99, "volume": 467233.0}, {"date": "2025-12-10", "close": 33.165, "volume": 639674.0}, {"date": "2025-12-11", "close": 33.08, "volume": 497381.0}, {"date": "2025-12-12", "close": 32.91, "volume": 466824.0}, {"date": "2025-12-15", "close": 33.14, "volume": 691364.0}, {"date": "2025-12-16", "close": 32.73, "volume": 680580.0}, {"date": "2025-12-17", "close": 33.42, "volume": 985130.0}, {"date": "2025-12-18", "close": 33.59, "volume": 703450.0}, {"date": "2025-12-19", "close": 33.33, "volume": 2065347.0}, {"date": "2025-12-22", "close": 33.38, "volume": 442330.0}, {"date": "2025-12-23", "close": 33.02, "volume": 340888.0}, {"date": "2025-12-24", "close": 33.11, "volume": 209052.0}, {"date": "2025-12-26", "close": 33.07, "volume": 258627.0}, {"date": "2025-12-29", "close": 32.92, "volume": 351608.0}, {"date": "2025-12-30", "close": 32.47, "volume": 333654.0}, {"date": "2025-12-31", "close": 32.03, "volume": 441052.0}, {"date": "2026-01-02", "close": 32.13, "volume": 373575.0}, {"date": "2026-01-05", "close": 32.47, "volume": 431083.0}, {"date": "2026-01-06", "close": 33.03, "volume": 582427.0}, {"date": "2026-01-07", "close": 32.84, "volume": 429486.0}, {"date": "2026-01-08", "close": 33.51, "volume": 551347.0}, {"date": "2026-01-09", "close": 32.97, "volume": 432782.0}, {"date": "2026-01-12", "close": 32.67, "volume": 447913.0}, {"date": "2026-01-13", "close": 32.35, "volume": 304930.0}, {"date": "2026-01-14", "close": 33.04, "volume": 508369.0}, {"date": "2026-01-15", "close": 33.73, "volume": 763244.0}, {"date": "2026-01-16", "close": 32.39, "volume": 968974.0}, {"date": "2026-01-20", "close": 31.44, "volume": 787651.0}, {"date": "2026-01-21", "close": 32.61, "volume": 802482.0}, {"date": "2026-01-22", "close": 32.94, "volume": 659583.0}, {"date": "2026-01-23", "close": 31.68, "volume": 572043.0}, {"date": "2026-01-26", "close": 31.82, "volume": 703891.0}, {"date": "2026-01-27", "close": 32.02, "volume": 325775.0}, {"date": "2026-01-28", "close": 31.95, "volume": 557433.0}, {"date": "2026-01-29", "close": 32.6, "volume": 729158.0}, {"date": "2026-01-30", "close": 32.62, "volume": 741863.0}, {"date": "2026-02-02", "close": 33.07, "volume": 638780.0}, {"date": "2026-02-03", "close": 33.32, "volume": 587289.0}, {"date": "2026-02-04", "close": 33.65, "volume": 632237.0}, {"date": "2026-02-05", "close": 33.59, "volume": 885032.0}, {"date": "2026-02-06", "close": 33.71, "volume": 634475.0}, {"date": "2026-02-09", "close": 33.42, "volume": 466353.0}, {"date": "2026-02-10", "close": 33.04, "volume": 483138.0}, {"date": "2026-02-11", "close": 32.98, "volume": 479339.0}, {"date": "2026-02-12", "close": 32.7, "volume": 673204.0}, {"date": "2026-02-13", "close": 32.88, "volume": 510206.0}, {"date": "2026-02-17", "close": 33.04, "volume": 598762.0}, {"date": "2026-02-18", "close": 33.09, "volume": 810454.0}, {"date": "2026-02-19", "close": 33.28, "volume": 496659.0}, {"date": "2026-02-20", "close": 33.2, "volume": 576130.0}, {"date": "2026-02-23", "close": 31.63, "volume": 681347.0}, {"date": "2026-02-24", "close": 31.65, "volume": 436697.0}, {"date": "2026-02-25", "close": 32.57, "volume": 499342.0}, {"date": "2026-02-26", "close": 32.58, "volume": 615029.0}, {"date": "2026-02-27", "close": 31.16, "volume": 733475.0}, {"date": "2026-03-02", "close": 31.69, "volume": 563199.0}, {"date": "2026-03-03", "close": 31.44, "volume": 709337.0}, {"date": "2026-03-04", "close": 31.78, "volume": 456788.0}, {"date": "2026-03-05", "close": 31.58, "volume": 518916.0}, {"date": "2026-03-06", "close": 31.0, "volume": 553486.0}, {"date": "2026-03-09", "close": 30.84, "volume": 741760.0}, {"date": "2026-03-10", "close": 30.76, "volume": 763846.0}, {"date": "2026-03-11", "close": 30.66, "volume": 508322.0}, {"date": "2026-03-12", "close": 31.05, "volume": 763119.0}, {"date": "2026-03-13", "close": 31.04, "volume": 720048.0}, {"date": "2026-03-16", "close": 30.96, "volume": 736379.0}, {"date": "2026-03-17", "close": 30.98, "volume": 583054.0}, {"date": "2026-03-18", "close": 30.76, "volume": 982070.0}, {"date": "2026-03-19", "close": 31.07, "volume": 626631.0}, {"date": "2026-03-20", "close": 31.08, "volume": 2700695.0}, {"date": "2026-03-23", "close": 31.66, "volume": 728911.0}, {"date": "2026-03-24", "close": 31.58, "volume": 695756.0}, {"date": "2026-03-25", "close": 31.55, "volume": 656979.0}, {"date": "2026-03-26", "close": 31.59, "volume": 484580.0}, {"date": "2026-03-27", "close": 31.05, "volume": 680758.0}, {"date": "2026-03-30", "close": 31.07, "volume": 572507.0}, {"date": "2026-03-31", "close": 31.4, "volume": 817543.0}, {"date": "2026-04-01", "close": 31.63, "volume": 856248.0}, {"date": "2026-04-02", "close": 31.81, "volume": 867143.0}, {"date": "2026-04-06", "close": 32.05, "volume": 442331.0}, {"date": "2026-04-07", "close": 31.88, "volume": 635683.0}, {"date": "2026-04-08", "close": 32.82, "volume": 597144.0}, {"date": "2026-04-09", "close": 33.17, "volume": 1060347.0}, {"date": "2026-04-10", "close": 32.54, "volume": 392914.0}, {"date": "2026-04-13", "close": 32.73, "volume": 363948.0}, {"date": "2026-04-14", "close": 32.71, "volume": 438883.0}, {"date": "2026-04-15", "close": 32.48, "volume": 445022.0}, {"date": "2026-04-16", "close": 32.51, "volume": 609010.0}, {"date": "2026-04-17", "close": 35.24, "volume": 1943672.0}, {"date": "2026-04-20", "close": 35.2, "volume": 1386515.0}, {"date": "2026-04-21", "close": 34.97, "volume": 874607.0}, {"date": "2026-04-22", "close": 35.04, "volume": 739139.0}, {"date": "2026-04-23", "close": 35.42, "volume": 484871.0}, {"date": "2026-04-24", "close": 35.2, "volume": 825873.0}, {"date": "2026-04-27", "close": 35.5, "volume": 782268.0}, {"date": "2026-04-28", "close": 35.58, "volume": 565860.0}, {"date": "2026-04-29", "close": 35.06, "volume": 478392.0}, {"date": "2026-04-30", "close": 35.4, "volume": 573593.0}, {"date": "2026-05-01", "close": 35.46, "volume": 423307.0}, {"date": "2026-05-04", "close": 35.23, "volume": 450186.0}, {"date": "2026-05-05", "close": 35.51, "volume": 394290.0}, {"date": "2026-05-06", "close": 35.64, "volume": 619494.0}, {"date": "2026-05-07", "close": 35.67, "volume": 544756.0}, {"date": "2026-05-08", "close": 35.55, "volume": 461152.0}, {"date": "2026-05-11", "close": 35.47, "volume": 635685.0}, {"date": "2026-05-12", "close": 35.17, "volume": 614066.0}, {"date": "2026-05-13", "close": 34.59, "volume": 635187.0}, {"date": "2026-05-14", "close": 34.72, "volume": 536507.0}, {"date": "2026-05-15", "close": 34.32, "volume": 481653.0}, {"date": "2026-05-18", "close": 35.07, "volume": 441402.0}, {"date": "2026-05-19", "close": 34.87, "volume": 473036.0}, {"date": "2026-05-20", "close": 35.45, "volume": 410051.0}, {"date": "2026-05-21", "close": 35.45, "volume": 460268.0}, {"date": "2026-05-22", "close": 35.24, "volume": 362798.0}, {"date": "2026-05-26", "close": 35.96, "volume": 538388.0}, {"date": "2026-05-27", "close": 35.55, "volume": 420573.0}, {"date": "2026-05-28", "close": 35.59, "volume": 433104.0}, {"date": "2026-05-29", "close": 35.56, "volume": 624688.0}, {"date": "2026-06-01", "close": 35.0, "volume": 648124.0}, {"date": "2026-06-02", "close": 35.35, "volume": 513392.0}, {"date": "2026-06-03", "close": 34.56, "volume": 529921.0}, {"date": "2026-06-04", "close": 35.57, "volume": 469484.0}, {"date": "2026-06-05", "close": 35.57, "volume": 410365.0}, {"date": "2026-06-08", "close": 35.78, "volume": 425169.0}, {"date": "2026-06-09", "close": 36.11, "volume": 486506.0}, {"date": "2026-06-10", "close": 36.55, "volume": 421543.0}, {"date": "2026-06-11", "close": 36.57, "volume": 441819.0}, {"date": "2026-06-12", "close": 37.07, "volume": 412304.0}, {"date": "2026-06-15", "close": 36.59, "volume": 542942.0}, {"date": "2026-06-16", "close": 36.96, "volume": 732569.0}, {"date": "2026-06-17", "close": 36.21, "volume": 680645.0}, {"date": "2026-06-18", "close": 36.48, "volume": 1498231.0}, {"date": "2026-06-22", "close": 36.8, "volume": 556357.0}, {"date": "2026-06-23", "close": 37.26, "volume": 499387.0}, {"date": "2026-06-24", "close": 37.74, "volume": 704033.0}, {"date": "2026-06-25", "close": 38.01, "volume": 563223.0}, {"date": "2026-06-26", "close": 37.95, "volume": 1226891.0}, {"date": "2026-06-29", "close": 38.05, "volume": 938388.0}, {"date": "2026-06-30", "close": 38.37, "volume": 576781.0}, {"date": "2026-07-01", "close": 39.04, "volume": 945830.0}, {"date": "2026-07-02", "close": 38.34, "volume": 461060.0}, {"date": "2026-07-06", "close": 38.16, "volume": 543775.0}, {"date": "2026-07-07", "close": 37.65, "volume": 408714.0}, {"date": "2026-07-08", "close": 36.9, "volume": 563240.0}, {"date": "2026-07-09", "close": 37.77, "volume": 574566.0}, {"date": "2026-07-10", "close": 38.1, "volume": 400579.0}, {"date": "2026-07-13", "close": 38.09, "volume": 447417.0}, {"date": "2026-07-14", "close": 38.01, "volume": 496337.0}, {"date": "2026-07-15", "close": 38.39, "volume": 474372.0}, {"date": "2026-07-16", "close": 39.32, "volume": 789094.0}, {"date": "2026-07-17", "close": 38.12, "volume": 1352290.0}, {"date": "2026-07-20", "close": 36.84, "volume": 759757.0}, {"date": "2026-07-21", "close": 37.08, "volume": 705368.0}, {"date": "2026-07-22", "close": 36.74, "volume": 595565.0}, {"date": "2026-07-23", "close": 36.72, "volume": 725961.0}, {"date": "2026-07-24", "close": 36.73, "volume": 392921.0}, {"date": "2026-07-27", "close": 36.43, "volume": 442391.0}, {"date": "2026-07-28", "close": 36.7, "volume": 434810.0}, {"date": "2026-07-29", "close": 36.64, "volume": 770926.0}, {"date": "2026-07-30", "close": 36.43, "volume": 413065.0}, {"date": "2026-07-31", "close": 36.77, "volume": 666758.0}, {"date": "2026-08-03", "close": 37.36, "volume": 585297.0}, {"date": "2026-08-04", "close": 37.67, "volume": 688419.0}, {"date": "2026-08-05", "close": 37.72, "volume": 658659.0}, {"date": "2026-08-06", "close": 37.47, "volume": 592382.0}, {"date": "2026-08-07", "close": 37.16, "volume": 421731.0}, {"date": "2026-08-10", "close": 37.33, "volume": 610761.0}, {"date": "2026-08-11", "close": 38.06, "volume": 544156.0}, {"date": "2026-08-12", "close": 37.76, "volume": 691288.0}, {"date": "2026-08-13", "close": 37.95, "volume": 493485.0}, {"date": "2026-08-14", "close": 37.94, "volume": 305344.0}, {"date": "2026-08-17", "close": 37.76, "volume": 368967.0}], "refreshing": true}