{"ticker": "WERN", "overview": {"cik": "793074", "ticker": "WERN", "name": "WERNER ENTERPRISES INC", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000793074-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000793074-26-000149", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "FORM 3", "accession": "0000793074-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000793074-26-000144", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000793074-26-000140", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002180", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000793074-26-000132", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000793074-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000793074-26-000126", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-14", "title": "FORM 4/A", "accession": "0000793074-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000793074-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001270473-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000793074-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000793074-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000793074-26-000101", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000793074-26-000098", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000793074-26-000096", "price_sensitive": true}]}, "description": "WERNER ENTERPRISES INC trades as WERN on the NASDAQ and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 791 insider filings for the company, from July 2003 to June 2026. Across those, 45 insiders disclosed 24 open-market purchases totalling $9.11M against 194 sales totalling $696.41M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 9111042.3782075, "sell_n": 194, "sell_sum": 696411216.1607374, "net": -687300173.78253, "insiders": 45, "first_date": "2003-07-28", "last_date": "2026-06-12"}, "metrics": {"ticker": "WERN", "has_prices": true, "as_of": "2026-08-18", "last": 38.43, "prev_close": 39.11, "change": -0.6799999999999997, "change_pct": -0.017386857581181275, "session_volume": 1006283.0, "vwap_5": 38.542202839167686, "vwap_20": 38.763873928735656, "vwap_60": 41.39795004322034, "vwap_250": 33.35817236807248, "high_52w": 47.29, "low_52w": 23.15, "avg_volume_20": 1351061.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000310", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000310-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000793074-26-000149", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Paul A. Hoelting", "who_key": "Hoelting Paul A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307202/000079307426000149/0000793074-26-000149-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0000793074-26-000151", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Jack A. Holmes", "who_key": "HOLMES JACK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749320/000079307426000151/0000793074-26-000151-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "0000793074-26-000126", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Derek J. Leathers", "who_key": "LEATHERS DEREK J", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000126/0000793074-26-000126-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162221}, {"id": "13DG-0000315066-26-002180", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 6.3% passive stake in WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002180-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0000793074-26-000122", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Jim S. Schelble", "who_key": "SCHELBLE JIM S", "role": "Exec VP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40986.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "An exit at the top? Exec sells $41K of WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000122/0000793074-26-000122-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0000793074-26-000111", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Alexi Wellman", "who_key": "WELLMAN ALEXI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000111/0000793074-26-000111-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000112", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Martha Gayle Packer", "who_key": "Packer Martha Gayle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000112/0000793074-26-000112-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000113", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Michelle Dye Livingstone", "who_key": "LIVINGSTONE MICHELLE DYE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000113/0000793074-26-000113-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000114", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Michelle D. Greene", "who_key": "Greene Michelle D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000114/0000793074-26-000114-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000115", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Jack A. Holmes", "who_key": "HOLMES JACK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000115/0000793074-26-000115-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000116", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Diane K. Duren", "who_key": "DUREN DIANE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000116/0000793074-26-000116-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000117", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Scott C. Arves", "who_key": "Arves Scott C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000117/0000793074-26-000117-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0000793074-26-000101", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Christopher D. Wikoff", "who_key": "WIKOFF CHRISTOPHER D", "role": "Exec VP - Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 70946.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000101/0000793074-26-000101-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255821}, {"id": "13DG-0000315066-26-001333", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 8% passive stake in WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001333-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-001268", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES 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": "Trucking (No Local)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001268-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000833", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES 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": "Trucking (No Local)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000833-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001214659-26-005145", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Deprince RACE & Zollo Inc", "who_key": "DEPRINCE RACE & ZOLLO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "DEPRINCE RACE & ZOLLO INC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1008894/0001214659-26-005145-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "13DG-0000102909-26-002648", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES 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": "Trucking (No Local)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WERN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002648-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0000793074-26-000063", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Daragh P. Mahon", "who_key": "Mahon Daragh P", "role": "Executive Vice President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19056.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000063/0000793074-26-000063-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0000793074-26-000064", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Jim S. Schelble", "who_key": "SCHELBLE JIM S", "role": "Exec VP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19056.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000064/0000793074-26-000064-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0000793074-26-000065", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Derek J. Leathers", "who_key": "LEATHERS DEREK J", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 196143.99999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000065/0000793074-26-000065-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0000793074-26-000067", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "James Lynn Johnson", "who_key": "JOHNSON JAMES LYNN", "role": "Exec VP - Chief Acctg Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21779.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000067/0000793074-26-000067-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0000793074-26-000068", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Nathan J. Meisgeier", "who_key": "MEISGEIER NATHAN J", "role": "President and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21779.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000068/0000793074-26-000068-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0000793074-26-000069", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Craig T. Callahan", "who_key": "CALLAHAN CRAIG T", "role": "Exec VP-Chief Commercial Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19056.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000069/0000793074-26-000069-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363821}, {"id": "0000793074-26-000051", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Eric J. Downing", "who_key": "DOWNING ERIC J", "role": "Exec VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 99292.08439999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider trims $99K of WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000051/0000793074-26-000051-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0000793074-26-000041", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "James Lynn Johnson", "who_key": "JOHNSON JAMES LYNN", "role": "Exec VP - Chief Acctg Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31317.030000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000041/0000793074-26-000041-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378221}, {"id": "0000793074-26-000042", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Daragh P. Mahon", "who_key": "Mahon Daragh P", "role": "Executive Vice President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35235.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000042/0000793074-26-000042-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378221}, {"id": "0000793074-26-000043", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Christopher D. Wikoff", "who_key": "WIKOFF CHRISTOPHER D", "role": "Exec VP - Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39154.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000043/0000793074-26-000043-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378221}, {"id": "0000793074-26-000044", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Eric J. Downing", "who_key": "DOWNING ERIC J", "role": "Exec VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39154.590000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on WERN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307426000044/0000793074-26-000044-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378221}], "recent_buys": [{"id": "0000793074-25-000083", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Craig T. Callahan", "who_key": "CALLAHAN CRAIG T", "role": "Exec VP-Chief Commercial Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24955.6228479, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Top exec puts $25K into WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000083/0000793074-25-000083-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0000793074-25-000082", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Jim S. Schelble", "who_key": "SCHELBLE JIM S", "role": "Exec VP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29652.7497084, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "WERN draws $30K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000082/0000793074-25-000082-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0000793074-25-000081", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Eric J. Downing", "who_key": "DOWNING ERIC J", "role": "Exec VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25645.137072499998, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying WERN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000081/0000793074-25-000081-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0000793074-25-000080", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "James Lynn Johnson", "who_key": "JOHNSON JAMES LYNN", "role": "Exec VP - Chief Acctg Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25075.3238188, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "WERN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000080/0000793074-25-000080-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0000793074-25-000079", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Derek J. Leathers", "who_key": "LEATHERS DEREK J", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31575.1441393, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "5 insiders pile into WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000079/0000793074-25-000079-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0000793074-25-000078", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Nathan J. Meisgeier", "who_key": "MEISGEIER NATHAN J", "role": "President and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27747.7373906, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider cluster: 6 buying WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000078/0000793074-25-000078-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0000793074-25-000077", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Daragh P. Mahon", "who_key": "Mahon Daragh P", "role": "Executive Vice President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23558.53223, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 7 insiders into WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000077/0000793074-25-000077-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540941}, {"id": "0001127602-24-009188", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Alexi Wellman", "who_key": "WELLMAN ALEXI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3800.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "8 insiders now buying WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760224009188/0001127602-24-009188-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399181}, {"id": "0001127602-22-020937", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Carmen A. Tapio", "who_key": "Tapio Carmen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49373.064, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 9 insiders into WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760222020937/0001127602-22-020937-index.htm", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224301}, {"id": "0001127602-21-031785", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Scott C. Arves", "who_key": "Arves Scott C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49032.5, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying WERN \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760221031785/0001127602-21-031785-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561261}, {"id": "0001127602-18-015333", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Diane K. Duren", "who_key": "DUREN DIANE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253329.99999999997, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "WERN draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760218015333/0001127602-18-015333-index.htm", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485101}, {"id": "0001127602-16-066942", "src": "INSIDERS", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Kenneth M. Bird", "who_key": "BIRD KENNETH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15630.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "WERN draws its 12th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760216066942/0001127602-16-066942-index.htm", "trade_date": "2016-11-10", "timestamp": "2016-11-10", "mins": 5248301}], "institutional": [{"id": "13DG-0000052388-26-000310", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000310-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000315066-26-002180", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 6.3% passive stake in WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002180-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-001333", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 8% passive stake in WERN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001333-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-001268", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES 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": "Trucking (No Local)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001268-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000833", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES 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": "Trucking (No Local)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000833-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001214659-26-005145", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES INC", "who": "Deprince RACE & Zollo Inc", "who_key": "DEPRINCE RACE & ZOLLO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "DEPRINCE RACE & ZOLLO INC crosses 5% of WERN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1008894/0001214659-26-005145-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "13DG-0000102909-26-002648", "src": "13DG", "ticker": "WERN", "cik": "793074", "company": "WERNER ENTERPRISES INC", "company_raw": "WERNER ENTERPRISES 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": "Trucking (No Local)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WERN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002648-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Werner Enterprises, Inc. - Common Stock", "new_value": "WERNER ENTERPRISES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000793074", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000793074", "applied": 1, "detected_at": "2026-10-28T17:06:39.680336"}]}, "key_people": [{"who": "Clarence L. Werner", "who_key": "WERNER CLARENCE L", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 8252789.5309999995, "sold": 602774628.7044, "net": -594521839.1733999, "trades": 14, "top_score": 61.3, "lean": "selling", "history": [{"action": "SELL", "amount": 579351443.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000090514820000682/0000905148-20-000682-index.htm"}, {"action": "BUY", "amount": 1433.6096, "date": "2014-12-10", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214035010/0001127602-14-035010-index.htm"}, {"action": "BUY", "amount": 2178.94, "date": "2013-12-17", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760213035220/0001127602-13-035220-index.htm"}, {"action": "SELL", "amount": 3028425.8724, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212034438/0001127602-12-034438-index.htm"}, {"action": "SELL", "amount": 12627279.732, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212034012/0001127602-12-034012-index.htm"}, {"action": "SELL", "amount": 2026172.6, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212031751/0001127602-12-031751-index.htm"}, {"action": "BUY", "amount": 1681507.1214, "date": "2009-11-30", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209023829/0001127602-09-023829-index.htm"}, {"action": "BUY", "amount": 157110.6, "date": "2009-11-24", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209023683/0001127602-09-023683-index.htm"}, {"action": "BUY", "amount": 6393229.26, "date": "2009-11-18", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209023130/0001127602-09-023130-index.htm"}, {"action": "BUY", "amount": 17330.0, "date": "2008-10-22", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000152/0000793074-08-000152-index.htm"}, {"action": "SELL", "amount": 2095019.9999999998, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307406000008/0000793074-06-000008-index.htm"}, {"action": "SELL", "amount": 1054965.0, "date": "2005-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307405000008/0000793074-05-000008-index.htm"}, {"action": "SELL", "amount": 1593367.5, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000114/0000793074-04-000114-index.htm"}, {"action": "SELL", "amount": 997955.0, "date": "2004-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000085/0000793074-04-000085-index.htm"}], "latest": {"action": "SELL", "amount": 579351443.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000090514820000682/0000905148-20-000682-index.htm"}}, {"who": "Gregory L. Werner", "who_key": "WERNER GREGORY L", "role": "Vice Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 22811031.0325, "net": -22811031.0325, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158508.2368, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215007330/0001127602-15-007330-index.htm"}, {"action": "SELL", "amount": 304324.9377, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214034695/0001127602-14-034695-index.htm"}, {"action": "SELL", "amount": 183135.8486, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760213034250/0001127602-13-034250-index.htm"}, {"action": "SELL", "amount": 2034406.5999999999, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212031749/0001127602-12-031749-index.htm"}, {"action": "SELL", "amount": 3402780.3592000003, "date": "2010-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210019985/0001127602-10-019985-index.htm"}, {"action": "SELL", "amount": 3470820.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210012054/0001127602-10-012054-index.htm"}, {"action": "SELL", "amount": 1488540.0, "date": "2010-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210003122/0001127602-10-003122-index.htm"}, {"action": "SELL", "amount": 1455184.4022000001, "date": "2009-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209022774/0001127602-09-022774-index.htm"}, {"action": "SELL", "amount": 1340100.0, "date": "2009-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209016309/0001127602-09-016309-index.htm"}, {"action": "SELL", "amount": 3601742.7369, "date": "2008-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000096/0000793074-08-000096-index.htm"}, {"action": "SELL", "amount": 354264.174, "date": "2007-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307407000134/0000793074-07-000134-index.htm"}, {"action": "SELL", "amount": 2095019.9999999998, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307406000009/0000793074-06-000009-index.htm"}, {"action": "SELL", "amount": 1463357.0, "date": "2005-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307405000004/0000793074-05-000004-index.htm"}, {"action": "SELL", "amount": 498034.99999999994, "date": "2004-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000086/0000793074-04-000086-index.htm"}, {"action": "SELL", "amount": 446927.49999999994, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000003/0000793074-04-000003-index.htm"}, {"action": "SELL", "amount": 513884.23709999997, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000037/0000793074-03-000037-index.htm"}], "latest": {"action": "SELL", "amount": 158508.2368, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215007330/0001127602-15-007330-index.htm"}}, {"who": "Gary L. Werner", "who_key": "WERNER GARY L", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17198328.0383, "net": -17198328.0383, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 157037.0445, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215007332/0001127602-15-007332-index.htm"}, {"action": "SELL", "amount": 334702.251, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214034699/0001127602-14-034699-index.htm"}, {"action": "SELL", "amount": 108789.562, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760213034246/0001127602-13-034246-index.htm"}, {"action": "SELL", "amount": 2034406.5999999999, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212031747/0001127602-12-031747-index.htm"}, {"action": "SELL", "amount": 2642134.0, "date": "2010-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210019987/0001127602-10-019987-index.htm"}, {"action": "SELL", "amount": 2545268.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210012055/0001127602-10-012055-index.htm"}, {"action": "SELL", "amount": 1091442.0, "date": "2010-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210003124/0001127602-10-003124-index.htm"}, {"action": "SELL", "amount": 529466.472, "date": "2009-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209022776/0001127602-09-022776-index.htm"}, {"action": "SELL", "amount": 1252251.0, "date": "2009-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209016311/0001127602-09-016311-index.htm"}, {"action": "SELL", "amount": 2091348.0000000002, "date": "2008-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000098/0000793074-08-000098-index.htm"}, {"action": "SELL", "amount": 1076975.0, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307406000012/0000793074-06-000012-index.htm"}, {"action": "SELL", "amount": 1037975.0, "date": "2005-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307405000006/0000793074-05-000006-index.htm"}, {"action": "SELL", "amount": 849796.0, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000112/0000793074-04-000112-index.htm"}, {"action": "SELL", "amount": 1446737.1088, "date": "2003-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000079/0000793074-03-000079-index.htm"}], "latest": {"action": "SELL", "amount": 157037.0445, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215007332/0001127602-15-007332-index.htm"}}, {"who": "Curtis G. Werner", "who_key": "WERNER CURTIS G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 16939627.141, "net": -16939627.141, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 561070.625, "date": "2004-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000078/0000793074-04-000078-index.htm"}, {"action": "SELL", "amount": 808931.9999999999, "date": "2004-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000039/0000793074-04-000039-index.htm"}, {"action": "SELL", "amount": 2295697.04, "date": "2003-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000064/0000793074-03-000064-index.htm"}, {"action": "SELL", "amount": 3113520.0, "date": "2003-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000057/0000793074-03-000057-index.htm"}, {"action": "SELL", "amount": 1322442.5, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000051/0000793074-03-000051-index.htm"}, {"action": "SELL", "amount": 1698326.0, "date": "2003-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000049/0000793074-03-000049-index.htm"}, {"action": "SELL", "amount": 1266265.0, "date": "2003-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000047/0000793074-03-000047-index.htm"}, {"action": "SELL", "amount": 1734740.4, "date": "2003-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000045/0000793074-03-000045-index.htm"}, {"action": "SELL", "amount": 1159544.176, "date": "2003-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000041/0000793074-03-000041-index.htm"}, {"action": "SELL", "amount": 2979089.4000000004, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000039/0000793074-03-000039-index.htm"}], "latest": {"action": "SELL", "amount": 561070.625, "date": "2004-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000078/0000793074-04-000078-index.htm"}}, {"who": "Derek J. Leathers", "who_key": "LEATHERS DEREK J", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 31575.1441393, "sold": 6851128.0594, "net": -6819552.9152607, "trades": 18, "top_score": 43.2, "lean": "selling", "history": [{"action": "BUY", "amount": 31575.1441393, "date": "2025-10-23", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000079/0000793074-25-000079-index.htm"}, {"action": "SELL", "amount": 1593078.104, "date": "2020-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760220024462/0001127602-20-024462-index.htm"}, {"action": "SELL", "amount": 616983.5, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760217027944/0001127602-17-027944-index.htm"}, {"action": "SELL", "amount": 382680.0, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760217025012/0001127602-17-025012-index.htm"}, {"action": "SELL", "amount": 367617.4868, "date": "2017-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760217024393/0001127602-17-024393-index.htm"}, {"action": "SELL", "amount": 551424.0, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214031058/0001127602-14-031058-index.htm"}, {"action": "SELL", "amount": 456389.5, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214008256/0001127602-14-008256-index.htm"}, {"action": "SELL", "amount": 430025.75, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760213035215/0001127602-13-035215-index.htm"}, {"action": "SELL", "amount": 271743.02999999997, "date": "2011-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760211025059/0001127602-11-025059-index.htm"}, {"action": "SELL", "amount": 19200.0, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760211024732/0001127602-11-024732-index.htm"}, {"action": "SELL", "amount": 198686.25, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760211015483/0001127602-11-015483-index.htm"}, {"action": "SELL", "amount": 342315.7816, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760211009866/0001127602-11-009866-index.htm"}, {"action": "SELL", "amount": 245612.19700000001, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210007946/0001127602-10-007946-index.htm"}, {"action": "SELL", "amount": 200078.0, "date": "2009-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209023096/0001127602-09-023096-index.htm"}, {"action": "SELL", "amount": 198542.0, "date": "2009-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209022785/0001127602-09-022785-index.htm"}, {"action": "SELL", "amount": 170971.5, "date": "2007-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307407000104/0000793074-07-000104-index.htm"}, {"action": "SELL", "amount": 573500.0, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000136/0000793074-04-000136-index.htm"}, {"action": "SELL", "amount": 232280.96000000002, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000118/0000793074-04-000118-index.htm"}], "latest": {"action": "BUY", "amount": 31575.1441393, "date": "2025-10-23", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307425000079/0000793074-25-000079-index.htm"}}, {"who": "H. Marty Nordlund", "who_key": "NORDLUND H MARTY", "role": "Sr. Exec VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4308380.2661, "net": -4308380.2661, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 764520.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760220031211/0001127602-20-031211-index.htm"}, {"action": "SELL", "amount": 130845.29999999999, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760220017532/0001127602-20-017532-index.htm"}, {"action": "SELL", "amount": 783070.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760217009246/0001127602-17-009246-index.htm"}, {"action": "SELL", "amount": 263281.0, "date": "2014-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214030483/0001127602-14-030483-index.htm"}, {"action": "SELL", "amount": 260664.00000000003, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214008266/0001127602-14-008266-index.htm"}, {"action": "SELL", "amount": 302764.875, "date": "2012-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212020566/0001127602-12-020566-index.htm"}, {"action": "SELL", "amount": 513972.075, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760210019989/0001127602-10-019989-index.htm"}, {"action": "SELL", "amount": 384954.326, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000146/0000793074-08-000146-index.htm"}, {"action": "SELL", "amount": 298773.0, "date": "2008-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000014/0000793074-08-000014-index.htm"}, {"action": "SELL", "amount": 605535.6901, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000053/0000793074-03-000053-index.htm"}], "latest": {"action": "SELL", "amount": 764520.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760220031211/0001127602-20-031211-index.htm"}}, {"who": "Daniel H. Cushman", "who_key": "CUSHMAN DANIEL H", "role": "Sr Exec VP-Chf Mkg & Oper Ofcr", "person_type": "EXEC", "person_label": "Execs", "bought": 2749.5860000000002, "sold": 4048441.3667, "net": -4045691.7807, "trades": 4, "top_score": 16.9, "lean": "selling", "history": [{"action": "SELL", "amount": 3060110.7267, "date": "2008-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000060/0000793074-08-000060-index.htm"}, {"action": "SELL", "amount": 960945.0000000001, "date": "2008-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000008/0000793074-08-000008-index.htm"}, {"action": "SELL", "amount": 27385.640000000003, "date": "2007-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307407000192/0000793074-07-000192-index.htm"}, {"action": "BUY", "amount": 2749.5860000000002, "date": "2005-12-14", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307405000123/0000793074-05-000123-index.htm"}], "latest": {"action": "SELL", "amount": 3060110.7267, "date": "2008-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000060/0000793074-08-000060-index.htm"}}, {"who": "Robert E. Synowicki Jr", "who_key": "SYNOWICKI ROBERT E JR", "role": "Exec VP-Chief Info Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14039.45, "sold": 3841787.3399, "net": -3827747.8899, "trades": 18, "top_score": 33.7, "lean": "selling", "history": [{"action": "SELL", "amount": 99774.85, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215024099/0001127602-15-024099-index.htm"}, {"action": "SELL", "amount": 104228.59999999999, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215015395/0001127602-15-015395-index.htm"}, {"action": "SELL", "amount": 132018.5, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214019954/0001127602-14-019954-index.htm"}, {"action": "SELL", "amount": 130362.50000000001, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760214006770/0001127602-14-006770-index.htm"}, {"action": "SELL", "amount": 252160.0, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760213018964/0001127602-13-018964-index.htm"}, {"action": "SELL", "amount": 46060.175, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760212004024/0001127602-12-004024-index.htm"}, {"action": "SELL", "amount": 130551.0, "date": "2011-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760211013845/0001127602-11-013845-index.htm"}, {"action": "SELL", "amount": 128231.5, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760211009865/0001127602-11-009865-index.htm"}, {"action": "BUY", "amount": 14039.45, "date": "2009-02-23", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760209004744/0001127602-09-004744-index.htm"}, {"action": "SELL", "amount": 270822.1152, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000136/0000793074-08-000136-index.htm"}, {"action": "SELL", "amount": 467116.0, "date": "2008-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000100/0000793074-08-000100-index.htm"}, {"action": "SELL", "amount": 202128.0, "date": "2008-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307408000012/0000793074-08-000012-index.htm"}, {"action": "SELL", "amount": 191507.0, "date": "2007-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307407000096/0000793074-07-000096-index.htm"}, {"action": "SELL", "amount": 163304.0997, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307407000061/0000793074-07-000061-index.htm"}, {"action": "SELL", "amount": 523754.99999999994, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307406000010/0000793074-06-000010-index.htm"}, {"action": "SELL", "amount": 329100.0, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000124/0000793074-04-000124-index.htm"}, {"action": "SELL", "amount": 403968.0, "date": "2004-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307404000037/0000793074-04-000037-index.htm"}, {"action": "SELL", "amount": 266700.0, "date": "2003-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000079307403000073/0000793074-03-000073-index.htm"}], "latest": {"action": "SELL", "amount": 99774.85, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/793074/000112760215024099/0001127602-15-024099-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000793074-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000793074-26-000149", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "FORM 3", "accession": "0000793074-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000793074-26-000144", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000793074-26-000140", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002180", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000793074-26-000132", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000793074-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000793074-26-000126", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-14", "title": "FORM 4/A", "accession": "0000793074-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000793074-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001270473-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000793074-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000793074-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000793074-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000793074-26-000101", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000793074-26-000098", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000793074-26-000096", "price_sensitive": true}], "performance": {"ticker": "WERN", "has_prices": true, "summary": {"n": 24, "avg": 0.45206462308394274, "win_rate": 0.9166666666666666, "best": 0.6388059701492538, "worst": -0.14808246508534692, "as_of": "2026-08-18"}, "buys": [{"who": "CALLAHAN CRAIG T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec VP-Chief Commercial Offcr", "amount": 24955.6228479, "date": "2025-10-23", "score": 35.8, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "SCHELBLE JIM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec VP & Chief Admin Officer", "amount": 29652.7497084, "date": "2025-10-23", "score": 36.6, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "DOWNING ERIC J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec VP and COO", "amount": 25645.137072499998, "date": "2025-10-23", "score": 27.2, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "JOHNSON JAMES LYNN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec VP - Chief Acctg Officer", "amount": 25075.3238188, "date": "2025-10-23", "score": 35.8, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "LEATHERS DEREK J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director", "amount": 31575.1441393, "date": "2025-10-23", "score": 43.2, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "MEISGEIER NATHAN J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CLO", "amount": 27747.7373906, "date": "2025-10-23", "score": 37.6, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "Mahon Daragh P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CIO", "amount": 23558.53223, "date": "2025-10-23", "score": 36.8, "ref_price": 27.36, "return": 0.40460526315789475}, {"who": "WELLMAN ALEXI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3800.0, "date": "2024-03-06", "score": 23.4, "ref_price": 37.88, "return": 0.014519535374867928}, {"who": "Tapio Carmen A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49373.064, "date": "2022-08-11", "score": 38.9, "ref_price": 42.99, "return": -0.10607117934403354}, {"who": "Arves Scott C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49032.5, "date": "2021-12-20", "score": 42.7, "ref_price": 45.11, "return": -0.14808246508534692}, {"who": "DUREN DIANE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253329.99999999997, "date": "2018-04-24", "score": 58.9, "ref_price": 34.7, "return": 0.10749279538904889}, {"who": "BIRD KENNETH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15630.0, "date": "2016-11-10", "score": 31.7, "ref_price": 25.9, "return": 0.48378378378378384}, {"who": "WERNER CLARENCE L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1433.6096, "date": "2014-12-10", "score": 33.0, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "WERNER CLARENCE L", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2178.94, "date": "2013-12-17", "score": 21.0, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "WERNER CLARENCE L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1681507.1214, "date": "2009-11-30", "score": 53.8, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "WERNER CLARENCE L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 157110.6, "date": "2009-11-24", "score": 41.4, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "WERNER CLARENCE L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 6393229.26, "date": "2009-11-18", "score": 61.3, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "SYNOWICKI ROBERT E JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec VP-Chief Info Officer", "amount": 14039.45, "date": "2009-02-23", "score": 33.7, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "WERNER CLARENCE L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 17330.0, "date": "2008-10-22", "score": 37.7, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "CUSHMAN DANIEL H", "person_type": "EXEC", "person_label": "Execs", "role": "Sr Exec VP-Chf Mkg & Oper Ofcr", "amount": 2749.5860000000002, "date": "2005-12-14", "score": 16.9, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "BIRD KENNETH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8589.0, "date": "2005-10-20", "score": 26.8, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "SCHELBLE JIM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President - Sales", "amount": 9099.0, "date": "2005-06-09", "score": 32.1, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "JUNG PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43940.0, "date": "2004-11-23", "score": 34.8, "ref_price": 23.45, "return": 0.6388059701492538}, {"who": "TIMMERMAN GERALD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220460.0, "date": "2004-03-22", "score": 58.1, "ref_price": 23.45, "return": 0.6388059701492538}]}, "price_series": [{"date": "2016-08-18", "close": 23.45, "volume": 516852.0}, {"date": "2016-08-19", "close": 23.91, "volume": 660314.0}, {"date": "2016-08-22", "close": 23.89, "volume": 397118.0}, {"date": "2016-08-23", "close": 24.36, "volume": 1199793.0}, {"date": "2016-08-24", "close": 24.3, "volume": 957459.0}, {"date": "2016-08-25", "close": 23.46, "volume": 847257.0}, {"date": "2016-08-26", "close": 23.1, "volume": 825790.0}, {"date": "2016-08-29", "close": 23.17, "volume": 375324.0}, {"date": "2016-08-30", "close": 23.25, "volume": 374025.0}, {"date": "2016-08-31", "close": 23.08, "volume": 501588.0}, {"date": "2016-09-01", "close": 23.29, "volume": 422041.0}, {"date": "2016-09-02", "close": 23.18, "volume": 272072.0}, {"date": "2016-09-06", "close": 23.31, "volume": 569536.0}, {"date": "2016-09-07", "close": 23.68, "volume": 478855.0}, {"date": "2016-09-08", "close": 23.86, "volume": 410188.0}, {"date": "2016-09-09", "close": 23.17, "volume": 614621.0}, {"date": "2016-09-12", "close": 23.5, "volume": 450802.0}, {"date": "2016-09-13", "close": 23.15, "volume": 330519.0}, {"date": "2016-09-14", "close": 23.3, "volume": 1096317.0}, {"date": "2016-09-15", "close": 23.92, "volume": 738544.0}, {"date": "2016-09-16", "close": 23.65, "volume": 1135500.0}, {"date": "2016-09-19", "close": 23.69, "volume": 618571.0}, {"date": "2016-09-20", "close": 23.31, "volume": 524025.0}, {"date": "2016-09-21", "close": 23.26, "volume": 530833.0}, {"date": "2016-09-22", "close": 22.94, "volume": 1365992.0}, {"date": "2016-09-23", "close": 22.71, "volume": 1140822.0}, {"date": "2016-09-26", "close": 22.72, "volume": 561699.0}, {"date": "2016-09-27", "close": 22.72, "volume": 855906.0}, {"date": "2016-09-28", "close": 23.23, "volume": 778410.0}, {"date": "2016-09-29", "close": 23.39, "volume": 582741.0}, {"date": "2016-09-30", "close": 23.27, "volume": 696203.0}, {"date": "2016-10-03", "close": 23.6, "volume": 810800.0}, {"date": "2016-10-04", "close": 23.58, "volume": 519268.0}, {"date": "2016-10-05", "close": 23.76, "volume": 814550.0}, {"date": "2016-10-06", "close": 23.85, "volume": 627558.0}, {"date": "2016-10-07", "close": 23.85, "volume": 808109.0}, {"date": "2016-10-10", "close": 24.08, "volume": 577706.0}, {"date": "2016-10-11", "close": 23.88, "volume": 612822.0}, {"date": "2016-10-12", "close": 23.75, "volume": 530522.0}, {"date": "2016-10-13", "close": 23.26, "volume": 1231764.0}, {"date": "2016-10-14", "close": 22.89, "volume": 1059925.0}, {"date": "2016-10-17", "close": 22.65, "volume": 564934.0}, {"date": "2016-10-18", "close": 22.95, "volume": 731420.0}, {"date": "2016-10-19", "close": 22.8, "volume": 539216.0}, {"date": "2016-10-20", "close": 22.7, "volume": 947295.0}, {"date": "2016-10-21", "close": 23.1, "volume": 1952674.0}, {"date": "2016-10-24", "close": 23.675, "volume": 873689.0}, {"date": "2016-10-25", "close": 24.1, "volume": 817674.0}, {"date": "2016-10-26", "close": 24.15, "volume": 1266969.0}, {"date": "2016-10-27", "close": 24.55, "volume": 919918.0}, {"date": "2016-10-28", "close": 24.1, "volume": 1001085.0}, {"date": "2016-10-31", "close": 24.05, "volume": 539223.0}, {"date": "2016-11-01", "close": 24.15, "volume": 796436.0}, {"date": "2016-11-02", "close": 24.1, "volume": 815025.0}, {"date": "2016-11-03", "close": 23.9, "volume": 772574.0}, {"date": "2016-11-04", "close": 24.15, "volume": 1251519.0}, {"date": "2016-11-07", "close": 24.85, "volume": 574948.0}, {"date": "2016-11-08", "close": 25.15, "volume": 768233.0}, {"date": "2016-11-09", "close": 25.75, "volume": 1184238.0}, {"date": "2016-11-10", "close": 25.9, "volume": 1977965.0}, {"date": "2016-11-11", "close": 26.1, "volume": 1329215.0}, {"date": "2016-11-14", "close": 26.2, "volume": 1089989.0}, {"date": "2016-11-15", "close": 26.65, "volume": 1146787.0}, {"date": "2016-11-16", "close": 26.65, "volume": 997009.0}, {"date": "2016-11-17", "close": 26.9, "volume": 756974.0}, {"date": "2016-11-18", "close": 27.1, "volume": 752346.0}, {"date": "2016-11-21", "close": 27.25, "volume": 622108.0}, {"date": "2016-11-22", "close": 26.8, "volume": 828638.0}, {"date": "2016-11-23", "close": 26.975, "volume": 477558.0}, {"date": "2016-11-25", "close": 27.4, "volume": 267884.0}, {"date": "2016-11-28", "close": 27.2, "volume": 727050.0}, {"date": "2016-11-29", "close": 26.95, "volume": 760651.0}, {"date": "2016-11-30", "close": 27.05, "volume": 852978.0}, {"date": "2016-12-01", "close": 27.75, "volume": 1122839.0}, {"date": "2016-12-02", "close": 27.7, "volume": 1574945.0}, {"date": "2016-12-05", "close": 27.9, "volume": 805585.0}, {"date": "2016-12-06", "close": 27.85, "volume": 760363.0}, {"date": "2016-12-07", "close": 28.3, "volume": 945637.0}, {"date": "2016-12-08", "close": 28.75, "volume": 1200432.0}, {"date": "2016-12-09", "close": 27.75, "volume": 1544403.0}, {"date": "2016-12-12", "close": 28.05, "volume": 1031566.0}, {"date": "2016-12-13", "close": 27.6, "volume": 1054465.0}, {"date": "2016-12-14", "close": 27.55, "volume": 1750151.0}, {"date": "2016-12-15", "close": 27.7, "volume": 1137550.0}, {"date": "2016-12-16", "close": 27.2, "volume": 1434732.0}, {"date": "2016-12-19", "close": 27.5, "volume": 1245664.0}, {"date": "2016-12-20", "close": 27.75, "volume": 621487.0}, {"date": "2016-12-21", "close": 27.6, "volume": 590200.0}, {"date": "2016-12-22", "close": 27.4, "volume": 473684.0}, {"date": "2016-12-23", "close": 27.55, "volume": 406136.0}, {"date": "2016-12-27", "close": 27.8, "volume": 448995.0}, {"date": "2016-12-28", "close": 27.3, "volume": 357605.0}, {"date": "2016-12-29", "close": 27.3, "volume": 228125.0}, {"date": "2016-12-30", "close": 26.95, "volume": 464686.0}, {"date": "2017-01-03", "close": 27.7, "volume": 859805.0}, {"date": "2017-01-04", "close": 27.9, "volume": 763330.0}, {"date": "2017-01-05", "close": 27.1, "volume": 884592.0}, {"date": "2017-01-06", "close": 26.95, "volume": 723645.0}, {"date": "2017-01-09", "close": 26.8, "volume": 453331.0}, {"date": "2017-01-10", "close": 27.05, "volume": 605077.0}, {"date": "2017-01-11", "close": 27.05, "volume": 575878.0}, {"date": "2017-01-12", "close": 27.0, "volume": 729202.0}, {"date": "2017-01-13", "close": 27.25, "volume": 600617.0}, {"date": "2017-01-17", "close": 26.6, "volume": 469546.0}, {"date": "2017-01-18", "close": 27.0, "volume": 327059.0}, {"date": "2017-01-19", "close": 26.7, "volume": 793205.0}, {"date": "2017-01-20", "close": 26.5, "volume": 585531.0}, {"date": "2017-01-23", "close": 26.35, "volume": 555948.0}, {"date": "2017-01-24", "close": 26.9, "volume": 493006.0}, {"date": "2017-01-25", "close": 27.55, "volume": 888370.0}, {"date": "2017-01-26", "close": 27.05, "volume": 887731.0}, {"date": "2017-01-27", "close": 27.55, "volume": 1038937.0}, {"date": "2017-01-30", "close": 27.8, "volume": 1140887.0}, {"date": "2017-01-31", "close": 28.1, "volume": 2371985.0}, {"date": "2017-02-01", "close": 28.15, "volume": 1249848.0}, {"date": "2017-02-02", "close": 27.75, "volume": 616373.0}, {"date": "2017-02-03", "close": 27.9, "volume": 730997.0}, {"date": "2017-02-06", "close": 28.0, "volume": 459840.0}, {"date": "2017-02-07", "close": 27.5, "volume": 471804.0}, {"date": "2017-02-08", "close": 27.6, "volume": 1349337.0}, {"date": "2017-02-09", "close": 27.45, "volume": 1010731.0}, {"date": "2017-02-10", "close": 28.25, "volume": 697010.0}, {"date": "2017-02-13", "close": 28.25, "volume": 682388.0}, {"date": "2017-02-14", "close": 27.35, "volume": 1123968.0}, {"date": "2017-02-15", "close": 27.95, "volume": 1135987.0}, {"date": "2017-02-16", "close": 27.9, "volume": 634858.0}, {"date": "2017-02-17", "close": 27.85, "volume": 427295.0}, {"date": "2017-02-21", "close": 27.5, "volume": 503617.0}, {"date": "2017-02-22", "close": 27.5, "volume": 412796.0}, {"date": "2017-02-23", "close": 27.35, "volume": 518093.0}, {"date": "2017-02-24", "close": 27.8, "volume": 477167.0}, {"date": "2017-02-27", "close": 28.15, "volume": 521043.0}, {"date": "2017-02-28", "close": 28.0, "volume": 870932.0}, {"date": "2017-03-01", "close": 28.55, "volume": 836955.0}, {"date": "2017-03-02", "close": 27.6, "volume": 864052.0}, {"date": "2017-03-03", "close": 27.45, "volume": 587862.0}, {"date": "2017-03-06", "close": 27.55, "volume": 491144.0}, {"date": "2017-03-07", "close": 27.0, "volume": 677175.0}, {"date": "2017-03-08", "close": 27.1, "volume": 564455.0}, {"date": "2017-03-09", "close": 26.9, "volume": 458503.0}, {"date": "2017-03-10", "close": 27.35, "volume": 384242.0}, {"date": "2017-03-13", "close": 27.2, "volume": 991655.0}, {"date": "2017-03-14", "close": 27.05, "volume": 570047.0}, {"date": "2017-03-15", "close": 27.6, "volume": 570587.0}, {"date": "2017-03-16", "close": 27.6, "volume": 354294.0}, {"date": "2017-03-17", "close": 27.35, "volume": 952973.0}, {"date": "2017-03-20", "close": 27.05, "volume": 481131.0}, {"date": "2017-03-21", "close": 26.7, "volume": 593303.0}, {"date": "2017-03-22", "close": 26.5, "volume": 373784.0}, {"date": "2017-03-23", "close": 26.25, "volume": 438589.0}, {"date": "2017-03-24", "close": 26.05, "volume": 525305.0}, {"date": "2017-03-27", "close": 25.55, "volume": 616769.0}, {"date": "2017-03-28", "close": 26.0, "volume": 638702.0}, {"date": "2017-03-29", "close": 26.0, "volume": 544944.0}, {"date": "2017-03-30", "close": 26.1, "volume": 467407.0}, {"date": "2017-03-31", "close": 26.2, "volume": 334694.0}, {"date": "2017-04-03", "close": 26.1, "volume": 693204.0}, {"date": "2017-04-04", "close": 26.05, "volume": 923897.0}, {"date": "2017-04-05", "close": 25.8, "volume": 962184.0}, {"date": "2017-04-06", "close": 25.45, "volume": 1253591.0}, {"date": "2017-04-07", "close": 25.45, "volume": 689774.0}, {"date": "2017-04-10", "close": 26.6, "volume": 2497386.0}, {"date": "2017-04-11", "close": 26.0, "volume": 1483035.0}, {"date": "2017-04-12", "close": 25.2, "volume": 856089.0}, {"date": "2017-04-13", "close": 24.35, "volume": 1005359.0}, {"date": "2017-04-17", "close": 24.75, "volume": 1006790.0}, {"date": "2017-04-18", "close": 24.6, "volume": 669969.0}, {"date": "2017-04-19", "close": 24.65, "volume": 961638.0}, {"date": "2017-04-20", "close": 25.1, "volume": 1250042.0}, {"date": "2017-04-21", "close": 27.15, "volume": 2501984.0}, {"date": "2017-04-24", "close": 27.95, "volume": 2121552.0}, {"date": "2017-04-25", "close": 27.6, "volume": 1532059.0}, {"date": "2017-04-26", "close": 27.65, "volume": 1078971.0}, {"date": "2017-04-27", "close": 27.8, "volume": 786308.0}, {"date": "2017-04-28", "close": 27.3, "volume": 778379.0}, {"date": "2017-05-01", "close": 27.05, "volume": 724688.0}, {"date": "2017-05-02", "close": 27.25, "volume": 678890.0}, {"date": "2017-05-03", "close": 27.15, "volume": 862916.0}, {"date": "2017-05-04", "close": 26.95, "volume": 500925.0}, {"date": "2017-05-05", "close": 26.7, "volume": 638338.0}, {"date": "2017-05-08", "close": 26.5, "volume": 618840.0}, {"date": "2017-05-09", "close": 26.4, "volume": 669608.0}, {"date": "2017-05-10", "close": 26.45, "volume": 894606.0}, {"date": "2017-05-11", "close": 26.1, "volume": 581662.0}, {"date": "2017-05-12", "close": 25.75, "volume": 665488.0}, {"date": "2017-05-15", "close": 25.95, "volume": 434962.0}, {"date": "2017-05-16", "close": 26.1, "volume": 687551.0}, {"date": "2017-05-17", "close": 25.2, "volume": 869864.0}, {"date": "2017-05-18", "close": 25.8, "volume": 783800.0}, {"date": "2017-05-19", "close": 25.85, "volume": 573878.0}, {"date": "2017-05-22", "close": 26.35, "volume": 828497.0}, {"date": "2017-05-23", "close": 27.05, "volume": 1185616.0}, {"date": "2017-05-24", "close": 27.3, "volume": 750421.0}, {"date": "2017-05-25", "close": 27.55, "volume": 943429.0}, {"date": "2017-05-26", "close": 27.0, "volume": 408933.0}, {"date": "2017-05-30", "close": 27.25, "volume": 588145.0}, {"date": "2017-05-31", "close": 27.25, "volume": 338278.0}, {"date": "2017-06-01", "close": 27.35, "volume": 1088551.0}, {"date": "2017-06-02", "close": 27.85, "volume": 668474.0}, {"date": "2017-06-05", "close": 28.2, "volume": 837302.0}, {"date": "2017-06-06", "close": 28.1, "volume": 440931.0}, {"date": "2017-06-07", "close": 28.75, "volume": 1054474.0}, {"date": "2017-06-08", "close": 28.8, "volume": 758558.0}, {"date": "2017-06-09", "close": 29.0, "volume": 1029598.0}, {"date": "2017-06-12", "close": 29.45, "volume": 834088.0}, {"date": "2017-06-13", "close": 29.5, "volume": 819124.0}, {"date": "2017-06-14", "close": 29.2, "volume": 681633.0}, {"date": "2017-06-15", "close": 29.45, "volume": 411011.0}, {"date": "2017-06-16", "close": 29.0, "volume": 858164.0}, {"date": "2017-06-19", "close": 29.15, "volume": 751976.0}, {"date": "2017-06-20", "close": 28.8, "volume": 369373.0}, {"date": "2017-06-21", "close": 28.45, "volume": 398104.0}, {"date": "2017-06-22", "close": 28.55, "volume": 277367.0}, {"date": "2017-06-23", "close": 28.8, "volume": 664169.0}, {"date": "2017-06-26", "close": 29.2, "volume": 491513.0}, {"date": "2017-06-27", "close": 29.3, "volume": 794423.0}, {"date": "2017-06-28", "close": 29.75, "volume": 533881.0}, {"date": "2017-06-29", "close": 29.6, "volume": 496400.0}, {"date": "2017-06-30", "close": 29.35, "volume": 469043.0}, {"date": "2017-07-03", "close": 29.85, "volume": 242180.0}, {"date": "2017-07-05", "close": 29.85, "volume": 517131.0}, {"date": "2017-07-06", "close": 29.35, "volume": 510253.0}, {"date": "2017-07-07", "close": 29.75, "volume": 583420.0}, {"date": "2017-07-10", "close": 29.1, "volume": 1149888.0}, {"date": "2017-07-11", "close": 28.9, "volume": 750665.0}, {"date": "2017-07-12", "close": 29.45, "volume": 589793.0}, {"date": "2017-07-13", "close": 29.4, "volume": 468343.0}, {"date": "2017-07-14", "close": 29.45, "volume": 437982.0}, {"date": "2017-07-17", "close": 29.55, "volume": 827343.0}, {"date": "2017-07-18", "close": 29.05, "volume": 543049.0}, {"date": "2017-07-19", "close": 29.05, "volume": 335238.0}, {"date": "2017-07-20", "close": 29.4, "volume": 529786.0}, {"date": "2017-07-21", "close": 29.55, "volume": 470063.0}, {"date": "2017-07-24", "close": 29.2, "volume": 755769.0}, {"date": "2017-07-25", "close": 31.15, "volume": 3301124.0}, {"date": "2017-07-26", "close": 31.45, "volume": 1187379.0}, {"date": "2017-07-27", "close": 29.85, "volume": 956054.0}, {"date": "2017-07-28", "close": 29.95, "volume": 638267.0}, {"date": "2017-07-31", "close": 29.65, "volume": 686868.0}, {"date": "2017-08-01", "close": 29.25, "volume": 682669.0}, {"date": "2017-08-02", "close": 29.15, "volume": 381258.0}, {"date": "2017-08-03", "close": 29.5, "volume": 632862.0}, {"date": "2017-08-04", "close": 30.0, "volume": 675468.0}, {"date": "2017-08-07", "close": 30.1, "volume": 503722.0}, {"date": "2017-08-08", "close": 30.1, "volume": 404080.0}, {"date": "2017-08-09", "close": 30.35, "volume": 342209.0}, {"date": "2017-08-10", "close": 30.0, "volume": 793392.0}, {"date": "2017-08-11", "close": 30.45, "volume": 649209.0}, {"date": "2017-08-14", "close": 31.15, "volume": 837208.0}, {"date": "2017-08-15", "close": 31.05, "volume": 516573.0}, {"date": "2017-08-16", "close": 30.95, "volume": 398237.0}, {"date": "2017-08-17", "close": 30.7, "volume": 648193.0}, {"date": "2017-08-18", "close": 30.8, "volume": 540344.0}, {"date": "2017-08-21", "close": 31.1, "volume": 722294.0}, {"date": "2017-08-22", "close": 31.4, "volume": 748230.0}, {"date": "2017-08-23", "close": 31.4, "volume": 1051958.0}, {"date": "2017-08-24", "close": 31.0, "volume": 790623.0}, {"date": "2017-08-25", "close": 31.8, "volume": 534568.0}, {"date": "2017-08-28", "close": 32.7, "volume": 1018396.0}, {"date": "2017-08-29", "close": 33.4, "volume": 1336803.0}, {"date": "2017-08-30", "close": 33.45, "volume": 1408682.0}, {"date": "2017-08-31", "close": 33.1, "volume": 941263.0}, {"date": "2017-09-01", "close": 33.45, "volume": 914874.0}, {"date": "2017-09-05", "close": 33.15, "volume": 1252416.0}, {"date": "2017-09-06", "close": 33.3, "volume": 775323.0}, {"date": "2017-09-07", "close": 34.1, "volume": 1126786.0}, {"date": "2017-09-08", "close": 34.75, "volume": 1367516.0}, {"date": "2017-09-11", "close": 34.05, "volume": 1330415.0}, {"date": "2017-09-12", "close": 34.4, "volume": 703450.0}, {"date": "2017-09-13", "close": 33.85, "volume": 1034873.0}, {"date": "2017-09-14", "close": 34.05, "volume": 783555.0}, {"date": "2017-09-15", "close": 34.7, "volume": 811840.0}, {"date": "2017-09-18", "close": 34.65, "volume": 640745.0}, {"date": "2017-09-19", "close": 34.65, "volume": 593825.0}, {"date": "2017-09-20", "close": 35.3, "volume": 665989.0}, {"date": "2017-09-21", "close": 35.75, "volume": 908228.0}, {"date": "2017-09-22", "close": 35.55, "volume": 570308.0}, {"date": "2017-09-25", "close": 34.8, "volume": 1247190.0}, {"date": "2017-09-26", "close": 35.45, "volume": 710855.0}, {"date": "2017-09-27", "close": 36.1, "volume": 754395.0}, {"date": "2017-09-28", "close": 36.0, "volume": 382493.0}, {"date": "2017-09-29", "close": 36.55, "volume": 784968.0}, {"date": "2017-10-02", "close": 36.3, "volume": 1059771.0}, {"date": "2017-10-03", "close": 36.4, "volume": 1070898.0}, {"date": "2017-10-04", "close": 35.55, "volume": 772360.0}, {"date": "2017-10-05", "close": 35.6, "volume": 905707.0}, {"date": "2017-10-06", "close": 35.7, "volume": 796299.0}, {"date": "2017-10-09", "close": 35.55, "volume": 1191873.0}, {"date": "2017-10-10", "close": 35.4, "volume": 857383.0}, {"date": "2017-10-11", "close": 35.65, "volume": 691911.0}, {"date": "2017-10-12", "close": 36.15, "volume": 1180775.0}, {"date": "2017-10-13", "close": 34.55, "volume": 1527454.0}, {"date": "2017-10-16", "close": 34.2, "volume": 1735719.0}, {"date": "2017-10-17", "close": 34.7, "volume": 1464420.0}, {"date": "2017-10-18", "close": 35.4, "volume": 1665355.0}, {"date": "2017-10-19", "close": 35.6, "volume": 1819187.0}, {"date": "2017-10-20", "close": 35.65, "volume": 1807704.0}, {"date": "2017-10-23", "close": 35.05, "volume": 895663.0}, {"date": "2017-10-24", "close": 35.3, "volume": 974235.0}, {"date": "2017-10-25", "close": 35.45, "volume": 1091822.0}, {"date": "2017-10-26", "close": 36.55, "volume": 900676.0}, {"date": "2017-10-27", "close": 36.75, "volume": 968132.0}, {"date": "2017-10-30", "close": 35.8, "volume": 792444.0}, {"date": "2017-10-31", "close": 35.65, "volume": 870040.0}, {"date": "2017-11-01", "close": 35.25, "volume": 847485.0}, {"date": "2017-11-02", "close": 36.05, "volume": 1401743.0}, {"date": "2017-11-03", "close": 35.05, "volume": 1163210.0}, {"date": "2017-11-06", "close": 34.95, "volume": 1143862.0}, {"date": "2017-11-07", "close": 34.45, "volume": 1062852.0}, {"date": "2017-11-08", "close": 34.9, "volume": 1078224.0}, {"date": "2017-11-09", "close": 34.45, "volume": 478154.0}, {"date": "2017-11-10", "close": 34.35, "volume": 627445.0}, {"date": "2017-11-13", "close": 34.0, "volume": 681049.0}, {"date": "2017-11-14", "close": 34.3, "volume": 350282.0}, {"date": "2017-11-15", "close": 33.65, "volume": 578752.0}, {"date": "2017-11-16", "close": 34.1, "volume": 928984.0}, {"date": "2017-11-17", "close": 33.7, "volume": 676190.0}, {"date": "2017-11-20", "close": 34.25, "volume": 763954.0}, {"date": "2017-11-21", "close": 34.95, "volume": 594885.0}, {"date": "2017-11-22", "close": 35.2, "volume": 836615.0}, {"date": "2017-11-24", "close": 35.125, "volume": 196498.0}, {"date": "2017-11-27", "close": 35.25, "volume": 565214.0}, {"date": "2017-11-28", "close": 36.35, "volume": 869800.0}, {"date": "2017-11-29", "close": 37.1, "volume": 1064978.0}, {"date": "2017-11-30", "close": 38.2, "volume": 1127258.0}, {"date": "2017-12-01", "close": 38.0, "volume": 979494.0}, {"date": "2017-12-04", "close": 37.35, "volume": 938516.0}, {"date": "2017-12-05", "close": 37.05, "volume": 586542.0}, {"date": "2017-12-06", "close": 37.5, "volume": 369353.0}, {"date": "2017-12-07", "close": 38.2, "volume": 760302.0}, {"date": "2017-12-08", "close": 38.9, "volume": 799060.0}, {"date": "2017-12-11", "close": 38.0, "volume": 499963.0}, {"date": "2017-12-12", "close": 38.1, "volume": 309293.0}, {"date": "2017-12-13", "close": 38.7, "volume": 503705.0}, {"date": "2017-12-14", "close": 37.95, "volume": 602211.0}, {"date": "2017-12-15", "close": 38.35, "volume": 1075334.0}, {"date": "2017-12-18", "close": 38.8, "volume": 537662.0}, {"date": "2017-12-19", "close": 38.85, "volume": 381241.0}, {"date": "2017-12-20", "close": 39.25, "volume": 482910.0}, {"date": "2017-12-21", "close": 39.0, "volume": 361284.0}, {"date": "2017-12-22", "close": 39.65, "volume": 319419.0}, {"date": "2017-12-26", "close": 39.45, "volume": 281493.0}, {"date": "2017-12-27", "close": 39.5, "volume": 264224.0}, {"date": "2017-12-28", "close": 39.2, "volume": 454245.0}, {"date": "2017-12-29", "close": 38.65, "volume": 497703.0}, {"date": "2018-01-02", "close": 38.9, "volume": 829709.0}, {"date": "2018-01-03", "close": 38.8, "volume": 675403.0}, {"date": "2018-01-04", "close": 38.45, "volume": 547651.0}, {"date": "2018-01-05", "close": 38.25, "volume": 1011737.0}, {"date": "2018-01-08", "close": 39.5, "volume": 1105504.0}, {"date": "2018-01-09", "close": 40.4, "volume": 675078.0}, {"date": "2018-01-10", "close": 39.45, "volume": 1244880.0}, {"date": "2018-01-11", "close": 40.1, "volume": 716653.0}, {"date": "2018-01-12", "close": 39.9, "volume": 429327.0}, {"date": "2018-01-16", "close": 40.5, "volume": 1166850.0}, {"date": "2018-01-17", "close": 40.55, "volume": 737696.0}, {"date": "2018-01-18", "close": 40.9, "volume": 628513.0}, {"date": "2018-01-19", "close": 41.4, "volume": 567029.0}, {"date": "2018-01-22", "close": 41.8, "volume": 635566.0}, {"date": "2018-01-23", "close": 41.9, "volume": 424239.0}, {"date": "2018-01-24", "close": 41.95, "volume": 724846.0}, {"date": "2018-01-25", "close": 42.05, "volume": 907440.0}, {"date": "2018-01-26", "close": 42.85, "volume": 834378.0}, {"date": "2018-01-29", "close": 42.9, "volume": 1513353.0}, {"date": "2018-01-30", "close": 40.7, "volume": 2484827.0}, {"date": "2018-01-31", "close": 40.7, "volume": 1227418.0}, {"date": "2018-02-01", "close": 40.55, "volume": 1169886.0}, {"date": "2018-02-02", "close": 39.9, "volume": 1031273.0}, {"date": "2018-02-05", "close": 37.65, "volume": 1483253.0}, {"date": "2018-02-06", "close": 38.25, "volume": 996026.0}, {"date": "2018-02-07", "close": 38.3, "volume": 978817.0}, {"date": "2018-02-08", "close": 36.25, "volume": 1202228.0}, {"date": "2018-02-09", "close": 36.35, "volume": 1162171.0}, {"date": "2018-02-12", "close": 36.2, "volume": 1596081.0}, {"date": "2018-02-13", "close": 38.8, "volume": 2134950.0}, {"date": "2018-02-14", "close": 38.55, "volume": 1074832.0}, {"date": "2018-02-15", "close": 38.4, "volume": 1285481.0}, {"date": "2018-02-16", "close": 38.55, "volume": 691992.0}, {"date": "2018-02-20", "close": 38.15, "volume": 759173.0}, {"date": "2018-02-21", "close": 38.5, "volume": 732958.0}, {"date": "2018-02-22", "close": 38.3, "volume": 688398.0}, {"date": "2018-02-23", "close": 38.0, "volume": 686979.0}, {"date": "2018-02-26", "close": 38.75, "volume": 722117.0}, {"date": "2018-02-27", "close": 37.95, "volume": 638943.0}, {"date": "2018-02-28", "close": 37.25, "volume": 738162.0}, {"date": "2018-03-01", "close": 37.5, "volume": 955706.0}, {"date": "2018-03-02", "close": 38.1, "volume": 1045831.0}, {"date": "2018-03-05", "close": 37.35, "volume": 913878.0}, {"date": "2018-03-06", "close": 37.5, "volume": 649294.0}, {"date": "2018-03-07", "close": 37.6, "volume": 635533.0}, {"date": "2018-03-08", "close": 37.5, "volume": 471928.0}, {"date": "2018-03-09", "close": 39.05, "volume": 837967.0}, {"date": "2018-03-12", "close": 38.95, "volume": 638498.0}, {"date": "2018-03-13", "close": 39.0, "volume": 645445.0}, {"date": "2018-03-14", "close": 38.4, "volume": 633935.0}, {"date": "2018-03-15", "close": 38.55, "volume": 954588.0}, {"date": "2018-03-16", "close": 39.1, "volume": 617368.0}, {"date": "2018-03-19", "close": 39.2, "volume": 669190.0}, {"date": "2018-03-20", "close": 39.15, "volume": 1224337.0}, {"date": "2018-03-21", "close": 39.25, "volume": 688420.0}, {"date": "2018-03-22", "close": 38.15, "volume": 629284.0}, {"date": "2018-03-23", "close": 37.45, "volume": 989660.0}, {"date": "2018-03-26", "close": 37.55, "volume": 796535.0}, {"date": "2018-03-27", "close": 35.65, "volume": 1116273.0}, {"date": "2018-03-28", "close": 36.1, "volume": 1048841.0}, {"date": "2018-03-29", "close": 36.5, "volume": 764387.0}, {"date": "2018-04-02", "close": 35.9, "volume": 1016624.0}, {"date": "2018-04-03", "close": 36.9, "volume": 1030895.0}, {"date": "2018-04-04", "close": 36.9, "volume": 1314146.0}, {"date": "2018-04-05", "close": 36.45, "volume": 1529639.0}, {"date": "2018-04-06", "close": 35.55, "volume": 1404716.0}, {"date": "2018-04-09", "close": 35.0, "volume": 795146.0}, {"date": "2018-04-10", "close": 36.05, "volume": 1072001.0}, {"date": "2018-04-11", "close": 36.05, "volume": 642609.0}, {"date": "2018-04-12", "close": 36.35, "volume": 916908.0}, {"date": "2018-04-13", "close": 36.2, "volume": 955128.0}, {"date": "2018-04-16", "close": 37.4, "volume": 1256931.0}, {"date": "2018-04-17", "close": 37.25, "volume": 1072212.0}, {"date": "2018-04-18", "close": 37.95, "volume": 1117273.0}, {"date": "2018-04-19", "close": 37.55, "volume": 1397519.0}, {"date": "2018-04-20", "close": 36.0, "volume": 2865213.0}, {"date": "2018-04-23", "close": 35.85, "volume": 1233039.0}, {"date": "2018-04-24", "close": 34.7, "volume": 1552644.0}, {"date": "2018-04-25", "close": 34.7, "volume": 1704018.0}, {"date": "2018-04-26", "close": 34.0, "volume": 1824848.0}, {"date": "2018-04-27", "close": 34.9, "volume": 1015866.0}, {"date": "2018-04-30", "close": 34.3, "volume": 822380.0}, {"date": "2018-05-01", "close": 34.1, "volume": 633007.0}, {"date": "2018-05-02", "close": 35.0, "volume": 2003118.0}, {"date": "2018-05-03", "close": 35.0, "volume": 779793.0}, {"date": "2018-05-04", "close": 34.7, "volume": 1321573.0}, {"date": "2018-05-07", "close": 34.85, "volume": 839052.0}, {"date": "2018-05-08", "close": 35.45, "volume": 574090.0}, {"date": "2018-05-09", "close": 35.55, "volume": 518611.0}, {"date": "2018-05-10", "close": 36.05, "volume": 662421.0}, {"date": "2018-05-11", "close": 36.85, "volume": 1017911.0}, {"date": "2018-05-14", "close": 37.15, "volume": 1272163.0}, {"date": "2018-05-15", "close": 36.4, "volume": 927145.0}, {"date": "2018-05-16", "close": 36.5, "volume": 744778.0}, {"date": "2018-05-17", "close": 37.35, "volume": 1158719.0}, {"date": "2018-05-18", "close": 37.95, "volume": 1240634.0}, {"date": "2018-05-21", "close": 38.95, "volume": 1096685.0}, {"date": "2018-05-22", "close": 38.3, "volume": 1125874.0}, {"date": "2018-05-23", "close": 38.2, "volume": 721333.0}, {"date": "2018-05-24", "close": 38.65, "volume": 723520.0}, {"date": "2018-05-25", "close": 39.0, "volume": 610673.0}, {"date": "2018-05-29", "close": 39.0, "volume": 584190.0}, {"date": "2018-05-30", "close": 39.85, "volume": 677616.0}, {"date": "2018-05-31", "close": 39.2, "volume": 756009.0}, {"date": "2018-06-01", "close": 39.65, "volume": 731435.0}, {"date": "2018-06-04", "close": 38.35, "volume": 1424013.0}, {"date": "2018-06-05", "close": 37.45, "volume": 1368381.0}, {"date": "2018-06-06", "close": 37.0, "volume": 1473464.0}, {"date": "2018-06-07", "close": 37.25, "volume": 897217.0}, {"date": "2018-06-08", "close": 38.2, "volume": 703944.0}, {"date": "2018-06-11", "close": 39.2, "volume": 898495.0}, {"date": "2018-06-12", "close": 39.65, "volume": 567537.0}, {"date": "2018-06-13", "close": 39.1, "volume": 882627.0}, {"date": "2018-06-14", "close": 38.5, "volume": 960717.0}, {"date": "2018-06-15", "close": 39.1, "volume": 962095.0}, {"date": "2018-06-18", "close": 38.85, "volume": 925647.0}, {"date": "2018-06-19", "close": 39.05, "volume": 922589.0}, {"date": "2018-06-20", "close": 40.0, "volume": 1666322.0}, {"date": "2018-06-21", "close": 40.25, "volume": 1266264.0}, {"date": "2018-06-22", "close": 39.8, "volume": 1467044.0}, {"date": "2018-06-25", "close": 38.0, "volume": 876636.0}, {"date": "2018-06-26", "close": 37.85, "volume": 646917.0}, {"date": "2018-06-27", "close": 37.55, "volume": 714331.0}, {"date": "2018-06-28", "close": 37.5, "volume": 720439.0}, {"date": "2018-06-29", "close": 37.55, "volume": 705419.0}, {"date": "2018-07-02", "close": 37.65, "volume": 564756.0}, {"date": "2018-07-03", "close": 37.55, "volume": 322474.0}, {"date": "2018-07-05", "close": 37.6, "volume": 899981.0}, {"date": "2018-07-06", "close": 37.9, "volume": 474655.0}, {"date": "2018-07-09", "close": 38.4, "volume": 733852.0}, {"date": "2018-07-10", "close": 38.15, "volume": 842805.0}, {"date": "2018-07-11", "close": 37.55, "volume": 1084517.0}, {"date": "2018-07-12", "close": 37.65, "volume": 764925.0}, {"date": "2018-07-13", "close": 37.15, "volume": 1491991.0}, {"date": "2018-07-16", "close": 35.85, "volume": 1788513.0}, {"date": "2018-07-17", "close": 36.6, "volume": 1181245.0}, {"date": "2018-07-18", "close": 37.3, "volume": 1174158.0}, {"date": "2018-07-19", "close": 38.1, "volume": 1002493.0}, {"date": "2018-07-20", "close": 39.35, "volume": 1960552.0}, {"date": "2018-07-23", "close": 40.15, "volume": 2178060.0}, {"date": "2018-07-24", "close": 36.15, "volume": 4947126.0}, {"date": "2018-07-25", "close": 36.6, "volume": 1948489.0}, {"date": "2018-07-26", "close": 36.05, "volume": 2096474.0}, {"date": "2018-07-27", "close": 36.35, "volume": 1364236.0}, {"date": "2018-07-30", "close": 36.35, "volume": 722393.0}, {"date": "2018-07-31", "close": 37.25, "volume": 607496.0}, {"date": "2018-08-01", "close": 37.45, "volume": 797536.0}, {"date": "2018-08-02", "close": 37.8, "volume": 734364.0}, {"date": "2018-08-03", "close": 36.25, "volume": 1490461.0}, {"date": "2018-08-06", "close": 36.2, "volume": 1731954.0}, {"date": "2018-08-07", "close": 36.6, "volume": 1120167.0}, {"date": "2018-08-08", "close": 36.75, "volume": 462496.0}, {"date": "2018-08-09", "close": 37.05, "volume": 462039.0}, {"date": "2018-08-10", "close": 37.1, "volume": 610692.0}, {"date": "2018-08-13", "close": 37.1, "volume": 443804.0}, {"date": "2018-08-14", "close": 36.95, "volume": 512468.0}, {"date": "2018-08-15", "close": 36.75, "volume": 657691.0}, {"date": "2018-08-16", "close": 36.8, "volume": 421704.0}, {"date": "2018-08-17", "close": 36.65, "volume": 1411969.0}, {"date": "2018-08-20", "close": 36.85, "volume": 985553.0}, {"date": "2018-08-21", "close": 36.95, "volume": 911916.0}, {"date": "2018-08-22", "close": 37.15, "volume": 831788.0}, {"date": "2018-08-23", "close": 37.05, "volume": 525365.0}, {"date": "2018-08-24", "close": 36.8, "volume": 644620.0}, {"date": "2018-08-27", "close": 37.15, "volume": 862795.0}, {"date": "2018-08-28", "close": 36.7, "volume": 709016.0}, {"date": "2018-08-29", "close": 37.0, "volume": 754386.0}, {"date": "2018-08-30", "close": 36.95, "volume": 507381.0}, {"date": "2018-08-31", "close": 37.05, "volume": 481672.0}, {"date": "2018-09-04", "close": 36.55, "volume": 534011.0}, {"date": "2018-09-05", "close": 37.3, "volume": 475476.0}, {"date": "2018-09-06", "close": 37.35, "volume": 585003.0}, {"date": "2018-09-07", "close": 37.25, "volume": 493225.0}, {"date": "2018-09-10", "close": 40.65, "volume": 2443218.0}, {"date": "2018-09-11", "close": 38.8, "volume": 1234920.0}, {"date": "2018-09-12", "close": 38.6, "volume": 667175.0}, {"date": "2018-09-13", "close": 37.55, "volume": 936647.0}, {"date": "2018-09-14", "close": 37.7, "volume": 552518.0}, {"date": "2018-09-17", "close": 36.6, "volume": 876441.0}, {"date": "2018-09-18", "close": 36.85, "volume": 703657.0}, {"date": "2018-09-19", "close": 36.8, "volume": 658034.0}, {"date": "2018-09-20", "close": 36.6, "volume": 590755.0}, {"date": "2018-09-21", "close": 35.6, "volume": 1569291.0}, {"date": "2018-09-24", "close": 35.25, "volume": 815942.0}, {"date": "2018-09-25", "close": 35.15, "volume": 1088455.0}, {"date": "2018-09-26", "close": 35.35, "volume": 574450.0}, {"date": "2018-09-27", "close": 35.4, "volume": 750087.0}, {"date": "2018-09-28", "close": 35.35, "volume": 684445.0}, {"date": "2018-10-01", "close": 35.71, "volume": 768323.0}, {"date": "2018-10-02", "close": 35.03, "volume": 726564.0}, {"date": "2018-10-03", "close": 35.57, "volume": 689179.0}, {"date": "2018-10-04", "close": 35.08, "volume": 612436.0}, {"date": "2018-10-05", "close": 34.15, "volume": 1617676.0}, {"date": "2018-10-08", "close": 34.23, "volume": 468411.0}, {"date": "2018-10-09", "close": 34.06, "volume": 769036.0}, {"date": "2018-10-10", "close": 33.05, "volume": 816161.0}, {"date": "2018-10-11", "close": 32.45, "volume": 911375.0}, {"date": "2018-10-12", "close": 32.22, "volume": 1185781.0}, {"date": "2018-10-15", "close": 32.74, "volume": 1190852.0}, {"date": "2018-10-16", "close": 33.62, "volume": 1409979.0}, {"date": "2018-10-17", "close": 33.35, "volume": 1178464.0}, {"date": "2018-10-18", "close": 32.38, "volume": 1679954.0}, {"date": "2018-10-19", "close": 33.47, "volume": 2494503.0}, {"date": "2018-10-22", "close": 33.94, "volume": 1776184.0}, {"date": "2018-10-23", "close": 33.9, "volume": 1414522.0}, {"date": "2018-10-24", "close": 32.48, "volume": 1482976.0}, {"date": "2018-10-25", "close": 32.94, "volume": 1405904.0}, {"date": "2018-10-26", "close": 31.65, "volume": 1538723.0}, {"date": "2018-10-29", "close": 31.42, "volume": 1039833.0}, {"date": "2018-10-30", "close": 32.78, "volume": 972222.0}, {"date": "2018-10-31", "close": 32.19, "volume": 1439177.0}, {"date": "2018-11-01", "close": 32.68, "volume": 1066456.0}, {"date": "2018-11-02", "close": 32.71, "volume": 1192353.0}, {"date": "2018-11-05", "close": 33.05, "volume": 1763944.0}, {"date": "2018-11-06", "close": 33.18, "volume": 584248.0}, {"date": "2018-11-07", "close": 33.41, "volume": 688532.0}, {"date": "2018-11-08", "close": 33.36, "volume": 355998.0}, {"date": "2018-11-09", "close": 33.23, "volume": 707963.0}, {"date": "2018-11-12", "close": 32.93, "volume": 596750.0}, {"date": "2018-11-13", "close": 32.69, "volume": 822879.0}, {"date": "2018-11-14", "close": 33.02, "volume": 574042.0}, {"date": "2018-11-15", "close": 33.53, "volume": 598229.0}, {"date": "2018-11-16", "close": 33.44, "volume": 659524.0}, {"date": "2018-11-19", "close": 34.15, "volume": 724450.0}, {"date": "2018-11-20", "close": 33.13, "volume": 612594.0}, {"date": "2018-11-21", "close": 33.7, "volume": 653040.0}, {"date": "2018-11-23", "close": 33.44, "volume": 182604.0}, {"date": "2018-11-26", "close": 33.85, "volume": 562239.0}, {"date": "2018-11-27", "close": 33.12, "volume": 684430.0}, {"date": "2018-11-28", "close": 34.03, "volume": 673713.0}, {"date": "2018-11-29", "close": 33.34, "volume": 410185.0}, {"date": "2018-11-30", "close": 33.86, "volume": 441570.0}, {"date": "2018-12-03", "close": 33.3, "volume": 430103.0}, {"date": "2018-12-04", "close": 31.83, "volume": 1519961.0}, {"date": "2018-12-06", "close": 32.42, "volume": 938604.0}, {"date": "2018-12-07", "close": 31.05, "volume": 653525.0}, {"date": "2018-12-10", "close": 31.74, "volume": 872662.0}, {"date": "2018-12-11", "close": 31.97, "volume": 722375.0}, {"date": "2018-12-12", "close": 31.92, "volume": 477451.0}, {"date": "2018-12-13", "close": 31.01, "volume": 1172057.0}, {"date": "2018-12-14", "close": 30.04, "volume": 1179940.0}, {"date": "2018-12-17", "close": 30.84, "volume": 764285.0}, {"date": "2018-12-18", "close": 30.65, "volume": 664305.0}, {"date": "2018-12-19", "close": 30.23, "volume": 629338.0}, {"date": "2018-12-20", "close": 30.08, "volume": 648661.0}, {"date": "2018-12-21", "close": 29.4, "volume": 1501267.0}, {"date": "2018-12-24", "close": 29.11, "volume": 209583.0}, {"date": "2018-12-26", "close": 30.07, "volume": 370882.0}, {"date": "2018-12-27", "close": 30.05, "volume": 755768.0}, {"date": "2018-12-28", "close": 30.05, "volume": 472164.0}, {"date": "2018-12-31", "close": 29.54, "volume": 649296.0}, {"date": "2019-01-02", "close": 30.17, "volume": 666212.0}, {"date": "2019-01-03", "close": 29.17, "volume": 586952.0}, {"date": "2019-01-04", "close": 30.17, "volume": 422597.0}, {"date": "2019-01-07", "close": 30.24, "volume": 598918.0}, {"date": "2019-01-08", "close": 30.92, "volume": 762788.0}, {"date": "2019-01-09", "close": 31.65, "volume": 796715.0}, {"date": "2019-01-10", "close": 31.3, "volume": 527304.0}, {"date": "2019-01-11", "close": 31.3, "volume": 449881.0}, {"date": "2019-01-14", "close": 31.21, "volume": 493038.0}, {"date": "2019-01-15", "close": 30.96, "volume": 302066.0}, {"date": "2019-01-16", "close": 31.12, "volume": 315529.0}, {"date": "2019-01-17", "close": 31.92, "volume": 751008.0}, {"date": "2019-01-18", "close": 33.1, "volume": 1017728.0}, {"date": "2019-01-22", "close": 32.79, "volume": 780222.0}, {"date": "2019-01-23", "close": 32.51, "volume": 694763.0}, {"date": "2019-01-24", "close": 32.01, "volume": 381531.0}, {"date": "2019-01-25", "close": 32.46, "volume": 367997.0}, {"date": "2019-01-28", "close": 32.91, "volume": 466600.0}, {"date": "2019-01-29", "close": 33.35, "volume": 375775.0}, {"date": "2019-01-30", "close": 33.65, "volume": 516860.0}, {"date": "2019-01-31", "close": 32.92, "volume": 521606.0}, {"date": "2019-02-01", "close": 33.01, "volume": 425742.0}, {"date": "2019-02-04", "close": 33.71, "volume": 460203.0}, {"date": "2019-02-05", "close": 33.79, "volume": 591261.0}, {"date": "2019-02-06", "close": 33.2, "volume": 822400.0}, {"date": "2019-02-07", "close": 34.54, "volume": 2483331.0}, {"date": "2019-02-08", "close": 34.17, "volume": 1173556.0}, {"date": "2019-02-11", "close": 33.91, "volume": 737707.0}, {"date": "2019-02-12", "close": 34.41, "volume": 588877.0}, {"date": "2019-02-13", "close": 34.97, "volume": 609845.0}, {"date": "2019-02-14", "close": 35.06, "volume": 621379.0}, {"date": "2019-02-15", "close": 34.46, "volume": 753391.0}, {"date": "2019-02-19", "close": 34.87, "volume": 674589.0}, {"date": "2019-02-20", "close": 35.07, "volume": 417865.0}, {"date": "2019-02-21", "close": 34.88, "volume": 572790.0}, {"date": "2019-02-22", "close": 35.0, "volume": 706215.0}, {"date": "2019-02-25", "close": 34.84, "volume": 530021.0}, {"date": "2019-02-26", "close": 34.88, "volume": 642249.0}, {"date": "2019-02-27", "close": 34.51, "volume": 445914.0}, {"date": "2019-02-28", "close": 34.53, "volume": 566394.0}, {"date": "2019-03-01", "close": 34.53, "volume": 341597.0}, {"date": "2019-03-04", "close": 33.78, "volume": 440750.0}, {"date": "2019-03-05", "close": 33.39, "volume": 609617.0}, {"date": "2019-03-06", "close": 33.53, "volume": 544382.0}, {"date": "2019-03-07", "close": 33.65, "volume": 640874.0}, {"date": "2019-03-08", "close": 33.96, "volume": 608352.0}, {"date": "2019-03-11", "close": 35.12, "volume": 1012658.0}, {"date": "2019-03-12", "close": 34.83, "volume": 497225.0}, {"date": "2019-03-13", "close": 35.13, "volume": 480237.0}, {"date": "2019-03-14", "close": 34.73, "volume": 376245.0}, {"date": "2019-03-15", "close": 34.42, "volume": 789457.0}, {"date": "2019-03-18", "close": 34.82, "volume": 418121.0}, {"date": "2019-03-19", "close": 33.33, "volume": 876079.0}, {"date": "2019-03-20", "close": 32.94, "volume": 988789.0}, {"date": "2019-03-21", "close": 33.33, "volume": 569651.0}, {"date": "2019-03-22", "close": 32.86, "volume": 717756.0}, {"date": "2019-03-25", "close": 32.83, "volume": 486231.0}, {"date": "2019-03-26", "close": 33.7, "volume": 533163.0}, {"date": "2019-03-27", "close": 33.62, "volume": 527955.0}, {"date": "2019-03-28", "close": 34.42, "volume": 538303.0}, {"date": "2019-03-29", "close": 34.15, "volume": 513897.0}, {"date": "2019-04-01", "close": 34.78, "volume": 427362.0}, {"date": "2019-04-02", "close": 34.5, "volume": 411725.0}, {"date": "2019-04-03", "close": 34.48, "volume": 498860.0}, {"date": "2019-04-04", "close": 35.01, "volume": 268499.0}, {"date": "2019-04-05", "close": 35.22, "volume": 553442.0}, {"date": "2019-04-08", "close": 35.24, "volume": 282899.0}, {"date": "2019-04-09", "close": 34.98, "volume": 451957.0}, {"date": "2019-04-10", "close": 34.74, "volume": 403639.0}, {"date": "2019-04-11", "close": 35.22, "volume": 362039.0}, {"date": "2019-04-12", "close": 35.01, "volume": 505879.0}, {"date": "2019-04-15", "close": 34.39, "volume": 561687.0}, {"date": "2019-04-16", "close": 34.74, "volume": 668646.0}, {"date": "2019-04-17", "close": 34.79, "volume": 593617.0}, {"date": "2019-04-18", "close": 35.33, "volume": 556140.0}, {"date": "2019-04-22", "close": 35.35, "volume": 417385.0}, {"date": "2019-04-23", "close": 35.45, "volume": 526396.0}, {"date": "2019-04-24", "close": 36.13, "volume": 693920.0}, {"date": "2019-04-25", "close": 34.81, "volume": 894400.0}, {"date": "2019-04-26", "close": 35.75, "volume": 1280562.0}, {"date": "2019-04-29", "close": 34.55, "volume": 788387.0}, {"date": "2019-04-30", "close": 33.5, "volume": 944928.0}, {"date": "2019-05-01", "close": 32.28, "volume": 921646.0}, {"date": "2019-05-02", "close": 32.92, "volume": 1002828.0}, {"date": "2019-05-03", "close": 33.48, "volume": 420574.0}, {"date": "2019-05-06", "close": 33.65, "volume": 493719.0}, {"date": "2019-05-07", "close": 33.09, "volume": 412510.0}, {"date": "2019-05-08", "close": 32.39, "volume": 339676.0}, {"date": "2019-05-09", "close": 32.55, "volume": 446678.0}, {"date": "2019-05-10", "close": 32.39, "volume": 480607.0}, {"date": "2019-05-13", "close": 31.41, "volume": 665461.0}, {"date": "2019-05-14", "close": 31.76, "volume": 285811.0}, {"date": "2019-05-15", "close": 32.82, "volume": 1706367.0}, {"date": "2019-05-16", "close": 33.39, "volume": 1063566.0}, {"date": "2019-05-17", "close": 33.74, "volume": 1075838.0}, {"date": "2019-05-20", "close": 34.26, "volume": 1081239.0}, {"date": "2019-05-21", "close": 34.12, "volume": 1094016.0}, {"date": "2019-05-22", "close": 34.07, "volume": 1383160.0}, {"date": "2019-05-23", "close": 29.56, "volume": 1222261.0}, {"date": "2019-05-24", "close": 29.37, "volume": 1059579.0}, {"date": "2019-05-28", "close": 29.11, "volume": 1301710.0}, {"date": "2019-05-29", "close": 28.25, "volume": 861320.0}, {"date": "2019-05-30", "close": 28.25, "volume": 1003998.0}, {"date": "2019-05-31", "close": 27.88, "volume": 1676466.0}, {"date": "2019-06-03", "close": 28.4, "volume": 1081239.0}, {"date": "2019-06-04", "close": 29.3, "volume": 849241.0}, {"date": "2019-06-05", "close": 29.42, "volume": 578514.0}, {"date": "2019-06-06", "close": 29.24, "volume": 1220596.0}, {"date": "2019-06-07", "close": 29.07, "volume": 427180.0}, {"date": "2019-06-10", "close": 29.55, "volume": 553586.0}, {"date": "2019-06-11", "close": 29.48, "volume": 506996.0}, {"date": "2019-06-12", "close": 29.96, "volume": 375237.0}, {"date": "2019-06-13", "close": 30.45, "volume": 577784.0}, {"date": "2019-06-14", "close": 30.54, "volume": 376476.0}, {"date": "2019-06-17", "close": 30.09, "volume": 558664.0}, {"date": "2019-06-18", "close": 30.26, "volume": 435012.0}, {"date": "2019-06-19", "close": 30.18, "volume": 386325.0}, {"date": "2019-06-20", "close": 30.44, "volume": 388725.0}, {"date": "2019-06-21", "close": 30.16, "volume": 824240.0}, {"date": "2019-06-24", "close": 29.41, "volume": 522319.0}, {"date": "2019-06-25", "close": 29.49, "volume": 622861.0}, {"date": "2019-06-26", "close": 29.93, "volume": 379236.0}, {"date": "2019-06-27", "close": 30.85, "volume": 590778.0}, {"date": "2019-06-28", "close": 31.08, "volume": 1267570.0}, {"date": "2019-07-01", "close": 31.15, "volume": 334752.0}, {"date": "2019-07-02", "close": 30.61, "volume": 654058.0}, {"date": "2019-07-03", "close": 30.9, "volume": 240337.0}, {"date": "2019-07-05", "close": 30.99, "volume": 160561.0}, {"date": "2019-07-08", "close": 31.03, "volume": 366466.0}, {"date": "2019-07-09", "close": 30.6, "volume": 319523.0}, {"date": "2019-07-10", "close": 29.85, "volume": 426088.0}, {"date": "2019-07-11", "close": 29.74, "volume": 966765.0}, {"date": "2019-07-12", "close": 30.9, "volume": 733293.0}, {"date": "2019-07-15", "close": 30.88, "volume": 408348.0}, {"date": "2019-07-16", "close": 31.99, "volume": 1183784.0}, {"date": "2019-07-17", "close": 31.75, "volume": 1313590.0}, {"date": "2019-07-18", "close": 31.94, "volume": 505438.0}, {"date": "2019-07-19", "close": 32.75, "volume": 1107318.0}, {"date": "2019-07-22", "close": 32.89, "volume": 483768.0}, {"date": "2019-07-23", "close": 32.9, "volume": 721178.0}, {"date": "2019-07-24", "close": 33.59, "volume": 1129663.0}, {"date": "2019-07-25", "close": 33.26, "volume": 958418.0}, {"date": "2019-07-26", "close": 33.2, "volume": 1314977.0}, {"date": "2019-07-29", "close": 33.25, "volume": 625435.0}, {"date": "2019-07-30", "close": 33.75, "volume": 807059.0}, {"date": "2019-07-31", "close": 33.15, "volume": 1052719.0}, {"date": "2019-08-01", "close": 32.49, "volume": 868177.0}, {"date": "2019-08-02", "close": 32.4, "volume": 452027.0}, {"date": "2019-08-05", "close": 31.42, "volume": 632821.0}, {"date": "2019-08-06", "close": 31.96, "volume": 471468.0}, {"date": "2019-08-07", "close": 31.74, "volume": 375133.0}, {"date": "2019-08-08", "close": 32.21, "volume": 701115.0}, {"date": "2019-08-09", "close": 31.55, "volume": 446021.0}, {"date": "2019-08-12", "close": 30.85, "volume": 953998.0}, {"date": "2019-08-13", "close": 31.65, "volume": 760565.0}, {"date": "2019-08-14", "close": 31.05, "volume": 654980.0}, {"date": "2019-08-15", "close": 30.57, "volume": 603813.0}, {"date": "2019-08-16", "close": 31.46, "volume": 437147.0}, {"date": "2019-08-19", "close": 31.79, "volume": 460557.0}, {"date": "2019-08-20", "close": 31.75, "volume": 350504.0}, {"date": "2019-08-21", "close": 32.06, "volume": 381795.0}, {"date": "2019-08-22", "close": 31.89, "volume": 253810.0}, {"date": "2019-08-23", "close": 30.71, "volume": 426613.0}, {"date": "2019-08-26", "close": 31.02, "volume": 445091.0}, {"date": "2019-08-27", "close": 30.61, "volume": 444145.0}, {"date": "2019-08-28", "close": 31.3, "volume": 484871.0}, {"date": "2019-08-29", "close": 32.06, "volume": 760157.0}, {"date": "2019-08-30", "close": 32.68, "volume": 607977.0}, {"date": "2019-09-03", "close": 32.61, "volume": 676372.0}, {"date": "2019-09-04", "close": 33.07, "volume": 487285.0}, {"date": "2019-09-05", "close": 33.13, "volume": 843225.0}, {"date": "2019-09-06", "close": 32.94, "volume": 482049.0}, {"date": "2019-09-09", "close": 34.21, "volume": 614852.0}, {"date": "2019-09-10", "close": 34.21, "volume": 1309292.0}, {"date": "2019-09-11", "close": 35.3, "volume": 632968.0}, {"date": "2019-09-12", "close": 35.03, "volume": 762068.0}, {"date": "2019-09-13", "close": 35.29, "volume": 585495.0}, {"date": "2019-09-16", "close": 34.54, "volume": 562061.0}, {"date": "2019-09-17", "close": 34.79, "volume": 460920.0}, {"date": "2019-09-18", "close": 34.35, "volume": 423931.0}, {"date": "2019-09-19", "close": 34.18, "volume": 450853.0}, {"date": "2019-09-20", "close": 34.36, "volume": 661638.0}, {"date": "2019-09-23", "close": 34.35, "volume": 332418.0}, {"date": "2019-09-24", "close": 33.85, "volume": 428319.0}, {"date": "2019-09-25", "close": 35.15, "volume": 629690.0}, {"date": "2019-09-26", "close": 35.49, "volume": 856865.0}, {"date": "2019-09-27", "close": 35.34, "volume": 784861.0}, {"date": "2019-09-30", "close": 35.3, "volume": 608953.0}, {"date": "2019-10-01", "close": 34.67, "volume": 740547.0}, {"date": "2019-10-02", "close": 34.42, "volume": 810300.0}, {"date": "2019-10-03", "close": 33.8, "volume": 773190.0}, {"date": "2019-10-04", "close": 33.92, "volume": 457570.0}, {"date": "2019-10-07", "close": 34.63, "volume": 559412.0}, {"date": "2019-10-08", "close": 34.39, "volume": 640319.0}, {"date": "2019-10-09", "close": 34.49, "volume": 238229.0}, {"date": "2019-10-10", "close": 34.64, "volume": 272387.0}, {"date": "2019-10-11", "close": 35.21, "volume": 645067.0}, {"date": "2019-10-14", "close": 35.23, "volume": 360168.0}, {"date": "2019-10-15", "close": 35.18, "volume": 710154.0}, {"date": "2019-10-16", "close": 35.89, "volume": 498572.0}, {"date": "2019-10-17", "close": 36.51, "volume": 543634.0}, {"date": "2019-10-18", "close": 36.3, "volume": 670906.0}, {"date": "2019-10-21", "close": 36.91, "volume": 625194.0}, {"date": "2019-10-22", "close": 37.76, "volume": 690323.0}, {"date": "2019-10-23", "close": 37.725, "volume": 883314.0}, {"date": "2019-10-24", "close": 37.89, "volume": 681282.0}, {"date": "2019-10-25", "close": 38.85, "volume": 1038147.0}, {"date": "2019-10-28", "close": 38.45, "volume": 750215.0}, {"date": "2019-10-29", "close": 38.83, "volume": 560572.0}, {"date": "2019-10-30", "close": 37.52, "volume": 608231.0}, {"date": "2019-10-31", "close": 36.5, "volume": 1063568.0}, {"date": "2019-11-01", "close": 36.76, "volume": 1065728.0}, {"date": "2019-11-04", "close": 37.78, "volume": 786206.0}, {"date": "2019-11-05", "close": 37.83, "volume": 619378.0}, {"date": "2019-11-06", "close": 38.05, "volume": 374517.0}, {"date": "2019-11-07", "close": 38.23, "volume": 466644.0}, {"date": "2019-11-08", "close": 38.17, "volume": 503044.0}, {"date": "2019-11-11", "close": 37.82, "volume": 384272.0}, {"date": "2019-11-12", "close": 37.77, "volume": 292347.0}, {"date": "2019-11-13", "close": 37.37, "volume": 271557.0}, {"date": "2019-11-14", "close": 37.68, "volume": 371957.0}, {"date": "2019-11-15", "close": 37.84, "volume": 663119.0}, {"date": "2019-11-18", "close": 37.42, "volume": 398373.0}, {"date": "2019-11-19", "close": 37.12, "volume": 528832.0}, {"date": "2019-11-20", "close": 36.73, "volume": 673798.0}, {"date": "2019-11-21", "close": 36.41, "volume": 551659.0}, {"date": "2019-11-22", "close": 36.48, "volume": 295683.0}, {"date": "2019-11-25", "close": 36.83, "volume": 491809.0}, {"date": "2019-11-26", "close": 37.02, "volume": 316385.0}, {"date": "2019-11-27", "close": 37.14, "volume": 265233.0}, {"date": "2019-11-29", "close": 36.76, "volume": 160203.0}, {"date": "2019-12-02", "close": 36.34, "volume": 330414.0}, {"date": "2019-12-03", "close": 35.65, "volume": 320360.0}, {"date": "2019-12-04", "close": 35.53, "volume": 377693.0}, {"date": "2019-12-05", "close": 36.1, "volume": 296201.0}, {"date": "2019-12-06", "close": 36.19, "volume": 342437.0}, {"date": "2019-12-09", "close": 36.84, "volume": 438634.0}, {"date": "2019-12-10", "close": 36.66, "volume": 214625.0}, {"date": "2019-12-11", "close": 36.57, "volume": 321564.0}, {"date": "2019-12-12", "close": 37.28, "volume": 585358.0}, {"date": "2019-12-13", "close": 36.79, "volume": 494626.0}, {"date": "2019-12-16", "close": 36.76, "volume": 328941.0}, {"date": "2019-12-17", "close": 36.74, "volume": 708512.0}, {"date": "2019-12-18", "close": 36.64, "volume": 421143.0}, {"date": "2019-12-19", "close": 36.33, "volume": 309368.0}, {"date": "2019-12-20", "close": 36.49, "volume": 1029652.0}, {"date": "2019-12-23", "close": 36.08, "volume": 306923.0}, {"date": "2019-12-24", "close": 36.18, "volume": 116581.0}, {"date": "2019-12-26", "close": 36.29, "volume": 170704.0}, {"date": "2019-12-27", "close": 36.22, "volume": 237864.0}, {"date": "2019-12-30", "close": 36.23, "volume": 295585.0}, {"date": "2019-12-31", "close": 36.39, "volume": 237300.0}, {"date": "2020-01-02", "close": 36.33, "volume": 437661.0}, {"date": "2020-01-03", "close": 36.0, "volume": 398997.0}, {"date": "2020-01-06", "close": 35.49, "volume": 413822.0}, {"date": "2020-01-07", "close": 35.995, "volume": 375684.0}, {"date": "2020-01-08", "close": 35.97, "volume": 373951.0}, {"date": "2020-01-09", "close": 36.51, "volume": 347143.0}, {"date": "2020-01-10", "close": 37.02, "volume": 391712.0}, {"date": "2020-01-13", "close": 37.46, "volume": 513589.0}, {"date": "2020-01-14", "close": 38.2, "volume": 690002.0}, {"date": "2020-01-15", "close": 38.47, "volume": 638335.0}, {"date": "2020-01-16", "close": 38.67, "volume": 493952.0}, {"date": "2020-01-17", "close": 38.73, "volume": 502139.0}, {"date": "2020-01-21", "close": 38.48, "volume": 471815.0}, {"date": "2020-01-22", "close": 37.97, "volume": 365479.0}, {"date": "2020-01-23", "close": 38.22, "volume": 387511.0}, {"date": "2020-01-24", "close": 38.09, "volume": 248514.0}, {"date": "2020-01-27", "close": 37.68, "volume": 431003.0}, {"date": "2020-01-28", "close": 37.75, "volume": 370370.0}, {"date": "2020-01-29", "close": 37.92, "volume": 285311.0}, {"date": "2020-01-30", "close": 38.04, "volume": 271687.0}, {"date": "2020-01-31", "close": 36.86, "volume": 457533.0}, {"date": "2020-02-03", "close": 37.53, "volume": 327477.0}, {"date": "2020-02-04", "close": 37.51, "volume": 338324.0}, {"date": "2020-02-05", "close": 38.02, "volume": 450945.0}, {"date": "2020-02-06", "close": 39.59, "volume": 874333.0}, {"date": "2020-02-07", "close": 38.68, "volume": 542753.0}, {"date": "2020-02-10", "close": 38.53, "volume": 475404.0}, {"date": "2020-02-11", "close": 38.44, "volume": 417191.0}, {"date": "2020-02-12", "close": 38.52, "volume": 344652.0}, {"date": "2020-02-13", "close": 38.7, "volume": 404517.0}, {"date": "2020-02-14", "close": 38.19, "volume": 305301.0}, {"date": "2020-02-18", "close": 38.11, "volume": 322326.0}, {"date": "2020-02-19", "close": 38.49, "volume": 334130.0}, {"date": "2020-02-20", "close": 38.38, "volume": 278588.0}, {"date": "2020-02-21", "close": 37.9, "volume": 246374.0}, {"date": "2020-02-24", "close": 37.03, "volume": 371098.0}, {"date": "2020-02-25", "close": 36.38, "volume": 550095.0}, {"date": "2020-02-26", "close": 34.88, "volume": 416443.0}, {"date": "2020-02-27", "close": 34.23, "volume": 622470.0}, {"date": "2020-02-28", "close": 33.6, "volume": 671936.0}, {"date": "2020-03-02", "close": 33.405, "volume": 667981.0}, {"date": "2020-03-03", "close": 33.13, "volume": 460636.0}, {"date": "2020-03-04", "close": 34.44, "volume": 402318.0}, {"date": "2020-03-05", "close": 33.2, "volume": 397109.0}, {"date": "2020-03-06", "close": 33.23, "volume": 401874.0}, {"date": "2020-03-09", "close": 31.39, "volume": 702742.0}, {"date": "2020-03-10", "close": 32.68, "volume": 893745.0}, {"date": "2020-03-11", "close": 32.21, "volume": 550438.0}, {"date": "2020-03-12", "close": 29.86, "volume": 1126877.0}, {"date": "2020-03-13", "close": 32.05, "volume": 1022840.0}, {"date": "2020-03-16", "close": 29.41, "volume": 662555.0}, {"date": "2020-03-17", "close": 33.84, "volume": 1510693.0}, {"date": "2020-03-18", "close": 33.93, "volume": 1349070.0}, {"date": "2020-03-19", "close": 33.94, "volume": 877389.0}, {"date": "2020-03-20", "close": 32.21, "volume": 1069800.0}, {"date": "2020-03-23", "close": 31.33, "volume": 888626.0}, {"date": "2020-03-24", "close": 33.73, "volume": 727202.0}, {"date": "2020-03-25", "close": 34.91, "volume": 1706335.0}, {"date": "2020-03-26", "close": 34.84, "volume": 1186908.0}, {"date": "2020-03-27", "close": 34.48, "volume": 1328592.0}, {"date": "2020-03-30", "close": 36.39, "volume": 1068465.0}, {"date": "2020-03-31", "close": 36.26, "volume": 1097183.0}, {"date": "2020-04-01", "close": 34.52, "volume": 706778.0}, {"date": "2020-04-02", "close": 34.52, "volume": 732830.0}, {"date": "2020-04-03", "close": 33.44, "volume": 695693.0}, {"date": "2020-04-06", "close": 36.61, "volume": 793407.0}, {"date": "2020-04-07", "close": 37.0, "volume": 572537.0}, {"date": "2020-04-08", "close": 37.65, "volume": 442876.0}, {"date": "2020-04-09", "close": 38.87, "volume": 814446.0}, {"date": "2020-04-13", "close": 37.36, "volume": 935075.0}, {"date": "2020-04-14", "close": 37.91, "volume": 607231.0}, {"date": "2020-04-15", "close": 37.39, "volume": 628697.0}, {"date": "2020-04-16", "close": 39.35, "volume": 1138647.0}, {"date": "2020-04-17", "close": 40.11, "volume": 754169.0}, {"date": "2020-04-20", "close": 39.005, "volume": 734075.0}, {"date": "2020-04-21", "close": 38.98, "volume": 596087.0}, {"date": "2020-04-22", "close": 39.08, "volume": 556230.0}, {"date": "2020-04-23", "close": 39.58, "volume": 530406.0}, {"date": "2020-04-24", "close": 40.09, "volume": 850272.0}, {"date": "2020-04-27", "close": 41.99, "volume": 696665.0}, {"date": "2020-04-28", "close": 41.56, "volume": 915846.0}, {"date": "2020-04-29", "close": 41.13, "volume": 2000816.0}, {"date": "2020-04-30", "close": 40.12, "volume": 852808.0}, {"date": "2020-05-01", "close": 40.98, "volume": 944695.0}, {"date": "2020-05-04", "close": 40.84, "volume": 708796.0}, {"date": "2020-05-05", "close": 41.75, "volume": 867966.0}, {"date": "2020-05-06", "close": 41.05, "volume": 648267.0}, {"date": "2020-05-07", "close": 40.96, "volume": 779681.0}, {"date": "2020-05-08", "close": 41.99, "volume": 796796.0}, {"date": "2020-05-11", "close": 43.49, "volume": 1064496.0}, {"date": "2020-05-12", "close": 41.92, "volume": 840165.0}, {"date": "2020-05-13", "close": 41.48, "volume": 710551.0}, {"date": "2020-05-14", "close": 41.05, "volume": 732204.0}, {"date": "2020-05-15", "close": 41.33, "volume": 1433764.0}, {"date": "2020-05-18", "close": 43.32, "volume": 779609.0}, {"date": "2020-05-19", "close": 42.76, "volume": 590374.0}, {"date": "2020-05-20", "close": 42.91, "volume": 551817.0}, {"date": "2020-05-21", "close": 43.27, "volume": 614766.0}, {"date": "2020-05-22", "close": 44.29, "volume": 516038.0}, {"date": "2020-05-26", "close": 44.15, "volume": 737978.0}, {"date": "2020-05-27", "close": 44.64, "volume": 655928.0}, {"date": "2020-05-28", "close": 45.62, "volume": 602998.0}, {"date": "2020-05-29", "close": 46.22, "volume": 895444.0}, {"date": "2020-06-01", "close": 45.08, "volume": 826560.0}, {"date": "2020-06-02", "close": 44.63, "volume": 555141.0}, {"date": "2020-06-03", "close": 43.36, "volume": 1661028.0}, {"date": "2020-06-04", "close": 42.16, "volume": 7781458.0}, {"date": "2020-06-05", "close": 42.23, "volume": 6750535.0}, {"date": "2020-06-08", "close": 41.99, "volume": 4203221.0}, {"date": "2020-06-09", "close": 41.48, "volume": 2096435.0}, {"date": "2020-06-10", "close": 42.99, "volume": 2230469.0}, {"date": "2020-06-11", "close": 40.245, "volume": 1682361.0}, {"date": "2020-06-12", "close": 39.87, "volume": 1447575.0}, {"date": "2020-06-15", "close": 41.83, "volume": 1483727.0}, {"date": "2020-06-16", "close": 41.8, "volume": 1022091.0}, {"date": "2020-06-17", "close": 43.04, "volume": 1202301.0}, {"date": "2020-06-18", "close": 43.46, "volume": 1260958.0}, {"date": "2020-06-19", "close": 42.15, "volume": 1740884.0}, {"date": "2020-06-22", "close": 42.33, "volume": 787850.0}, {"date": "2020-06-23", "close": 42.9, "volume": 648895.0}, {"date": "2020-06-24", "close": 42.24, "volume": 1010289.0}, {"date": "2020-06-25", "close": 41.93, "volume": 764905.0}, {"date": "2020-06-26", "close": 42.69, "volume": 2689994.0}, {"date": "2020-06-29", "close": 42.69, "volume": 1125822.0}, {"date": "2020-06-30", "close": 43.53, "volume": 1084883.0}, {"date": "2020-07-01", "close": 41.96, "volume": 798881.0}, {"date": "2020-07-02", "close": 42.31, "volume": 900161.0}, {"date": "2020-07-06", "close": 43.13, "volume": 895247.0}, {"date": "2020-07-07", "close": 44.3, "volume": 1110913.0}, {"date": "2020-07-08", "close": 44.7, "volume": 1185292.0}, {"date": "2020-07-09", "close": 44.38, "volume": 868751.0}, {"date": "2020-07-10", "close": 44.08, "volume": 733361.0}, {"date": "2020-07-13", "close": 42.15, "volume": 1548333.0}, {"date": "2020-07-14", "close": 43.08, "volume": 882292.0}, {"date": "2020-07-15", "close": 43.31, "volume": 635961.0}, {"date": "2020-07-16", "close": 43.83, "volume": 852483.0}, {"date": "2020-07-17", "close": 45.23, "volume": 1258135.0}, {"date": "2020-07-20", "close": 45.16, "volume": 1277939.0}, {"date": "2020-07-21", "close": 44.86, "volume": 859091.0}, {"date": "2020-07-22", "close": 44.23, "volume": 1060216.0}, {"date": "2020-07-23", "close": 43.96, "volume": 874872.0}, {"date": "2020-07-24", "close": 44.15, "volume": 656963.0}, {"date": "2020-07-27", "close": 43.835, "volume": 1034496.0}, {"date": "2020-07-28", "close": 42.6, "volume": 1010973.0}, {"date": "2020-07-29", "close": 43.42, "volume": 1793646.0}, {"date": "2020-07-30", "close": 44.52, "volume": 2413462.0}, {"date": "2020-07-31", "close": 43.985, "volume": 1246567.0}, {"date": "2020-08-03", "close": 43.73, "volume": 1073963.0}, {"date": "2020-08-04", "close": 43.5, "volume": 1375472.0}, {"date": "2020-08-05", "close": 42.15, "volume": 1443716.0}, {"date": "2020-08-06", "close": 41.94, "volume": 1147776.0}, {"date": "2020-08-07", "close": 42.85, "volume": 917656.0}, {"date": "2020-08-10", "close": 43.72, "volume": 1022920.0}, {"date": "2020-08-11", "close": 44.635, "volume": 1121510.0}, {"date": "2020-08-12", "close": 45.52, "volume": 1457276.0}, {"date": "2020-08-13", "close": 44.43, "volume": 635664.0}, {"date": "2020-08-14", "close": 44.56, "volume": 470911.0}, {"date": "2020-08-17", "close": 44.66, "volume": 529426.0}, {"date": "2020-08-18", "close": 44.77, "volume": 553092.0}, {"date": "2020-08-19", "close": 45.27, "volume": 722360.0}, {"date": "2020-08-20", "close": 45.695, "volume": 738503.0}, {"date": "2020-08-21", "close": 46.83, "volume": 1074722.0}, {"date": "2020-08-24", "close": 46.57, "volume": 559348.0}, {"date": "2020-08-25", "close": 46.32, "volume": 439766.0}, {"date": "2020-08-26", "close": 47.06, "volume": 542052.0}, {"date": "2020-08-27", "close": 47.03, "volume": 724154.0}, {"date": "2020-08-28", "close": 46.78, "volume": 641200.0}, {"date": "2020-08-31", "close": 46.01, "volume": 582937.0}, {"date": "2020-09-01", "close": 46.13, "volume": 634421.0}, {"date": "2020-09-02", "close": 45.48, "volume": 744484.0}, {"date": "2020-09-03", "close": 45.37, "volume": 827398.0}, {"date": "2020-09-04", "close": 45.69, "volume": 943354.0}, {"date": "2020-09-08", "close": 45.62, "volume": 1007698.0}, {"date": "2020-09-09", "close": 46.57, "volume": 1180125.0}, {"date": "2020-09-10", "close": 46.19, "volume": 783340.0}, {"date": "2020-09-11", "close": 45.43, "volume": 724289.0}, {"date": "2020-09-14", "close": 43.39, "volume": 1145305.0}, {"date": "2020-09-15", "close": 45.19, "volume": 1316666.0}, {"date": "2020-09-16", "close": 44.0, "volume": 1065781.0}, {"date": "2020-09-17", "close": 44.13, "volume": 993107.0}, {"date": "2020-09-18", "close": 42.95, "volume": 1651853.0}, {"date": "2020-09-21", "close": 42.62, "volume": 959298.0}, {"date": "2020-09-22", "close": 42.17, "volume": 872913.0}, {"date": "2020-09-23", "close": 42.5, "volume": 858544.0}, {"date": "2020-09-24", "close": 42.88, "volume": 636679.0}, {"date": "2020-09-25", "close": 42.71, "volume": 649951.0}, {"date": "2020-09-28", "close": 43.43, "volume": 803486.0}, {"date": "2020-09-29", "close": 42.94, "volume": 567110.0}, {"date": "2020-09-30", "close": 41.99, "volume": 804330.0}, {"date": "2020-10-01", "close": 42.07, "volume": 779416.0}, {"date": "2020-10-02", "close": 42.95, "volume": 713398.0}, {"date": "2020-10-05", "close": 43.45, "volume": 605825.0}, {"date": "2020-10-06", "close": 43.03, "volume": 598261.0}, {"date": "2020-10-07", "close": 43.39, "volume": 748018.0}, {"date": "2020-10-08", "close": 44.06, "volume": 661401.0}, {"date": "2020-10-09", "close": 43.59, "volume": 591161.0}, {"date": "2020-10-12", "close": 43.4, "volume": 372120.0}, {"date": "2020-10-13", "close": 43.27, "volume": 400036.0}, {"date": "2020-10-14", "close": 43.19, "volume": 497508.0}, {"date": "2020-10-15", "close": 44.65, "volume": 856979.0}, {"date": "2020-10-16", "close": 42.97, "volume": 1040379.0}, {"date": "2020-10-19", "close": 41.22, "volume": 585904.0}, {"date": "2020-10-20", "close": 41.51, "volume": 562759.0}, {"date": "2020-10-21", "close": 41.37, "volume": 799538.0}, {"date": "2020-10-22", "close": 41.73, "volume": 1044333.0}, {"date": "2020-10-23", "close": 41.12, "volume": 731578.0}, {"date": "2020-10-26", "close": 40.34, "volume": 879296.0}, {"date": "2020-10-27", "close": 39.79, "volume": 859200.0}, {"date": "2020-10-28", "close": 39.86, "volume": 1409876.0}, {"date": "2020-10-29", "close": 38.48, "volume": 2344144.0}, {"date": "2020-10-30", "close": 38.02, "volume": 1139628.0}, {"date": "2020-11-02", "close": 38.28, "volume": 806086.0}, {"date": "2020-11-03", "close": 39.22, "volume": 1066383.0}, {"date": "2020-11-04", "close": 38.29, "volume": 898441.0}, {"date": "2020-11-05", "close": 38.72, "volume": 792869.0}, {"date": "2020-11-06", "close": 38.65, "volume": 760573.0}, {"date": "2020-11-09", "close": 39.08, "volume": 865320.0}, {"date": "2020-11-10", "close": 40.91, "volume": 1516478.0}, {"date": "2020-11-11", "close": 40.81, "volume": 908681.0}, {"date": "2020-11-12", "close": 40.33, "volume": 863346.0}, {"date": "2020-11-13", "close": 41.0, "volume": 610027.0}, {"date": "2020-11-16", "close": 41.97, "volume": 687629.0}, {"date": "2020-11-17", "close": 42.19, "volume": 569143.0}, {"date": "2020-11-18", "close": 41.82, "volume": 928847.0}, {"date": "2020-11-19", "close": 41.46, "volume": 536791.0}, {"date": "2020-11-20", "close": 41.0, "volume": 892536.0}, {"date": "2020-11-23", "close": 40.32, "volume": 1160074.0}, {"date": "2020-11-24", "close": 41.0, "volume": 1006766.0}, {"date": "2020-11-25", "close": 40.21, "volume": 769717.0}, {"date": "2020-11-27", "close": 40.23, "volume": 390740.0}, {"date": "2020-11-30", "close": 39.99, "volume": 578629.0}, {"date": "2020-12-01", "close": 40.37, "volume": 622910.0}, {"date": "2020-12-02", "close": 40.0, "volume": 801410.0}, {"date": "2020-12-03", "close": 39.84, "volume": 1527528.0}, {"date": "2020-12-04", "close": 39.61, "volume": 1125116.0}, {"date": "2020-12-07", "close": 39.73, "volume": 534254.0}, {"date": "2020-12-08", "close": 39.87, "volume": 602205.0}, {"date": "2020-12-09", "close": 40.08, "volume": 628832.0}, {"date": "2020-12-10", "close": 39.92, "volume": 613028.0}, {"date": "2020-12-11", "close": 40.03, "volume": 490539.0}, {"date": "2020-12-14", "close": 39.5, "volume": 890361.0}, {"date": "2020-12-15", "close": 39.73, "volume": 762927.0}, {"date": "2020-12-16", "close": 39.56, "volume": 589516.0}, {"date": "2020-12-17", "close": 39.68, "volume": 684441.0}, {"date": "2020-12-18", "close": 40.1, "volume": 1253366.0}, {"date": "2020-12-21", "close": 40.08, "volume": 536972.0}, {"date": "2020-12-22", "close": 39.82, "volume": 342061.0}, {"date": "2020-12-23", "close": 39.66, "volume": 380986.0}, {"date": "2020-12-24", "close": 39.55, "volume": 177881.0}, {"date": "2020-12-28", "close": 39.7, "volume": 416046.0}, {"date": "2020-12-29", "close": 39.67, "volume": 456852.0}, {"date": "2020-12-30", "close": 39.45, "volume": 377389.0}, {"date": "2020-12-31", "close": 39.22, "volume": 537091.0}, {"date": "2021-01-04", "close": 38.8, "volume": 480065.0}, {"date": "2021-01-05", "close": 39.26, "volume": 742311.0}, {"date": "2021-01-06", "close": 41.51, "volume": 917684.0}, {"date": "2021-01-07", "close": 42.07, "volume": 834672.0}, {"date": "2021-01-08", "close": 42.24, "volume": 846146.0}, {"date": "2021-01-11", "close": 41.06, "volume": 598114.0}, {"date": "2021-01-12", "close": 41.74, "volume": 479420.0}, {"date": "2021-01-13", "close": 41.61, "volume": 606124.0}, {"date": "2021-01-14", "close": 42.2, "volume": 457076.0}, {"date": "2021-01-15", "close": 41.94, "volume": 410816.0}, {"date": "2021-01-19", "close": 42.26, "volume": 472983.0}, {"date": "2021-01-20", "close": 42.64, "volume": 388735.0}, {"date": "2021-01-21", "close": 42.63, "volume": 517668.0}, {"date": "2021-01-22", "close": 42.955, "volume": 456911.0}, {"date": "2021-01-25", "close": 44.03, "volume": 506247.0}, {"date": "2021-01-26", "close": 43.3, "volume": 679554.0}, {"date": "2021-01-27", "close": 41.69, "volume": 847116.0}, {"date": "2021-01-28", "close": 39.99, "volume": 690787.0}, {"date": "2021-01-29", "close": 39.24, "volume": 785865.0}, {"date": "2021-02-01", "close": 40.03, "volume": 636646.0}, {"date": "2021-02-02", "close": 40.77, "volume": 404257.0}, {"date": "2021-02-03", "close": 40.075, "volume": 664751.0}, {"date": "2021-02-04", "close": 40.33, "volume": 804324.0}, {"date": "2021-02-05", "close": 40.98, "volume": 596668.0}, {"date": "2021-02-08", "close": 40.92, "volume": 438166.0}, {"date": "2021-02-09", "close": 42.45, "volume": 527035.0}, {"date": "2021-02-10", "close": 42.65, "volume": 681173.0}, {"date": "2021-02-11", "close": 42.01, "volume": 450163.0}, {"date": "2021-02-12", "close": 42.74, "volume": 456524.0}, {"date": "2021-02-16", "close": 42.37, "volume": 378896.0}, {"date": "2021-02-17", "close": 42.3, "volume": 292719.0}, {"date": "2021-02-18", "close": 43.33, "volume": 477881.0}, {"date": "2021-02-19", "close": 43.51, "volume": 489522.0}, {"date": "2021-02-22", "close": 43.06, "volume": 372543.0}, {"date": "2021-02-23", "close": 43.0, "volume": 633728.0}, {"date": "2021-02-24", "close": 43.59, "volume": 380954.0}, {"date": "2021-02-25", "close": 43.26, "volume": 399675.0}, {"date": "2021-02-26", "close": 42.92, "volume": 495806.0}, {"date": "2021-03-01", "close": 44.35, "volume": 646516.0}, {"date": "2021-03-02", "close": 44.76, "volume": 715828.0}, {"date": "2021-03-03", "close": 45.92, "volume": 715858.0}, {"date": "2021-03-04", "close": 45.495, "volume": 930292.0}, {"date": "2021-03-05", "close": 45.93, "volume": 956375.0}, {"date": "2021-03-08", "close": 45.67, "volume": 920538.0}, {"date": "2021-03-09", "close": 46.06, "volume": 833270.0}, {"date": "2021-03-10", "close": 45.7, "volume": 952743.0}, {"date": "2021-03-11", "close": 46.855, "volume": 613199.0}, {"date": "2021-03-12", "close": 47.34, "volume": 492584.0}, {"date": "2021-03-15", "close": 46.52, "volume": 615764.0}, {"date": "2021-03-16", "close": 46.22, "volume": 438041.0}, {"date": "2021-03-17", "close": 46.09, "volume": 412941.0}, {"date": "2021-03-18", "close": 47.09, "volume": 560455.0}, {"date": "2021-03-19", "close": 46.67, "volume": 1535286.0}, {"date": "2021-03-22", "close": 45.86, "volume": 531282.0}, {"date": "2021-03-23", "close": 45.05, "volume": 634408.0}, {"date": "2021-03-24", "close": 45.0, "volume": 936698.0}, {"date": "2021-03-25", "close": 45.4, "volume": 730678.0}, {"date": "2021-03-26", "close": 47.13, "volume": 1120377.0}, {"date": "2021-03-29", "close": 47.03, "volume": 511191.0}, {"date": "2021-03-30", "close": 48.04, "volume": 735058.0}, {"date": "2021-03-31", "close": 47.17, "volume": 534481.0}, {"date": "2021-04-01", "close": 47.62, "volume": 342299.0}, {"date": "2021-04-05", "close": 48.32, "volume": 349867.0}, {"date": "2021-04-06", "close": 47.885, "volume": 981438.0}, {"date": "2021-04-07", "close": 48.18, "volume": 379993.0}, {"date": "2021-04-08", "close": 48.02, "volume": 523235.0}, {"date": "2021-04-09", "close": 48.15, "volume": 314096.0}, {"date": "2021-04-12", "close": 48.31, "volume": 357347.0}, {"date": "2021-04-13", "close": 48.23, "volume": 404608.0}, {"date": "2021-04-14", "close": 47.92, "volume": 370672.0}, {"date": "2021-04-15", "close": 48.27, "volume": 332094.0}, {"date": "2021-04-16", "close": 48.1, "volume": 339458.0}, {"date": "2021-04-19", "close": 48.09, "volume": 408282.0}, {"date": "2021-04-20", "close": 48.03, "volume": 864652.0}, {"date": "2021-04-21", "close": 46.12, "volume": 821723.0}, {"date": "2021-04-22", "close": 45.88, "volume": 595993.0}, {"date": "2021-04-23", "close": 45.41, "volume": 611781.0}, {"date": "2021-04-26", "close": 44.93, "volume": 757075.0}, {"date": "2021-04-27", "close": 44.55, "volume": 570972.0}, {"date": "2021-04-28", "close": 44.67, "volume": 626202.0}, {"date": "2021-04-29", "close": 46.64, "volume": 821953.0}, {"date": "2021-04-30", "close": 46.23, "volume": 543402.0}, {"date": "2021-05-03", "close": 47.16, "volume": 522841.0}, {"date": "2021-05-04", "close": 47.52, "volume": 415555.0}, {"date": "2021-05-05", "close": 47.82, "volume": 490343.0}, {"date": "2021-05-06", "close": 47.85, "volume": 383574.0}, {"date": "2021-05-07", "close": 48.22, "volume": 671612.0}, {"date": "2021-05-10", "close": 48.91, "volume": 617588.0}, {"date": "2021-05-11", "close": 47.75, "volume": 453967.0}, {"date": "2021-05-12", "close": 47.07, "volume": 388769.0}, {"date": "2021-05-13", "close": 48.43, "volume": 385528.0}, {"date": "2021-05-14", "close": 48.47, "volume": 237048.0}, {"date": "2021-05-17", "close": 48.58, "volume": 358723.0}, {"date": "2021-05-18", "close": 48.62, "volume": 498303.0}, {"date": "2021-05-19", "close": 48.57, "volume": 521433.0}, {"date": "2021-05-20", "close": 48.13, "volume": 331557.0}, {"date": "2021-05-21", "close": 48.52, "volume": 618952.0}, {"date": "2021-05-24", "close": 48.52, "volume": 295380.0}, {"date": "2021-05-25", "close": 47.41, "volume": 536212.0}, {"date": "2021-05-26", "close": 47.87, "volume": 357662.0}, {"date": "2021-05-27", "close": 48.09, "volume": 465231.0}, {"date": "2021-05-28", "close": 47.99, "volume": 434157.0}, {"date": "2021-06-01", "close": 47.85, "volume": 558183.0}, {"date": "2021-06-02", "close": 46.78, "volume": 624562.0}, {"date": "2021-06-03", "close": 46.74, "volume": 465910.0}, {"date": "2021-06-04", "close": 45.76, "volume": 727675.0}, {"date": "2021-06-07", "close": 45.56, "volume": 603269.0}, {"date": "2021-06-08", "close": 45.9, "volume": 855396.0}, {"date": "2021-06-09", "close": 45.72, "volume": 845909.0}, {"date": "2021-06-10", "close": 44.83, "volume": 488726.0}, {"date": "2021-06-11", "close": 45.33, "volume": 284390.0}, {"date": "2021-06-14", "close": 44.69, "volume": 408708.0}, {"date": "2021-06-15", "close": 45.23, "volume": 498027.0}, {"date": "2021-06-16", "close": 44.8, "volume": 454273.0}, {"date": "2021-06-17", "close": 43.71, "volume": 510703.0}, {"date": "2021-06-18", "close": 42.66, "volume": 851337.0}, {"date": "2021-06-21", "close": 43.69, "volume": 599698.0}, {"date": "2021-06-22", "close": 44.59, "volume": 767851.0}, {"date": "2021-06-23", "close": 44.31, "volume": 476583.0}, {"date": "2021-06-24", "close": 44.36, "volume": 350309.0}, {"date": "2021-06-25", "close": 44.59, "volume": 2216598.0}, {"date": "2021-06-28", "close": 44.38, "volume": 499689.0}, {"date": "2021-06-29", "close": 44.56, "volume": 385353.0}, {"date": "2021-06-30", "close": 44.52, "volume": 454322.0}, {"date": "2021-07-01", "close": 44.72, "volume": 400916.0}, {"date": "2021-07-02", "close": 44.59, "volume": 419410.0}, {"date": "2021-07-06", "close": 44.24, "volume": 395783.0}, {"date": "2021-07-07", "close": 44.82, "volume": 629214.0}, {"date": "2021-07-08", "close": 43.97, "volume": 467295.0}, {"date": "2021-07-09", "close": 44.4, "volume": 461289.0}, {"date": "2021-07-12", "close": 44.63, "volume": 528798.0}, {"date": "2021-07-13", "close": 45.07, "volume": 613548.0}, {"date": "2021-07-14", "close": 45.79, "volume": 817951.0}, {"date": "2021-07-15", "close": 45.82, "volume": 816455.0}, {"date": "2021-07-16", "close": 44.93, "volume": 960931.0}, {"date": "2021-07-19", "close": 43.98, "volume": 414718.0}, {"date": "2021-07-20", "close": 44.76, "volume": 842613.0}, {"date": "2021-07-21", "close": 44.03, "volume": 763951.0}, {"date": "2021-07-22", "close": 43.8, "volume": 593805.0}, {"date": "2021-07-23", "close": 44.73, "volume": 370323.0}, {"date": "2021-07-26", "close": 44.65, "volume": 285967.0}, {"date": "2021-07-27", "close": 44.5, "volume": 453596.0}, {"date": "2021-07-28", "close": 44.62, "volume": 440753.0}, {"date": "2021-07-29", "close": 46.05, "volume": 929916.0}, {"date": "2021-07-30", "close": 45.71, "volume": 1362748.0}, {"date": "2021-08-02", "close": 44.98, "volume": 805885.0}, {"date": "2021-08-03", "close": 46.0, "volume": 673056.0}, {"date": "2021-08-04", "close": 45.16, "volume": 590553.0}, {"date": "2021-08-05", "close": 45.04, "volume": 457825.0}, {"date": "2021-08-06", "close": 45.34, "volume": 403311.0}, {"date": "2021-08-09", "close": 44.49, "volume": 727932.0}, {"date": "2021-08-10", "close": 44.69, "volume": 458949.0}, {"date": "2021-08-11", "close": 45.55, "volume": 361174.0}, {"date": "2021-08-12", "close": 45.55, "volume": 380073.0}, {"date": "2021-08-13", "close": 46.15, "volume": 275489.0}, {"date": "2021-08-16", "close": 46.14, "volume": 342053.0}, {"date": "2021-08-17", "close": 46.22, "volume": 547032.0}, {"date": "2021-08-18", "close": 45.87, "volume": 374591.0}, {"date": "2021-08-19", "close": 45.85, "volume": 593559.0}, {"date": "2021-08-20", "close": 46.59, "volume": 376141.0}, {"date": "2021-08-23", "close": 46.94, "volume": 443019.0}, {"date": "2021-08-24", "close": 46.85, "volume": 392048.0}, {"date": "2021-08-25", "close": 46.58, "volume": 371554.0}, {"date": "2021-08-26", "close": 46.62, "volume": 417143.0}, {"date": "2021-08-27", "close": 47.7, "volume": 574659.0}, {"date": "2021-08-30", "close": 48.38, "volume": 532835.0}, {"date": "2021-08-31", "close": 47.16, "volume": 488716.0}, {"date": "2021-09-01", "close": 47.74, "volume": 594829.0}, {"date": "2021-09-02", "close": 47.69, "volume": 788659.0}, {"date": "2021-09-03", "close": 47.49, "volume": 738357.0}, {"date": "2021-09-07", "close": 47.49, "volume": 671649.0}, {"date": "2021-09-08", "close": 47.64, "volume": 451431.0}, {"date": "2021-09-09", "close": 47.06, "volume": 689812.0}, {"date": "2021-09-10", "close": 47.12, "volume": 316567.0}, {"date": "2021-09-13", "close": 46.86, "volume": 425455.0}, {"date": "2021-09-14", "close": 45.96, "volume": 611375.0}, {"date": "2021-09-15", "close": 46.83, "volume": 942239.0}, {"date": "2021-09-16", "close": 46.43, "volume": 564021.0}, {"date": "2021-09-17", "close": 46.03, "volume": 1234316.0}, {"date": "2021-09-20", "close": 46.21, "volume": 501098.0}, {"date": "2021-09-21", "close": 46.75, "volume": 544359.0}, {"date": "2021-09-22", "close": 46.38, "volume": 633073.0}, {"date": "2021-09-23", "close": 45.82, "volume": 581403.0}, {"date": "2021-09-24", "close": 46.04, "volume": 582603.0}, {"date": "2021-09-27", "close": 46.57, "volume": 388751.0}, {"date": "2021-09-28", "close": 46.16, "volume": 449031.0}, {"date": "2021-09-29", "close": 45.5, "volume": 608490.0}, {"date": "2021-09-30", "close": 44.27, "volume": 732184.0}, {"date": "2021-10-01", "close": 43.82, "volume": 895624.0}, {"date": "2021-10-04", "close": 43.66, "volume": 542752.0}, {"date": "2021-10-05", "close": 44.25, "volume": 432511.0}, {"date": "2021-10-06", "close": 44.49, "volume": 496333.0}, {"date": "2021-10-07", "close": 43.84, "volume": 672056.0}, {"date": "2021-10-08", "close": 42.57, "volume": 632792.0}, {"date": "2021-10-11", "close": 42.14, "volume": 435060.0}, {"date": "2021-10-12", "close": 42.91, "volume": 626014.0}, {"date": "2021-10-13", "close": 42.61, "volume": 422180.0}, {"date": "2021-10-14", "close": 43.9, "volume": 665622.0}, {"date": "2021-10-15", "close": 44.11, "volume": 603228.0}, {"date": "2021-10-18", "close": 44.81, "volume": 575561.0}, {"date": "2021-10-19", "close": 45.32, "volume": 742207.0}, {"date": "2021-10-20", "close": 45.82, "volume": 775363.0}, {"date": "2021-10-21", "close": 46.95, "volume": 741993.0}, {"date": "2021-10-22", "close": 46.92, "volume": 639026.0}, {"date": "2021-10-25", "close": 46.86, "volume": 569235.0}, {"date": "2021-10-26", "close": 46.73, "volume": 372745.0}, {"date": "2021-10-27", "close": 46.64, "volume": 641521.0}, {"date": "2021-10-28", "close": 47.88, "volume": 844240.0}, {"date": "2021-10-29", "close": 45.32, "volume": 1930590.0}, {"date": "2021-11-01", "close": 45.7, "volume": 1137226.0}, {"date": "2021-11-02", "close": 45.77, "volume": 763225.0}, {"date": "2021-11-03", "close": 46.67, "volume": 866599.0}, {"date": "2021-11-04", "close": 46.18, "volume": 779360.0}, {"date": "2021-11-05", "close": 45.81, "volume": 527051.0}, {"date": "2021-11-08", "close": 45.84, "volume": 318827.0}, {"date": "2021-11-09", "close": 46.4, "volume": 699586.0}, {"date": "2021-11-10", "close": 45.92, "volume": 449949.0}, {"date": "2021-11-11", "close": 46.37, "volume": 319233.0}, {"date": "2021-11-12", "close": 47.05, "volume": 744633.0}, {"date": "2021-11-15", "close": 47.11, "volume": 519366.0}, {"date": "2021-11-16", "close": 47.47, "volume": 653896.0}, {"date": "2021-11-17", "close": 47.33, "volume": 549728.0}, {"date": "2021-11-18", "close": 46.03, "volume": 636880.0}, {"date": "2021-11-19", "close": 46.13, "volume": 708872.0}, {"date": "2021-11-22", "close": 46.27, "volume": 429135.0}, {"date": "2021-11-23", "close": 46.82, "volume": 446654.0}, {"date": "2021-11-24", "close": 46.6, "volume": 300338.0}, {"date": "2021-11-26", "close": 45.43, "volume": 335800.0}, {"date": "2021-11-29", "close": 45.38, "volume": 439657.0}, {"date": "2021-11-30", "close": 45.11, "volume": 787501.0}, {"date": "2021-12-01", "close": 43.77, "volume": 797674.0}, {"date": "2021-12-02", "close": 44.78, "volume": 636401.0}, {"date": "2021-12-03", "close": 45.8, "volume": 452377.0}, {"date": "2021-12-06", "close": 46.43, "volume": 648115.0}, {"date": "2021-12-07", "close": 46.24, "volume": 686183.0}, {"date": "2021-12-08", "close": 45.66, "volume": 567339.0}, {"date": "2021-12-09", "close": 45.87, "volume": 475894.0}, {"date": "2021-12-10", "close": 46.06, "volume": 399571.0}, {"date": "2021-12-13", "close": 47.1, "volume": 746181.0}, {"date": "2021-12-14", "close": 47.02, "volume": 904717.0}, {"date": "2021-12-15", "close": 46.81, "volume": 657510.0}, {"date": "2021-12-16", "close": 46.06, "volume": 466697.0}, {"date": "2021-12-17", "close": 45.32, "volume": 1405352.0}, {"date": "2021-12-20", "close": 45.11, "volume": 703452.0}, {"date": "2021-12-21", "close": 45.31, "volume": 517656.0}, {"date": "2021-12-22", "close": 45.13, "volume": 473042.0}, {"date": "2021-12-23", "close": 46.19, "volume": 328050.0}, {"date": "2021-12-27", "close": 47.48, "volume": 343221.0}, {"date": "2021-12-28", "close": 47.71, "volume": 310267.0}, {"date": "2021-12-29", "close": 48.07, "volume": 215239.0}, {"date": "2021-12-30", "close": 47.67, "volume": 314982.0}, {"date": "2021-12-31", "close": 47.66, "volume": 212459.0}, {"date": "2022-01-03", "close": 47.23, "volume": 342415.0}, {"date": "2022-01-04", "close": 48.4, "volume": 615469.0}, {"date": "2022-01-05", "close": 47.58, "volume": 452842.0}, {"date": "2022-01-06", "close": 46.33, "volume": 451183.0}, {"date": "2022-01-07", "close": 46.0, "volume": 376306.0}, {"date": "2022-01-10", "close": 45.95, "volume": 399366.0}, {"date": "2022-01-11", "close": 45.92, "volume": 408497.0}, {"date": "2022-01-12", "close": 45.77, "volume": 454944.0}, {"date": "2022-01-13", "close": 46.14, "volume": 373707.0}, {"date": "2022-01-14", "close": 46.45, "volume": 511106.0}, {"date": "2022-01-18", "close": 46.82, "volume": 482222.0}, {"date": "2022-01-19", "close": 46.36, "volume": 452616.0}, {"date": "2022-01-20", "close": 45.2, "volume": 488916.0}, {"date": "2022-01-21", "close": 44.86, "volume": 484858.0}, {"date": "2022-01-24", "close": 46.05, "volume": 921400.0}, {"date": "2022-01-25", "close": 44.47, "volume": 555310.0}, {"date": "2022-01-26", "close": 43.37, "volume": 714715.0}, {"date": "2022-01-27", "close": 43.18, "volume": 631261.0}, {"date": "2022-01-28", "close": 43.75, "volume": 505885.0}, {"date": "2022-01-31", "close": 44.59, "volume": 716171.0}, {"date": "2022-02-01", "close": 44.43, "volume": 593965.0}, {"date": "2022-02-02", "close": 44.66, "volume": 542706.0}, {"date": "2022-02-03", "close": 44.46, "volume": 591243.0}, {"date": "2022-02-04", "close": 44.04, "volume": 866591.0}, {"date": "2022-02-07", "close": 43.81, "volume": 611529.0}, {"date": "2022-02-08", "close": 43.79, "volume": 703599.0}, {"date": "2022-02-09", "close": 44.02, "volume": 671700.0}, {"date": "2022-02-10", "close": 43.2, "volume": 695797.0}, {"date": "2022-02-11", "close": 43.58, "volume": 598865.0}, {"date": "2022-02-14", "close": 43.28, "volume": 665841.0}, {"date": "2022-02-15", "close": 42.97, "volume": 549650.0}, {"date": "2022-02-16", "close": 42.75, "volume": 887563.0}, {"date": "2022-02-17", "close": 42.7, "volume": 537738.0}, {"date": "2022-02-18", "close": 43.33, "volume": 601369.0}, {"date": "2022-02-22", "close": 42.7, "volume": 482364.0}, {"date": "2022-02-23", "close": 42.33, "volume": 515388.0}, {"date": "2022-02-24", "close": 42.99, "volume": 500531.0}, {"date": "2022-02-25", "close": 43.57, "volume": 429761.0}, {"date": "2022-02-28", "close": 43.46, "volume": 787924.0}, {"date": "2022-03-01", "close": 44.0, "volume": 672244.0}, {"date": "2022-03-02", "close": 44.95, "volume": 572237.0}, {"date": "2022-03-03", "close": 44.71, "volume": 424986.0}, {"date": "2022-03-04", "close": 44.73, "volume": 582389.0}, {"date": "2022-03-07", "close": 43.74, "volume": 818767.0}, {"date": "2022-03-08", "close": 42.63, "volume": 926614.0}, {"date": "2022-03-09", "close": 42.97, "volume": 1194122.0}, {"date": "2022-03-10", "close": 42.42, "volume": 691692.0}, {"date": "2022-03-11", "close": 42.14, "volume": 861283.0}, {"date": "2022-03-14", "close": 42.54, "volume": 672794.0}, {"date": "2022-03-15", "close": 42.58, "volume": 1093423.0}, {"date": "2022-03-16", "close": 44.19, "volume": 604240.0}, {"date": "2022-03-17", "close": 43.39, "volume": 765194.0}, {"date": "2022-03-18", "close": 43.57, "volume": 1916053.0}, {"date": "2022-03-21", "close": 43.0, "volume": 392513.0}, {"date": "2022-03-22", "close": 42.79, "volume": 678762.0}, {"date": "2022-03-23", "close": 42.14, "volume": 615626.0}, {"date": "2022-03-24", "close": 42.03, "volume": 788047.0}, {"date": "2022-03-25", "close": 42.07, "volume": 1068722.0}, {"date": "2022-03-28", "close": 42.18, "volume": 402347.0}, {"date": "2022-03-29", "close": 42.61, "volume": 572170.0}, {"date": "2022-03-30", "close": 42.2, "volume": 638094.0}, {"date": "2022-03-31", "close": 41.0, "volume": 1320929.0}, {"date": "2022-04-01", "close": 37.94, "volume": 2788358.0}, {"date": "2022-04-04", "close": 37.92, "volume": 1694497.0}, {"date": "2022-04-05", "close": 37.68, "volume": 1519587.0}, {"date": "2022-04-06", "close": 37.84, "volume": 1613921.0}, {"date": "2022-04-07", "close": 37.99, "volume": 1025339.0}, {"date": "2022-04-08", "close": 37.91, "volume": 2358640.0}, {"date": "2022-04-11", "close": 37.32, "volume": 1343319.0}, {"date": "2022-04-12", "close": 37.02, "volume": 1041145.0}, {"date": "2022-04-13", "close": 37.76, "volume": 718318.0}, {"date": "2022-04-14", "close": 37.23, "volume": 540996.0}, {"date": "2022-04-18", "close": 36.86, "volume": 978840.0}, {"date": "2022-04-19", "close": 38.39, "volume": 1284049.0}, {"date": "2022-04-20", "close": 38.92, "volume": 1067868.0}, {"date": "2022-04-21", "close": 38.81, "volume": 1058027.0}, {"date": "2022-04-22", "close": 38.74, "volume": 940543.0}, {"date": "2022-04-25", "close": 39.61, "volume": 1040164.0}, {"date": "2022-04-26", "close": 38.99, "volume": 1066881.0}, {"date": "2022-04-27", "close": 38.96, "volume": 647627.0}, {"date": "2022-04-28", "close": 40.17, "volume": 760185.0}, {"date": "2022-04-29", "close": 39.63, "volume": 774153.0}, {"date": "2022-05-02", "close": 39.6, "volume": 919625.0}, {"date": "2022-05-03", "close": 40.03, "volume": 705293.0}, {"date": "2022-05-04", "close": 42.46, "volume": 1243101.0}, {"date": "2022-05-05", "close": 42.42, "volume": 882764.0}, {"date": "2022-05-06", "close": 42.48, "volume": 883559.0}, {"date": "2022-05-09", "close": 42.83, "volume": 798492.0}, {"date": "2022-05-10", "close": 42.51, "volume": 973007.0}, {"date": "2022-05-11", "close": 41.79, "volume": 765951.0}, {"date": "2022-05-12", "close": 42.04, "volume": 1321833.0}, {"date": "2022-05-13", "close": 41.75, "volume": 831611.0}, {"date": "2022-05-16", "close": 40.51, "volume": 1322748.0}, {"date": "2022-05-17", "close": 40.98, "volume": 1088260.0}, {"date": "2022-05-18", "close": 37.5, "volume": 1558215.0}, {"date": "2022-05-19", "close": 37.76, "volume": 1254274.0}, {"date": "2022-05-20", "close": 38.79, "volume": 913781.0}, {"date": "2022-05-23", "close": 39.86, "volume": 887456.0}, {"date": "2022-05-24", "close": 39.92, "volume": 832225.0}, {"date": "2022-05-25", "close": 40.8, "volume": 848761.0}, {"date": "2022-05-26", "close": 40.73, "volume": 649507.0}, {"date": "2022-05-27", "close": 40.77, "volume": 494263.0}, {"date": "2022-05-31", "close": 40.57, "volume": 712165.0}, {"date": "2022-06-01", "close": 40.75, "volume": 591726.0}, {"date": "2022-06-02", "close": 41.18, "volume": 478585.0}, {"date": "2022-06-03", "close": 41.0, "volume": 477235.0}, {"date": "2022-06-06", "close": 41.83, "volume": 660096.0}, {"date": "2022-06-07", "close": 40.61, "volume": 680338.0}, {"date": "2022-06-08", "close": 39.71, "volume": 699820.0}, {"date": "2022-06-09", "close": 39.64, "volume": 660390.0}, {"date": "2022-06-10", "close": 39.32, "volume": 951857.0}, {"date": "2022-06-13", "close": 38.86, "volume": 970401.0}, {"date": "2022-06-14", "close": 38.49, "volume": 805294.0}, {"date": "2022-06-15", "close": 39.16, "volume": 529225.0}, {"date": "2022-06-16", "close": 37.86, "volume": 775069.0}, {"date": "2022-06-17", "close": 37.19, "volume": 1336602.0}, {"date": "2022-06-21", "close": 37.52, "volume": 606514.0}, {"date": "2022-06-22", "close": 37.16, "volume": 405764.0}, {"date": "2022-06-23", "close": 37.75, "volume": 381668.0}, {"date": "2022-06-24", "close": 38.26, "volume": 1250660.0}, {"date": "2022-06-27", "close": 38.94, "volume": 553959.0}, {"date": "2022-06-28", "close": 38.15, "volume": 461641.0}, {"date": "2022-06-29", "close": 38.24, "volume": 415578.0}, {"date": "2022-06-30", "close": 38.54, "volume": 647795.0}, {"date": "2022-07-01", "close": 38.88, "volume": 374033.0}, {"date": "2022-07-05", "close": 38.9, "volume": 551210.0}, {"date": "2022-07-06", "close": 38.75, "volume": 593306.0}, {"date": "2022-07-07", "close": 39.74, "volume": 624461.0}, {"date": "2022-07-08", "close": 39.54, "volume": 429385.0}, {"date": "2022-07-11", "close": 39.61, "volume": 340318.0}, {"date": "2022-07-12", "close": 39.6, "volume": 320744.0}, {"date": "2022-07-13", "close": 39.44, "volume": 380513.0}, {"date": "2022-07-14", "close": 39.2, "volume": 387585.0}, {"date": "2022-07-15", "close": 39.68, "volume": 342599.0}, {"date": "2022-07-18", "close": 39.73, "volume": 488722.0}, {"date": "2022-07-19", "close": 41.46, "volume": 519409.0}, {"date": "2022-07-20", "close": 41.56, "volume": 548342.0}, {"date": "2022-07-21", "close": 41.71, "volume": 369576.0}, {"date": "2022-07-22", "close": 41.38, "volume": 297684.0}, {"date": "2022-07-25", "close": 41.13, "volume": 382846.0}, {"date": "2022-07-26", "close": 41.14, "volume": 598327.0}, {"date": "2022-07-27", "close": 41.29, "volume": 439668.0}, {"date": "2022-07-28", "close": 43.71, "volume": 573655.0}, {"date": "2022-07-29", "close": 43.96, "volume": 447526.0}, {"date": "2022-08-01", "close": 42.96, "volume": 648757.0}, {"date": "2022-08-02", "close": 41.94, "volume": 635279.0}, {"date": "2022-08-03", "close": 42.56, "volume": 635688.0}, {"date": "2022-08-04", "close": 41.59, "volume": 1141064.0}, {"date": "2022-08-05", "close": 42.2, "volume": 587818.0}, {"date": "2022-08-08", "close": 42.04, "volume": 520590.0}, {"date": "2022-08-09", "close": 41.06, "volume": 573587.0}, {"date": "2022-08-10", "close": 42.11, "volume": 545874.0}, {"date": "2022-08-11", "close": 42.99, "volume": 702174.0}, {"date": "2022-08-12", "close": 43.51, "volume": 581657.0}, {"date": "2022-08-15", "close": 43.19, "volume": 605311.0}, {"date": "2022-08-16", "close": 44.84, "volume": 864876.0}, {"date": "2022-08-17", "close": 43.83, "volume": 612644.0}, {"date": "2022-08-18", "close": 43.72, "volume": 373948.0}, {"date": "2022-08-19", "close": 43.33, "volume": 510483.0}, {"date": "2022-08-22", "close": 42.46, "volume": 467387.0}, {"date": "2022-08-23", "close": 42.55, "volume": 342768.0}, {"date": "2022-08-24", "close": 42.35, "volume": 358178.0}, {"date": "2022-08-25", "close": 42.75, "volume": 477033.0}, {"date": "2022-08-26", "close": 41.5, "volume": 334372.0}, {"date": "2022-08-29", "close": 40.98, "volume": 556681.0}, {"date": "2022-08-30", "close": 41.12, "volume": 644812.0}, {"date": "2022-08-31", "close": 39.79, "volume": 469622.0}, {"date": "2022-09-01", "close": 40.14, "volume": 442439.0}, {"date": "2022-09-02", "close": 39.48, "volume": 395747.0}, {"date": "2022-09-06", "close": 38.88, "volume": 322973.0}, {"date": "2022-09-07", "close": 39.75, "volume": 740093.0}, {"date": "2022-09-08", "close": 39.18, "volume": 456783.0}, {"date": "2022-09-09", "close": 40.17, "volume": 457911.0}, {"date": "2022-09-12", "close": 40.59, "volume": 460288.0}, {"date": "2022-09-13", "close": 39.59, "volume": 436835.0}, {"date": "2022-09-14", "close": 39.95, "volume": 556681.0}, {"date": "2022-09-15", "close": 39.42, "volume": 501029.0}, {"date": "2022-09-16", "close": 38.65, "volume": 1208674.0}, {"date": "2022-09-19", "close": 39.24, "volume": 650205.0}, {"date": "2022-09-20", "close": 38.47, "volume": 718636.0}, {"date": "2022-09-21", "close": 38.54, "volume": 394636.0}, {"date": "2022-09-22", "close": 38.27, "volume": 389120.0}, {"date": "2022-09-23", "close": 38.26, "volume": 569250.0}, {"date": "2022-09-26", "close": 38.49, "volume": 635406.0}, {"date": "2022-09-27", "close": 38.61, "volume": 548156.0}, {"date": "2022-09-28", "close": 39.48, "volume": 685197.0}, {"date": "2022-09-29", "close": 38.84, "volume": 565203.0}, {"date": "2022-09-30", "close": 37.6, "volume": 550389.0}, {"date": "2022-10-03", "close": 38.76, "volume": 522406.0}, {"date": "2022-10-04", "close": 39.49, "volume": 502115.0}, {"date": "2022-10-05", "close": 38.97, "volume": 432473.0}, {"date": "2022-10-06", "close": 39.05, "volume": 397326.0}, {"date": "2022-10-07", "close": 37.91, "volume": 394721.0}, {"date": "2022-10-10", "close": 38.65, "volume": 380837.0}, {"date": "2022-10-11", "close": 38.92, "volume": 451215.0}, {"date": "2022-10-12", "close": 39.66, "volume": 739288.0}, {"date": "2022-10-13", "close": 39.88, "volume": 391207.0}, {"date": "2022-10-14", "close": 38.94, "volume": 455538.0}, {"date": "2022-10-17", "close": 39.17, "volume": 590882.0}, {"date": "2022-10-18", "close": 39.39, "volume": 554957.0}, {"date": "2022-10-19", "close": 38.73, "volume": 646235.0}, {"date": "2022-10-20", "close": 37.27, "volume": 646217.0}, {"date": "2022-10-21", "close": 37.39, "volume": 658944.0}, {"date": "2022-10-24", "close": 38.06, "volume": 489763.0}, {"date": "2022-10-25", "close": 38.23, "volume": 366438.0}, {"date": "2022-10-26", "close": 38.84, "volume": 455799.0}, {"date": "2022-10-27", "close": 38.3, "volume": 415707.0}, {"date": "2022-10-28", "close": 38.74, "volume": 532830.0}, {"date": "2022-10-31", "close": 39.2, "volume": 490424.0}, {"date": "2022-11-01", "close": 39.9, "volume": 573758.0}, {"date": "2022-11-02", "close": 38.25, "volume": 782904.0}, {"date": "2022-11-03", "close": 37.26, "volume": 1116430.0}, {"date": "2022-11-04", "close": 38.6, "volume": 747243.0}, {"date": "2022-11-07", "close": 39.81, "volume": 633801.0}, {"date": "2022-11-08", "close": 39.39, "volume": 779394.0}, {"date": "2022-11-09", "close": 38.3, "volume": 591257.0}, {"date": "2022-11-10", "close": 40.55, "volume": 740692.0}, {"date": "2022-11-11", "close": 41.12, "volume": 885315.0}, {"date": "2022-11-14", "close": 41.19, "volume": 816133.0}, {"date": "2022-11-15", "close": 42.98, "volume": 1096019.0}, {"date": "2022-11-16", "close": 41.82, "volume": 1084599.0}, {"date": "2022-11-17", "close": 42.22, "volume": 779717.0}, {"date": "2022-11-18", "close": 43.22, "volume": 674480.0}, {"date": "2022-11-21", "close": 42.96, "volume": 314254.0}, {"date": "2022-11-22", "close": 42.76, "volume": 340992.0}, {"date": "2022-11-23", "close": 42.83, "volume": 282737.0}, {"date": "2022-11-25", "close": 43.19, "volume": 185530.0}, {"date": "2022-11-28", "close": 42.76, "volume": 586215.0}, {"date": "2022-11-29", "close": 43.38, "volume": 414253.0}, {"date": "2022-11-30", "close": 43.98, "volume": 578549.0}, {"date": "2022-12-01", "close": 44.01, "volume": 380392.0}, {"date": "2022-12-02", "close": 44.35, "volume": 290157.0}, {"date": "2022-12-05", "close": 43.6, "volume": 368956.0}, {"date": "2022-12-06", "close": 43.58, "volume": 379462.0}, {"date": "2022-12-07", "close": 43.35, "volume": 324004.0}, {"date": "2022-12-08", "close": 42.98, "volume": 380546.0}, {"date": "2022-12-09", "close": 42.91, "volume": 343278.0}, {"date": "2022-12-12", "close": 43.88, "volume": 504638.0}, {"date": "2022-12-13", "close": 43.93, "volume": 615922.0}, {"date": "2022-12-14", "close": 44.06, "volume": 511682.0}, {"date": "2022-12-15", "close": 42.28, "volume": 434946.0}, {"date": "2022-12-16", "close": 41.36, "volume": 1026424.0}, {"date": "2022-12-19", "close": 41.28, "volume": 485984.0}, {"date": "2022-12-20", "close": 40.07, "volume": 595386.0}, {"date": "2022-12-21", "close": 41.13, "volume": 368745.0}, {"date": "2022-12-22", "close": 41.11, "volume": 332734.0}, {"date": "2022-12-23", "close": 41.56, "volume": 292428.0}, {"date": "2022-12-27", "close": 41.16, "volume": 297421.0}, {"date": "2022-12-28", "close": 40.35, "volume": 254573.0}, {"date": "2022-12-29", "close": 40.69, "volume": 302095.0}, {"date": "2022-12-30", "close": 40.26, "volume": 389677.0}, {"date": "2023-01-03", "close": 40.69, "volume": 318632.0}, {"date": "2023-01-04", "close": 41.95, "volume": 584805.0}, {"date": "2023-01-05", "close": 41.51, "volume": 366466.0}, {"date": "2023-01-06", "close": 43.19, "volume": 542745.0}, {"date": "2023-01-09", "close": 43.24, "volume": 489544.0}, {"date": "2023-01-10", "close": 42.91, "volume": 433515.0}, {"date": "2023-01-11", "close": 43.43, "volume": 332976.0}, {"date": "2023-01-12", "close": 43.48, "volume": 484103.0}, {"date": "2023-01-13", "close": 43.16, "volume": 330679.0}, {"date": "2023-01-17", "close": 44.22, "volume": 1471354.0}, {"date": "2023-01-18", "close": 45.03, "volume": 1104456.0}, {"date": "2023-01-19", "close": 44.49, "volume": 620587.0}, {"date": "2023-01-20", "close": 45.11, "volume": 395026.0}, {"date": "2023-01-23", "close": 45.96, "volume": 820593.0}, {"date": "2023-01-24", "close": 45.77, "volume": 293210.0}, {"date": "2023-01-25", "close": 46.19, "volume": 631960.0}, {"date": "2023-01-26", "close": 45.81, "volume": 468387.0}, {"date": "2023-01-27", "close": 47.41, "volume": 971506.0}, {"date": "2023-01-30", "close": 46.08, "volume": 656699.0}, {"date": "2023-01-31", "close": 46.97, "volume": 674041.0}, {"date": "2023-02-01", "close": 48.43, "volume": 536944.0}, {"date": "2023-02-02", "close": 49.45, "volume": 1014080.0}, {"date": "2023-02-03", "close": 48.73, "volume": 454938.0}, {"date": "2023-02-06", "close": 48.51, "volume": 533867.0}, {"date": "2023-02-07", "close": 49.13, "volume": 645306.0}, {"date": "2023-02-08", "close": 47.9, "volume": 937434.0}, {"date": "2023-02-09", "close": 46.84, "volume": 603421.0}, {"date": "2023-02-10", "close": 46.53, "volume": 444232.0}, {"date": "2023-02-13", "close": 46.73, "volume": 485149.0}, {"date": "2023-02-14", "close": 47.18, "volume": 550315.0}, {"date": "2023-02-15", "close": 47.05, "volume": 309751.0}, {"date": "2023-02-16", "close": 46.75, "volume": 330598.0}, {"date": "2023-02-17", "close": 47.08, "volume": 513830.0}, {"date": "2023-02-21", "close": 46.35, "volume": 583840.0}, {"date": "2023-02-22", "close": 46.52, "volume": 712254.0}, {"date": "2023-02-23", "close": 46.97, "volume": 401673.0}, {"date": "2023-02-24", "close": 46.81, "volume": 501785.0}, {"date": "2023-02-27", "close": 46.72, "volume": 355929.0}, {"date": "2023-02-28", "close": 46.45, "volume": 538830.0}, {"date": "2023-03-01", "close": 46.27, "volume": 609078.0}, {"date": "2023-03-02", "close": 47.08, "volume": 655796.0}, {"date": "2023-03-03", "close": 47.31, "volume": 655769.0}, {"date": "2023-03-06", "close": 46.93, "volume": 368320.0}, {"date": "2023-03-07", "close": 47.01, "volume": 442244.0}, {"date": "2023-03-08", "close": 47.1, "volume": 283251.0}, {"date": "2023-03-09", "close": 46.55, "volume": 320968.0}, {"date": "2023-03-10", "close": 45.45, "volume": 539072.0}, {"date": "2023-03-13", "close": 44.18, "volume": 477156.0}, {"date": "2023-03-14", "close": 43.88, "volume": 524254.0}, {"date": "2023-03-15", "close": 44.1, "volume": 523345.0}, {"date": "2023-03-16", "close": 44.67, "volume": 431202.0}, {"date": "2023-03-17", "close": 43.09, "volume": 966971.0}, {"date": "2023-03-20", "close": 42.92, "volume": 520473.0}, {"date": "2023-03-21", "close": 43.69, "volume": 605700.0}, {"date": "2023-03-22", "close": 43.07, "volume": 399674.0}, {"date": "2023-03-23", "close": 42.3, "volume": 647434.0}, {"date": "2023-03-24", "close": 42.37, "volume": 374487.0}, {"date": "2023-03-27", "close": 43.31, "volume": 599811.0}, {"date": "2023-03-28", "close": 43.88, "volume": 481736.0}, {"date": "2023-03-29", "close": 43.97, "volume": 498778.0}, {"date": "2023-03-30", "close": 43.89, "volume": 455582.0}, {"date": "2023-03-31", "close": 45.49, "volume": 775153.0}, {"date": "2023-04-03", "close": 45.03, "volume": 500734.0}, {"date": "2023-04-04", "close": 44.08, "volume": 465547.0}, {"date": "2023-04-05", "close": 44.31, "volume": 556560.0}, {"date": "2023-04-06", "close": 44.41, "volume": 348152.0}, {"date": "2023-04-10", "close": 45.73, "volume": 623143.0}, {"date": "2023-04-11", "close": 46.55, "volume": 609656.0}, {"date": "2023-04-12", "close": 46.89, "volume": 660572.0}, {"date": "2023-04-13", "close": 46.72, "volume": 965626.0}, {"date": "2023-04-14", "close": 47.08, "volume": 613822.0}, {"date": "2023-04-17", "close": 45.85, "volume": 624486.0}, {"date": "2023-04-18", "close": 46.44, "volume": 576569.0}, {"date": "2023-04-19", "close": 46.55, "volume": 487309.0}, {"date": "2023-04-20", "close": 46.62, "volume": 644467.0}, {"date": "2023-04-21", "close": 46.51, "volume": 491334.0}, {"date": "2023-04-24", "close": 46.55, "volume": 373267.0}, {"date": "2023-04-25", "close": 45.12, "volume": 502120.0}, {"date": "2023-04-26", "close": 43.51, "volume": 481304.0}, {"date": "2023-04-27", "close": 44.55, "volume": 467570.0}, {"date": "2023-04-28", "close": 45.17, "volume": 561078.0}, {"date": "2023-05-01", "close": 46.21, "volume": 444307.0}, {"date": "2023-05-02", "close": 46.07, "volume": 443777.0}, {"date": "2023-05-03", "close": 46.16, "volume": 646393.0}, {"date": "2023-05-04", "close": 45.53, "volume": 1077339.0}, {"date": "2023-05-05", "close": 46.33, "volume": 705753.0}, {"date": "2023-05-08", "close": 45.57, "volume": 511606.0}, {"date": "2023-05-09", "close": 45.03, "volume": 525466.0}, {"date": "2023-05-10", "close": 44.92, "volume": 471342.0}, {"date": "2023-05-11", "close": 44.76, "volume": 539370.0}, {"date": "2023-05-12", "close": 45.56, "volume": 716657.0}, {"date": "2023-05-15", "close": 45.14, "volume": 423078.0}, {"date": "2023-05-16", "close": 44.17, "volume": 454194.0}, {"date": "2023-05-17", "close": 44.77, "volume": 680449.0}, {"date": "2023-05-18", "close": 44.64, "volume": 575077.0}, {"date": "2023-05-19", "close": 44.46, "volume": 738950.0}, {"date": "2023-05-22", "close": 44.55, "volume": 604247.0}, {"date": "2023-05-23", "close": 45.02, "volume": 383743.0}, {"date": "2023-05-24", "close": 44.24, "volume": 585349.0}, {"date": "2023-05-25", "close": 45.03, "volume": 376342.0}, {"date": "2023-05-26", "close": 44.74, "volume": 485171.0}, {"date": "2023-05-30", "close": 45.22, "volume": 364338.0}, {"date": "2023-05-31", "close": 43.92, "volume": 522230.0}, {"date": "2023-06-01", "close": 44.31, "volume": 540955.0}, {"date": "2023-06-02", "close": 44.58, "volume": 948605.0}, {"date": "2023-06-05", "close": 43.01, "volume": 772345.0}, {"date": "2023-06-06", "close": 43.99, "volume": 1145959.0}, {"date": "2023-06-07", "close": 45.39, "volume": 705803.0}, {"date": "2023-06-08", "close": 44.85, "volume": 418545.0}, {"date": "2023-06-09", "close": 43.75, "volume": 508203.0}, {"date": "2023-06-12", "close": 43.6, "volume": 614846.0}, {"date": "2023-06-13", "close": 43.47, "volume": 618244.0}, {"date": "2023-06-14", "close": 43.79, "volume": 700775.0}, {"date": "2023-06-15", "close": 44.45, "volume": 619375.0}, {"date": "2023-06-16", "close": 44.33, "volume": 1046566.0}, {"date": "2023-06-20", "close": 43.48, "volume": 561958.0}, {"date": "2023-06-21", "close": 43.9, "volume": 486318.0}, {"date": "2023-06-22", "close": 43.96, "volume": 398955.0}, {"date": "2023-06-23", "close": 43.68, "volume": 576370.0}, {"date": "2023-06-26", "close": 43.93, "volume": 464300.0}, {"date": "2023-06-27", "close": 44.62, "volume": 447002.0}, {"date": "2023-06-28", "close": 44.17, "volume": 487967.0}, {"date": "2023-06-29", "close": 44.65, "volume": 408824.0}, {"date": "2023-06-30", "close": 44.18, "volume": 520155.0}, {"date": "2023-07-03", "close": 44.44, "volume": 160985.0}, {"date": "2023-07-05", "close": 43.49, "volume": 544707.0}, {"date": "2023-07-06", "close": 43.59, "volume": 561537.0}, {"date": "2023-07-07", "close": 43.32, "volume": 665705.0}, {"date": "2023-07-10", "close": 43.5, "volume": 674802.0}, {"date": "2023-07-11", "close": 43.97, "volume": 498560.0}, {"date": "2023-07-12", "close": 43.97, "volume": 1232900.0}, {"date": "2023-07-13", "close": 43.43, "volume": 693390.0}, {"date": "2023-07-14", "close": 43.32, "volume": 454362.0}, {"date": "2023-07-17", "close": 42.57, "volume": 513833.0}, {"date": "2023-07-18", "close": 43.15, "volume": 1004750.0}, {"date": "2023-07-19", "close": 44.46, "volume": 1404178.0}, {"date": "2023-07-20", "close": 45.12, "volume": 1253038.0}, {"date": "2023-07-21", "close": 45.46, "volume": 1070661.0}, {"date": "2023-07-24", "close": 45.96, "volume": 763869.0}, {"date": "2023-07-25", "close": 45.72, "volume": 445799.0}, {"date": "2023-07-26", "close": 46.7, "volume": 557595.0}, {"date": "2023-07-27", "close": 46.1, "volume": 676082.0}, {"date": "2023-07-28", "close": 47.18, "volume": 438547.0}, {"date": "2023-07-31", "close": 47.02, "volume": 439354.0}, {"date": "2023-08-01", "close": 46.37, "volume": 323385.0}, {"date": "2023-08-02", "close": 46.32, "volume": 313796.0}, {"date": "2023-08-03", "close": 46.62, "volume": 759511.0}, {"date": "2023-08-04", "close": 45.71, "volume": 887289.0}, {"date": "2023-08-07", "close": 45.84, "volume": 386228.0}, {"date": "2023-08-08", "close": 45.43, "volume": 502459.0}, {"date": "2023-08-09", "close": 45.2, "volume": 498006.0}, {"date": "2023-08-10", "close": 45.03, "volume": 333863.0}, {"date": "2023-08-11", "close": 45.44, "volume": 484644.0}, {"date": "2023-08-14", "close": 45.14, "volume": 374012.0}, {"date": "2023-08-15", "close": 43.97, "volume": 511113.0}, {"date": "2023-08-16", "close": 43.08, "volume": 545222.0}, {"date": "2023-08-17", "close": 42.94, "volume": 385779.0}, {"date": "2023-08-18", "close": 43.53, "volume": 706215.0}, {"date": "2023-08-21", "close": 42.94, "volume": 407616.0}, {"date": "2023-08-22", "close": 42.4, "volume": 337636.0}, {"date": "2023-08-23", "close": 42.69, "volume": 306674.0}, {"date": "2023-08-24", "close": 42.86, "volume": 311070.0}, {"date": "2023-08-25", "close": 42.53, "volume": 298681.0}, {"date": "2023-08-28", "close": 42.7, "volume": 394438.0}, {"date": "2023-08-29", "close": 43.27, "volume": 472705.0}, {"date": "2023-08-30", "close": 43.24, "volume": 324707.0}, {"date": "2023-08-31", "close": 41.61, "volume": 1104437.0}, {"date": "2023-09-01", "close": 41.47, "volume": 761018.0}, {"date": "2023-09-05", "close": 40.57, "volume": 752427.0}, {"date": "2023-09-06", "close": 40.47, "volume": 783295.0}, {"date": "2023-09-07", "close": 40.16, "volume": 452754.0}, {"date": "2023-09-08", "close": 39.43, "volume": 1135006.0}, {"date": "2023-09-11", "close": 39.81, "volume": 611136.0}, {"date": "2023-09-12", "close": 38.95, "volume": 685997.0}, {"date": "2023-09-13", "close": 40.12, "volume": 918523.0}, {"date": "2023-09-14", "close": 40.35, "volume": 635769.0}, {"date": "2023-09-15", "close": 40.17, "volume": 1280892.0}, {"date": "2023-09-18", "close": 40.3, "volume": 521024.0}, {"date": "2023-09-19", "close": 40.23, "volume": 631879.0}, {"date": "2023-09-20", "close": 40.33, "volume": 548830.0}, {"date": "2023-09-21", "close": 39.6, "volume": 434506.0}, {"date": "2023-09-22", "close": 39.21, "volume": 631180.0}, {"date": "2023-09-25", "close": 39.42, "volume": 390530.0}, {"date": "2023-09-26", "close": 38.87, "volume": 528169.0}, {"date": "2023-09-27", "close": 38.55, "volume": 486070.0}, {"date": "2023-09-28", "close": 38.82, "volume": 388500.0}, {"date": "2023-09-29", "close": 38.95, "volume": 549686.0}, {"date": "2023-10-02", "close": 38.8, "volume": 532347.0}, {"date": "2023-10-03", "close": 38.45, "volume": 523918.0}, {"date": "2023-10-04", "close": 38.29, "volume": 649106.0}, {"date": "2023-10-05", "close": 38.55, "volume": 481765.0}, {"date": "2023-10-06", "close": 38.62, "volume": 422869.0}, {"date": "2023-10-09", "close": 39.2, "volume": 466456.0}, {"date": "2023-10-10", "close": 39.4, "volume": 328887.0}, {"date": "2023-10-11", "close": 39.38, "volume": 411302.0}, {"date": "2023-10-12", "close": 39.15, "volume": 434554.0}, {"date": "2023-10-13", "close": 38.66, "volume": 369718.0}, {"date": "2023-10-16", "close": 39.58, "volume": 403011.0}, {"date": "2023-10-17", "close": 39.72, "volume": 578477.0}, {"date": "2023-10-18", "close": 37.9, "volume": 705692.0}, {"date": "2023-10-19", "close": 36.51, "volume": 807476.0}, {"date": "2023-10-20", "close": 37.81, "volume": 1317045.0}, {"date": "2023-10-23", "close": 36.86, "volume": 725612.0}, {"date": "2023-10-24", "close": 36.97, "volume": 741903.0}, {"date": "2023-10-25", "close": 36.7, "volume": 802504.0}, {"date": "2023-10-26", "close": 36.72, "volume": 836846.0}, {"date": "2023-10-27", "close": 36.36, "volume": 804157.0}, {"date": "2023-10-30", "close": 36.42, "volume": 605005.0}, {"date": "2023-10-31", "close": 36.32, "volume": 505966.0}, {"date": "2023-11-01", "close": 35.99, "volume": 695481.0}, {"date": "2023-11-02", "close": 36.0, "volume": 1221088.0}, {"date": "2023-11-03", "close": 36.91, "volume": 657859.0}, {"date": "2023-11-06", "close": 37.18, "volume": 671046.0}, {"date": "2023-11-07", "close": 37.1, "volume": 437747.0}, {"date": "2023-11-08", "close": 36.85, "volume": 419172.0}, {"date": "2023-11-09", "close": 36.32, "volume": 373131.0}, {"date": "2023-11-10", "close": 36.77, "volume": 565495.0}, {"date": "2023-11-13", "close": 37.22, "volume": 605426.0}, {"date": "2023-11-14", "close": 38.31, "volume": 631974.0}, {"date": "2023-11-15", "close": 39.51, "volume": 858585.0}, {"date": "2023-11-16", "close": 38.5, "volume": 611055.0}, {"date": "2023-11-17", "close": 38.47, "volume": 968068.0}, {"date": "2023-11-20", "close": 38.56, "volume": 560023.0}, {"date": "2023-11-21", "close": 39.04, "volume": 654265.0}, {"date": "2023-11-22", "close": 39.19, "volume": 488342.0}, {"date": "2023-11-24", "close": 39.58, "volume": 247688.0}, {"date": "2023-11-27", "close": 39.67, "volume": 587480.0}, {"date": "2023-11-28", "close": 39.53, "volume": 492659.0}, {"date": "2023-11-29", "close": 39.63, "volume": 658204.0}, {"date": "2023-11-30", "close": 40.01, "volume": 566680.0}, {"date": "2023-12-01", "close": 40.94, "volume": 515351.0}, {"date": "2023-12-04", "close": 41.14, "volume": 635899.0}, {"date": "2023-12-05", "close": 40.42, "volume": 461481.0}, {"date": "2023-12-06", "close": 40.44, "volume": 362344.0}, {"date": "2023-12-07", "close": 40.6, "volume": 452189.0}, {"date": "2023-12-08", "close": 40.27, "volume": 377030.0}, {"date": "2023-12-11", "close": 40.78, "volume": 364476.0}, {"date": "2023-12-12", "close": 40.68, "volume": 353128.0}, {"date": "2023-12-13", "close": 40.79, "volume": 751572.0}, {"date": "2023-12-14", "close": 41.87, "volume": 682897.0}, {"date": "2023-12-15", "close": 42.08, "volume": 1682581.0}, {"date": "2023-12-18", "close": 41.09, "volume": 623942.0}, {"date": "2023-12-19", "close": 41.92, "volume": 583082.0}, {"date": "2023-12-20", "close": 41.78, "volume": 542144.0}, {"date": "2023-12-21", "close": 42.64, "volume": 526674.0}, {"date": "2023-12-22", "close": 42.76, "volume": 371499.0}, {"date": "2023-12-26", "close": 43.02, "volume": 260936.0}, {"date": "2023-12-27", "close": 42.78, "volume": 379931.0}, {"date": "2023-12-28", "close": 42.94, "volume": 326508.0}, {"date": "2023-12-29", "close": 42.37, "volume": 387677.0}, {"date": "2024-01-02", "close": 41.88, "volume": 431716.0}, {"date": "2024-01-03", "close": 40.74, "volume": 465952.0}, {"date": "2024-01-04", "close": 40.76, "volume": 538887.0}, {"date": "2024-01-05", "close": 40.76, "volume": 562576.0}, {"date": "2024-01-08", "close": 41.54, "volume": 380052.0}, {"date": "2024-01-09", "close": 40.81, "volume": 368668.0}, {"date": "2024-01-10", "close": 40.77, "volume": 403023.0}, {"date": "2024-01-11", "close": 40.29, "volume": 564346.0}, {"date": "2024-01-12", "close": 40.19, "volume": 479472.0}, {"date": "2024-01-16", "close": 39.76, "volume": 473872.0}, {"date": "2024-01-17", "close": 39.37, "volume": 327898.0}, {"date": "2024-01-18", "close": 40.0, "volume": 446670.0}, {"date": "2024-01-19", "close": 39.93, "volume": 405793.0}, {"date": "2024-01-22", "close": 41.68, "volume": 596447.0}, {"date": "2024-01-23", "close": 41.09, "volume": 467597.0}, {"date": "2024-01-24", "close": 40.89, "volume": 442127.0}, {"date": "2024-01-25", "close": 40.88, "volume": 519211.0}, {"date": "2024-01-26", "close": 40.48, "volume": 314390.0}, {"date": "2024-01-29", "close": 40.57, "volume": 351475.0}, {"date": "2024-01-30", "close": 40.24, "volume": 371799.0}, {"date": "2024-01-31", "close": 39.55, "volume": 571161.0}, {"date": "2024-02-01", "close": 39.49, "volume": 552573.0}, {"date": "2024-02-02", "close": 39.95, "volume": 488758.0}, {"date": "2024-02-05", "close": 39.71, "volume": 527708.0}, {"date": "2024-02-06", "close": 40.21, "volume": 647357.0}, {"date": "2024-02-07", "close": 42.06, "volume": 1078753.0}, {"date": "2024-02-08", "close": 41.49, "volume": 721957.0}, {"date": "2024-02-09", "close": 41.61, "volume": 422049.0}, {"date": "2024-02-12", "close": 42.24, "volume": 387996.0}, {"date": "2024-02-13", "close": 41.08, "volume": 457864.0}, {"date": "2024-02-14", "close": 41.29, "volume": 594831.0}, {"date": "2024-02-15", "close": 40.26, "volume": 841102.0}, {"date": "2024-02-16", "close": 39.97, "volume": 1442586.0}, {"date": "2024-02-20", "close": 39.89, "volume": 793177.0}, {"date": "2024-02-21", "close": 40.46, "volume": 950244.0}, {"date": "2024-02-22", "close": 41.38, "volume": 3627270.0}, {"date": "2024-02-23", "close": 40.72, "volume": 662010.0}, {"date": "2024-02-26", "close": 40.12, "volume": 458350.0}, {"date": "2024-02-27", "close": 40.47, "volume": 731588.0}, {"date": "2024-02-28", "close": 39.4, "volume": 682092.0}, {"date": "2024-02-29", "close": 40.14, "volume": 601909.0}, {"date": "2024-03-01", "close": 38.98, "volume": 1009518.0}, {"date": "2024-03-04", "close": 37.98, "volume": 981267.0}, {"date": "2024-03-05", "close": 37.38, "volume": 893300.0}, {"date": "2024-03-06", "close": 37.88, "volume": 508285.0}, {"date": "2024-03-07", "close": 39.11, "volume": 805380.0}, {"date": "2024-03-08", "close": 38.68, "volume": 494585.0}, {"date": "2024-03-11", "close": 39.19, "volume": 463593.0}, {"date": "2024-03-12", "close": 38.87, "volume": 447647.0}, {"date": "2024-03-13", "close": 38.93, "volume": 477856.0}, {"date": "2024-03-14", "close": 38.01, "volume": 726918.0}, {"date": "2024-03-15", "close": 37.75, "volume": 892227.0}, {"date": "2024-03-18", "close": 37.29, "volume": 580824.0}, {"date": "2024-03-19", "close": 37.58, "volume": 500228.0}, {"date": "2024-03-20", "close": 38.4, "volume": 516947.0}, {"date": "2024-03-21", "close": 38.97, "volume": 515982.0}, {"date": "2024-03-22", "close": 38.26, "volume": 337129.0}, {"date": "2024-03-25", "close": 37.97, "volume": 302674.0}, {"date": "2024-03-26", "close": 38.09, "volume": 356532.0}, {"date": "2024-03-27", "close": 38.57, "volume": 591210.0}, {"date": "2024-03-28", "close": 39.12, "volume": 666495.0}, {"date": "2024-04-01", "close": 38.56, "volume": 532081.0}, {"date": "2024-04-02", "close": 38.03, "volume": 537608.0}, {"date": "2024-04-03", "close": 38.31, "volume": 287601.0}, {"date": "2024-04-04", "close": 38.01, "volume": 446552.0}, {"date": "2024-04-05", "close": 38.13, "volume": 264918.0}, {"date": "2024-04-08", "close": 38.09, "volume": 395543.0}, {"date": "2024-04-09", "close": 38.53, "volume": 313109.0}, {"date": "2024-04-10", "close": 36.9, "volume": 495652.0}, {"date": "2024-04-11", "close": 36.97, "volume": 534885.0}, {"date": "2024-04-12", "close": 36.52, "volume": 503351.0}, {"date": "2024-04-15", "close": 36.15, "volume": 479045.0}, {"date": "2024-04-16", "close": 36.14, "volume": 652726.0}, {"date": "2024-04-17", "close": 35.39, "volume": 914174.0}, {"date": "2024-04-18", "close": 35.26, "volume": 737123.0}, {"date": "2024-04-19", "close": 35.86, "volume": 767180.0}, {"date": "2024-04-22", "close": 35.34, "volume": 507139.0}, {"date": "2024-04-23", "close": 35.69, "volume": 573800.0}, {"date": "2024-04-24", "close": 35.39, "volume": 711813.0}, {"date": "2024-04-25", "close": 35.08, "volume": 556093.0}, {"date": "2024-04-26", "close": 34.74, "volume": 561027.0}, {"date": "2024-04-29", "close": 34.72, "volume": 582790.0}, {"date": "2024-04-30", "close": 34.2, "volume": 859798.0}, {"date": "2024-05-01", "close": 35.17, "volume": 2099166.0}, {"date": "2024-05-02", "close": 35.74, "volume": 777507.0}, {"date": "2024-05-03", "close": 36.31, "volume": 974407.0}, {"date": "2024-05-06", "close": 36.94, "volume": 864032.0}, {"date": "2024-05-07", "close": 36.53, "volume": 1285663.0}, {"date": "2024-05-08", "close": 36.86, "volume": 648481.0}, {"date": "2024-05-09", "close": 36.99, "volume": 680384.0}, {"date": "2024-05-10", "close": 37.2, "volume": 567884.0}, {"date": "2024-05-13", "close": 37.65, "volume": 698085.0}, {"date": "2024-05-14", "close": 37.56, "volume": 519581.0}, {"date": "2024-05-15", "close": 37.59, "volume": 564021.0}, {"date": "2024-05-16", "close": 38.15, "volume": 853667.0}, {"date": "2024-05-17", "close": 37.35, "volume": 906630.0}, {"date": "2024-05-20", "close": 37.17, "volume": 574759.0}, {"date": "2024-05-21", "close": 36.26, "volume": 679561.0}, {"date": "2024-05-22", "close": 37.14, "volume": 1072497.0}, {"date": "2024-05-23", "close": 37.06, "volume": 792030.0}, {"date": "2024-05-24", "close": 37.17, "volume": 640596.0}, {"date": "2024-05-28", "close": 37.0, "volume": 489928.0}, {"date": "2024-05-29", "close": 36.27, "volume": 537514.0}, {"date": "2024-05-30", "close": 36.7, "volume": 754350.0}, {"date": "2024-05-31", "close": 37.57, "volume": 692181.0}, {"date": "2024-06-03", "close": 37.29, "volume": 471676.0}, {"date": "2024-06-04", "close": 36.78, "volume": 994207.0}, {"date": "2024-06-05", "close": 37.17, "volume": 434632.0}, {"date": "2024-06-06", "close": 36.89, "volume": 636951.0}, {"date": "2024-06-07", "close": 36.55, "volume": 723473.0}, {"date": "2024-06-10", "close": 37.31, "volume": 990345.0}, {"date": "2024-06-11", "close": 37.21, "volume": 871072.0}, {"date": "2024-06-12", "close": 36.71, "volume": 1139939.0}, {"date": "2024-06-13", "close": 36.07, "volume": 751528.0}, {"date": "2024-06-14", "close": 35.95, "volume": 798245.0}, {"date": "2024-06-17", "close": 36.05, "volume": 716968.0}, {"date": "2024-06-18", "close": 35.47, "volume": 860544.0}, {"date": "2024-06-20", "close": 35.46, "volume": 1162511.0}, {"date": "2024-06-21", "close": 35.77, "volume": 12713640.0}, {"date": "2024-06-24", "close": 35.61, "volume": 1122133.0}, {"date": "2024-06-25", "close": 35.1, "volume": 697644.0}, {"date": "2024-06-26", "close": 35.54, "volume": 847156.0}, {"date": "2024-06-27", "close": 35.74, "volume": 626839.0}, {"date": "2024-06-28", "close": 35.83, "volume": 1469042.0}, {"date": "2024-07-01", "close": 35.43, "volume": 581117.0}, {"date": "2024-07-02", "close": 35.81, "volume": 982183.0}, {"date": "2024-07-03", "close": 35.85, "volume": 372247.0}, {"date": "2024-07-05", "close": 35.23, "volume": 426912.0}, {"date": "2024-07-08", "close": 34.86, "volume": 505370.0}, {"date": "2024-07-09", "close": 34.21, "volume": 946245.0}, {"date": "2024-07-10", "close": 34.66, "volume": 657313.0}, {"date": "2024-07-11", "close": 35.84, "volume": 774608.0}, {"date": "2024-07-12", "close": 36.08, "volume": 598177.0}, {"date": "2024-07-15", "close": 36.65, "volume": 601809.0}, {"date": "2024-07-16", "close": 37.99, "volume": 751863.0}, {"date": "2024-07-17", "close": 37.49, "volume": 1092227.0}, {"date": "2024-07-18", "close": 36.61, "volume": 717377.0}, {"date": "2024-07-19", "close": 36.44, "volume": 786097.0}, {"date": "2024-07-22", "close": 36.65, "volume": 744954.0}, {"date": "2024-07-23", "close": 36.95, "volume": 949882.0}, {"date": "2024-07-24", "close": 36.93, "volume": 1001017.0}, {"date": "2024-07-25", "close": 38.85, "volume": 1242345.0}, {"date": "2024-07-26", "close": 38.97, "volume": 616083.0}, {"date": "2024-07-29", "close": 39.29, "volume": 840334.0}, {"date": "2024-07-30", "close": 40.44, "volume": 1178620.0}, {"date": "2024-07-31", "close": 39.19, "volume": 1595101.0}, {"date": "2024-08-01", "close": 38.32, "volume": 827008.0}, {"date": "2024-08-02", "close": 37.23, "volume": 1080277.0}, {"date": "2024-08-05", "close": 36.69, "volume": 868679.0}, {"date": "2024-08-06", "close": 37.25, "volume": 931474.0}, {"date": "2024-08-07", "close": 36.81, "volume": 783899.0}, {"date": "2024-08-08", "close": 37.13, "volume": 544878.0}, {"date": "2024-08-09", "close": 36.33, "volume": 659450.0}, {"date": "2024-08-12", "close": 36.3, "volume": 549655.0}, {"date": "2024-08-13", "close": 36.89, "volume": 470870.0}, {"date": "2024-08-14", "close": 36.37, "volume": 390995.0}, {"date": "2024-08-15", "close": 37.31, "volume": 987147.0}, {"date": "2024-08-16", "close": 37.36, "volume": 541755.0}, {"date": "2024-08-19", "close": 37.52, "volume": 479563.0}, {"date": "2024-08-20", "close": 37.13, "volume": 526486.0}, {"date": "2024-08-21", "close": 37.48, "volume": 435403.0}, {"date": "2024-08-22", "close": 37.05, "volume": 314051.0}, {"date": "2024-08-23", "close": 37.77, "volume": 410767.0}, {"date": "2024-08-26", "close": 37.33, "volume": 356986.0}, {"date": "2024-08-27", "close": 36.81, "volume": 348253.0}, {"date": "2024-08-28", "close": 37.33, "volume": 880271.0}, {"date": "2024-08-29", "close": 36.56, "volume": 793845.0}, {"date": "2024-08-30", "close": 36.96, "volume": 578723.0}, {"date": "2024-09-03", "close": 37.22, "volume": 831019.0}, {"date": "2024-09-04", "close": 37.2, "volume": 718994.0}, {"date": "2024-09-05", "close": 36.32, "volume": 679012.0}, {"date": "2024-09-06", "close": 36.01, "volume": 418011.0}, {"date": "2024-09-09", "close": 36.28, "volume": 745393.0}, {"date": "2024-09-10", "close": 36.28, "volume": 521446.0}, {"date": "2024-09-11", "close": 36.06, "volume": 676511.0}, {"date": "2024-09-12", "close": 36.42, "volume": 609996.0}, {"date": "2024-09-13", "close": 37.33, "volume": 608989.0}, {"date": "2024-09-16", "close": 37.32, "volume": 735468.0}, {"date": "2024-09-17", "close": 37.44, "volume": 626133.0}, {"date": "2024-09-18", "close": 37.52, "volume": 565974.0}, {"date": "2024-09-19", "close": 37.69, "volume": 697427.0}, {"date": "2024-09-20", "close": 37.15, "volume": 2048999.0}, {"date": "2024-09-23", "close": 37.19, "volume": 403324.0}, {"date": "2024-09-24", "close": 37.47, "volume": 510524.0}, {"date": "2024-09-25", "close": 37.02, "volume": 556786.0}, {"date": "2024-09-26", "close": 37.34, "volume": 704296.0}, {"date": "2024-09-27", "close": 38.57, "volume": 939474.0}, {"date": "2024-09-30", "close": 38.59, "volume": 908784.0}, {"date": "2024-10-01", "close": 37.49, "volume": 713810.0}, {"date": "2024-10-02", "close": 37.02, "volume": 444629.0}, {"date": "2024-10-03", "close": 36.69, "volume": 585904.0}, {"date": "2024-10-04", "close": 36.11, "volume": 612149.0}, {"date": "2024-10-07", "close": 36.48, "volume": 715737.0}, {"date": "2024-10-08", "close": 37.05, "volume": 634899.0}, {"date": "2024-10-09", "close": 36.35, "volume": 729267.0}, {"date": "2024-10-10", "close": 35.64, "volume": 612994.0}, {"date": "2024-10-11", "close": 36.33, "volume": 521867.0}, {"date": "2024-10-14", "close": 36.38, "volume": 435688.0}, {"date": "2024-10-15", "close": 36.57, "volume": 661453.0}, {"date": "2024-10-16", "close": 37.99, "volume": 875569.0}, {"date": "2024-10-17", "close": 37.44, "volume": 622395.0}, {"date": "2024-10-18", "close": 37.77, "volume": 534075.0}, {"date": "2024-10-21", "close": 37.36, "volume": 625774.0}, {"date": "2024-10-22", "close": 37.7, "volume": 671159.0}, {"date": "2024-10-23", "close": 37.47, "volume": 1016669.0}, {"date": "2024-10-24", "close": 37.02, "volume": 734655.0}, {"date": "2024-10-25", "close": 37.34, "volume": 350576.0}, {"date": "2024-10-28", "close": 38.18, "volume": 629555.0}, {"date": "2024-10-29", "close": 38.31, "volume": 1171870.0}, {"date": "2024-10-30", "close": 37.3, "volume": 1619619.0}, {"date": "2024-10-31", "close": 36.89, "volume": 1492072.0}, {"date": "2024-11-01", "close": 37.54, "volume": 634081.0}, {"date": "2024-11-04", "close": 37.31, "volume": 608672.0}, {"date": "2024-11-05", "close": 38.09, "volume": 522805.0}, {"date": "2024-11-06", "close": 41.23, "volume": 836094.0}, {"date": "2024-11-07", "close": 40.23, "volume": 825406.0}, {"date": "2024-11-08", "close": 40.66, "volume": 780751.0}, {"date": "2024-11-11", "close": 41.8, "volume": 969845.0}, {"date": "2024-11-12", "close": 41.39, "volume": 843788.0}, {"date": "2024-11-13", "close": 40.75, "volume": 695744.0}, {"date": "2024-11-14", "close": 40.21, "volume": 567490.0}, {"date": "2024-11-15", "close": 39.62, "volume": 356812.0}, {"date": "2024-11-18", "close": 39.59, "volume": 598126.0}, {"date": "2024-11-19", "close": 39.24, "volume": 345727.0}, {"date": "2024-11-20", "close": 38.97, "volume": 331144.0}, {"date": "2024-11-21", "close": 39.3, "volume": 382042.0}, {"date": "2024-11-22", "close": 39.93, "volume": 308084.0}, {"date": "2024-11-25", "close": 40.25, "volume": 1158117.0}, {"date": "2024-11-26", "close": 40.85, "volume": 666802.0}, {"date": "2024-11-27", "close": 40.46, "volume": 581933.0}, {"date": "2024-11-29", "close": 40.88, "volume": 234879.0}, {"date": "2024-12-02", "close": 40.94, "volume": 766652.0}, {"date": "2024-12-03", "close": 40.14, "volume": 576183.0}, {"date": "2024-12-04", "close": 39.83, "volume": 672609.0}, {"date": "2024-12-05", "close": 39.42, "volume": 741035.0}, {"date": "2024-12-06", "close": 39.37, "volume": 370172.0}, {"date": "2024-12-09", "close": 39.34, "volume": 484878.0}, {"date": "2024-12-10", "close": 39.62, "volume": 285040.0}, {"date": "2024-12-11", "close": 40.12, "volume": 550705.0}, {"date": "2024-12-12", "close": 39.64, "volume": 563983.0}, {"date": "2024-12-13", "close": 38.83, "volume": 547629.0}, {"date": "2024-12-16", "close": 38.56, "volume": 599969.0}, {"date": "2024-12-17", "close": 38.25, "volume": 616964.0}, {"date": "2024-12-18", "close": 36.93, "volume": 696263.0}, {"date": "2024-12-19", "close": 36.37, "volume": 713798.0}, {"date": "2024-12-20", "close": 35.8, "volume": 1632843.0}, {"date": "2024-12-23", "close": 35.82, "volume": 689310.0}, {"date": "2024-12-24", "close": 36.08, "volume": 145094.0}, {"date": "2024-12-26", "close": 36.4, "volume": 395005.0}, {"date": "2024-12-27", "close": 36.25, "volume": 396330.0}, {"date": "2024-12-30", "close": 35.91, "volume": 457824.0}, {"date": "2024-12-31", "close": 35.92, "volume": 343720.0}, {"date": "2025-01-02", "close": 35.53, "volume": 386276.0}, {"date": "2025-01-03", "close": 36.75, "volume": 919528.0}, {"date": "2025-01-06", "close": 36.34, "volume": 512451.0}, {"date": "2025-01-07", "close": 35.7, "volume": 439598.0}, {"date": "2025-01-08", "close": 35.46, "volume": 405381.0}, {"date": "2025-01-10", "close": 34.46, "volume": 526362.0}, {"date": "2025-01-13", "close": 35.16, "volume": 479530.0}, {"date": "2025-01-14", "close": 35.72, "volume": 606117.0}, {"date": "2025-01-15", "close": 36.8, "volume": 705384.0}, {"date": "2025-01-16", "close": 37.43, "volume": 670975.0}, {"date": "2025-01-17", "close": 36.5, "volume": 2462859.0}, {"date": "2025-01-21", "close": 37.16, "volume": 711334.0}, {"date": "2025-01-22", "close": 37.43, "volume": 566461.0}, {"date": "2025-01-23", "close": 37.52, "volume": 641794.0}, {"date": "2025-01-24", "close": 37.12, "volume": 380920.0}, {"date": "2025-01-27", "close": 38.23, "volume": 489291.0}, {"date": "2025-01-28", "close": 37.22, "volume": 552157.0}, {"date": "2025-01-29", "close": 36.85, "volume": 961455.0}, {"date": "2025-01-30", "close": 36.73, "volume": 599932.0}, {"date": "2025-01-31", "close": 36.1, "volume": 695598.0}, {"date": "2025-02-03", "close": 34.98, "volume": 913662.0}, {"date": "2025-02-04", "close": 34.87, "volume": 922394.0}, {"date": "2025-02-05", "close": 34.84, "volume": 717829.0}, {"date": "2025-02-06", "close": 34.65, "volume": 936056.0}, {"date": "2025-02-07", "close": 34.44, "volume": 1271839.0}, {"date": "2025-02-10", "close": 34.54, "volume": 1125079.0}, {"date": "2025-02-11", "close": 35.35, "volume": 962733.0}, {"date": "2025-02-12", "close": 34.51, "volume": 613899.0}, {"date": "2025-02-13", "close": 34.41, "volume": 407421.0}, {"date": "2025-02-14", "close": 34.81, "volume": 540262.0}, {"date": "2025-02-18", "close": 35.05, "volume": 418106.0}, {"date": "2025-02-19", "close": 34.16, "volume": 491134.0}, {"date": "2025-02-20", "close": 34.07, "volume": 380097.0}, {"date": "2025-02-21", "close": 33.7, "volume": 918317.0}, {"date": "2025-02-24", "close": 32.85, "volume": 787410.0}, {"date": "2025-02-25", "close": 32.75, "volume": 549868.0}, {"date": "2025-02-26", "close": 32.48, "volume": 744178.0}, {"date": "2025-02-27", "close": 32.12, "volume": 371924.0}, {"date": "2025-02-28", "close": 32.56, "volume": 757639.0}, {"date": "2025-03-03", "close": 31.97, "volume": 651301.0}, {"date": "2025-03-04", "close": 31.13, "volume": 1191138.0}, {"date": "2025-03-05", "close": 31.55, "volume": 959859.0}, {"date": "2025-03-06", "close": 32.28, "volume": 929674.0}, {"date": "2025-03-07", "close": 32.2, "volume": 1377271.0}, {"date": "2025-03-10", "close": 32.14, "volume": 1165953.0}, {"date": "2025-03-11", "close": 30.52, "volume": 959335.0}, {"date": "2025-03-12", "close": 29.85, "volume": 1142055.0}, {"date": "2025-03-13", "close": 29.46, "volume": 746305.0}, {"date": "2025-03-14", "close": 29.91, "volume": 958968.0}, {"date": "2025-03-17", "close": 30.22, "volume": 725884.0}, {"date": "2025-03-18", "close": 30.24, "volume": 772609.0}, {"date": "2025-03-19", "close": 29.34, "volume": 974669.0}, {"date": "2025-03-20", "close": 29.25, "volume": 724643.0}, {"date": "2025-03-21", "close": 29.57, "volume": 1318218.0}, {"date": "2025-03-24", "close": 30.13, "volume": 708436.0}, {"date": "2025-03-25", "close": 29.97, "volume": 826535.0}, {"date": "2025-03-26", "close": 29.93, "volume": 535591.0}, {"date": "2025-03-27", "close": 29.8, "volume": 653860.0}, {"date": "2025-03-28", "close": 29.33, "volume": 527598.0}, {"date": "2025-03-31", "close": 29.3, "volume": 646938.0}, {"date": "2025-04-01", "close": 29.34, "volume": 740864.0}, {"date": "2025-04-02", "close": 30.08, "volume": 925836.0}, {"date": "2025-04-03", "close": 27.34, "volume": 1106847.0}, {"date": "2025-04-04", "close": 27.9, "volume": 1755896.0}, {"date": "2025-04-07", "close": 27.28, "volume": 1712307.0}, {"date": "2025-04-08", "close": 27.15, "volume": 1164232.0}, {"date": "2025-04-09", "close": 28.79, "volume": 1700008.0}, {"date": "2025-04-10", "close": 28.52, "volume": 1184260.0}, {"date": "2025-04-11", "close": 28.48, "volume": 843769.0}, {"date": "2025-04-14", "close": 28.6, "volume": 819689.0}, {"date": "2025-04-15", "close": 27.82, "volume": 587010.0}, {"date": "2025-04-16", "close": 27.36, "volume": 1017561.0}, {"date": "2025-04-17", "close": 28.3, "volume": 1184849.0}, {"date": "2025-04-21", "close": 28.1, "volume": 1045899.0}, {"date": "2025-04-22", "close": 28.5, "volume": 692951.0}, {"date": "2025-04-23", "close": 28.26, "volume": 807530.0}, {"date": "2025-04-24", "close": 28.84, "volume": 575451.0}, {"date": "2025-04-25", "close": 27.55, "volume": 631354.0}, {"date": "2025-04-28", "close": 28.04, "volume": 1073519.0}, {"date": "2025-04-29", "close": 27.66, "volume": 1421189.0}, {"date": "2025-04-30", "close": 24.66, "volume": 3528670.0}, {"date": "2025-05-01", "close": 24.9, "volume": 2027778.0}, {"date": "2025-05-02", "close": 26.06, "volume": 1722799.0}, {"date": "2025-05-05", "close": 25.69, "volume": 1076307.0}, {"date": "2025-05-06", "close": 25.17, "volume": 1097390.0}, {"date": "2025-05-07", "close": 25.34, "volume": 1183441.0}, {"date": "2025-05-08", "close": 26.41, "volume": 945536.0}, {"date": "2025-05-09", "close": 26.22, "volume": 793901.0}, {"date": "2025-05-12", "close": 28.18, "volume": 1346215.0}, {"date": "2025-05-13", "close": 28.04, "volume": 1305108.0}, {"date": "2025-05-14", "close": 28.13, "volume": 822753.0}, {"date": "2025-05-15", "close": 28.01, "volume": 806664.0}, {"date": "2025-05-16", "close": 27.85, "volume": 978833.0}, {"date": "2025-05-19", "close": 27.55, "volume": 596322.0}, {"date": "2025-05-20", "close": 27.17, "volume": 994528.0}, {"date": "2025-05-21", "close": 26.23, "volume": 944285.0}, {"date": "2025-05-22", "close": 26.16, "volume": 675581.0}, {"date": "2025-05-23", "close": 25.76, "volume": 696856.0}, {"date": "2025-05-27", "close": 26.36, "volume": 611421.0}, {"date": "2025-05-28", "close": 26.15, "volume": 707938.0}, {"date": "2025-05-29", "close": 26.25, "volume": 932728.0}, {"date": "2025-05-30", "close": 25.95, "volume": 1298624.0}, {"date": "2025-06-02", "close": 25.97, "volume": 1161909.0}, {"date": "2025-06-03", "close": 26.83, "volume": 847735.0}, {"date": "2025-06-04", "close": 27.03, "volume": 836896.0}, {"date": "2025-06-05", "close": 26.99, "volume": 1246271.0}, {"date": "2025-06-06", "close": 26.85, "volume": 732179.0}, {"date": "2025-06-09", "close": 27.35, "volume": 653010.0}, {"date": "2025-06-10", "close": 28.16, "volume": 836926.0}, {"date": "2025-06-11", "close": 27.46, "volume": 1069757.0}, {"date": "2025-06-12", "close": 27.79, "volume": 740850.0}, {"date": "2025-06-13", "close": 27.6, "volume": 1218971.0}, {"date": "2025-06-16", "close": 28.32, "volume": 862199.0}, {"date": "2025-06-17", "close": 27.74, "volume": 754959.0}, {"date": "2025-06-18", "close": 27.98, "volume": 862264.0}, {"date": "2025-06-20", "close": 27.25, "volume": 1263438.0}, {"date": "2025-06-23", "close": 27.64, "volume": 638697.0}, {"date": "2025-06-24", "close": 27.55, "volume": 893914.0}, {"date": "2025-06-25", "close": 27.12, "volume": 1049500.0}, {"date": "2025-06-26", "close": 27.42, "volume": 684814.0}, {"date": "2025-06-27", "close": 27.6, "volume": 1232068.0}, {"date": "2025-06-30", "close": 27.36, "volume": 852259.0}, {"date": "2025-07-01", "close": 28.51, "volume": 1186129.0}, {"date": "2025-07-02", "close": 29.25, "volume": 751492.0}, {"date": "2025-07-03", "close": 29.07, "volume": 439505.0}, {"date": "2025-07-07", "close": 28.3, "volume": 871349.0}, {"date": "2025-07-08", "close": 28.82, "volume": 956766.0}, {"date": "2025-07-09", "close": 29.25, "volume": 953503.0}, {"date": "2025-07-10", "close": 29.98, "volume": 839687.0}, {"date": "2025-07-11", "close": 29.37, "volume": 566967.0}, {"date": "2025-07-14", "close": 28.72, "volume": 606150.0}, {"date": "2025-07-15", "close": 27.9, "volume": 589868.0}, {"date": "2025-07-16", "close": 28.02, "volume": 661341.0}, {"date": "2025-07-17", "close": 28.23, "volume": 699196.0}, {"date": "2025-07-18", "close": 27.73, "volume": 1034614.0}, {"date": "2025-07-21", "close": 27.83, "volume": 621900.0}, {"date": "2025-07-22", "close": 28.44, "volume": 791436.0}, {"date": "2025-07-23", "close": 28.63, "volume": 949871.0}, {"date": "2025-07-24", "close": 28.9, "volume": 913412.0}, {"date": "2025-07-25", "close": 29.33, "volume": 910144.0}, {"date": "2025-07-28", "close": 28.61, "volume": 897946.0}, {"date": "2025-07-29", "close": 27.81, "volume": 1725683.0}, {"date": "2025-07-30", "close": 27.6, "volume": 2349713.0}, {"date": "2025-07-31", "close": 27.72, "volume": 1285882.0}, {"date": "2025-08-01", "close": 26.85, "volume": 1331066.0}, {"date": "2025-08-04", "close": 27.03, "volume": 821114.0}, {"date": "2025-08-05", "close": 27.59, "volume": 847302.0}, {"date": "2025-08-06", "close": 27.6, "volume": 647710.0}, {"date": "2025-08-07", "close": 26.69, "volume": 814134.0}, {"date": "2025-08-08", "close": 26.6, "volume": 792955.0}, {"date": "2025-08-11", "close": 26.03, "volume": 860918.0}, {"date": "2025-08-12", "close": 27.54, "volume": 1238061.0}, {"date": "2025-08-13", "close": 28.67, "volume": 960521.0}, {"date": "2025-08-14", "close": 28.31, "volume": 930373.0}, {"date": "2025-08-15", "close": 28.01, "volume": 917858.0}, {"date": "2025-08-18", "close": 27.88, "volume": 677193.0}, {"date": "2025-08-19", "close": 28.74, "volume": 899992.0}, {"date": "2025-08-20", "close": 27.66, "volume": 700753.0}, {"date": "2025-08-21", "close": 28.11, "volume": 553996.0}, {"date": "2025-08-22", "close": 29.55, "volume": 900735.0}, {"date": "2025-08-25", "close": 28.95, "volume": 590709.0}, {"date": "2025-08-26", "close": 28.99, "volume": 761902.0}, {"date": "2025-08-27", "close": 28.83, "volume": 461714.0}, {"date": "2025-08-28", "close": 28.73, "volume": 565657.0}, {"date": "2025-08-29", "close": 28.85, "volume": 561313.0}, {"date": "2025-09-02", "close": 28.51, "volume": 433024.0}, {"date": "2025-09-03", "close": 28.47, "volume": 367606.0}, {"date": "2025-09-04", "close": 28.82, "volume": 459005.0}, {"date": "2025-09-05", "close": 28.61, "volume": 566660.0}, {"date": "2025-09-08", "close": 28.61, "volume": 570219.0}, {"date": "2025-09-09", "close": 28.37, "volume": 613788.0}, {"date": "2025-09-10", "close": 27.71, "volume": 898427.0}, {"date": "2025-09-11", "close": 28.7, "volume": 739988.0}, {"date": "2025-09-12", "close": 28.01, "volume": 557715.0}, {"date": "2025-09-15", "close": 28.32, "volume": 589776.0}, {"date": "2025-09-16", "close": 28.55, "volume": 551227.0}, {"date": "2025-09-17", "close": 27.63, "volume": 646602.0}, {"date": "2025-09-18", "close": 27.52, "volume": 733763.0}, {"date": "2025-09-19", "close": 27.01, "volume": 1844127.0}, {"date": "2025-09-22", "close": 26.68, "volume": 785160.0}, {"date": "2025-09-23", "close": 26.67, "volume": 804696.0}, {"date": "2025-09-24", "close": 26.45, "volume": 699897.0}, {"date": "2025-09-25", "close": 26.25, "volume": 618122.0}, {"date": "2025-09-26", "close": 26.26, "volume": 731178.0}, {"date": "2025-09-29", "close": 26.24, "volume": 777326.0}, {"date": "2025-09-30", "close": 26.32, "volume": 883353.0}, {"date": "2025-10-01", "close": 25.975, "volume": 594087.0}, {"date": "2025-10-02", "close": 26.49, "volume": 865636.0}, {"date": "2025-10-03", "close": 27.45, "volume": 2309792.0}, {"date": "2025-10-06", "close": 28.51, "volume": 1056308.0}, {"date": "2025-10-07", "close": 27.76, "volume": 757122.0}, {"date": "2025-10-08", "close": 29.0, "volume": 2016613.0}, {"date": "2025-10-09", "close": 28.25, "volume": 1654596.0}, {"date": "2025-10-10", "close": 26.53, "volume": 911355.0}, {"date": "2025-10-13", "close": 26.41, "volume": 1435444.0}, {"date": "2025-10-14", "close": 26.54, "volume": 1161256.0}, {"date": "2025-10-15", "close": 26.28, "volume": 1434909.0}, {"date": "2025-10-16", "close": 27.81, "volume": 1811798.0}, {"date": "2025-10-17", "close": 27.84, "volume": 3504530.0}, {"date": "2025-10-20", "close": 28.25, "volume": 1675549.0}, {"date": "2025-10-21", "close": 28.83, "volume": 1725712.0}, {"date": "2025-10-22", "close": 28.35, "volume": 1429198.0}, {"date": "2025-10-23", "close": 27.36, "volume": 1255456.0}, {"date": "2025-10-24", "close": 27.68, "volume": 881090.0}, {"date": "2025-10-27", "close": 27.47, "volume": 719590.0}, {"date": "2025-10-28", "close": 27.25, "volume": 1018509.0}, {"date": "2025-10-29", "close": 26.89, "volume": 3467903.0}, {"date": "2025-10-30", "close": 25.39, "volume": 3367937.0}, {"date": "2025-10-31", "close": 26.2, "volume": 2477918.0}, {"date": "2025-11-03", "close": 25.69, "volume": 1531361.0}, {"date": "2025-11-04", "close": 26.29, "volume": 1028671.0}, {"date": "2025-11-05", "close": 26.64, "volume": 1211875.0}, {"date": "2025-11-06", "close": 25.59, "volume": 772888.0}, {"date": "2025-11-07", "close": 26.2, "volume": 993549.0}, {"date": "2025-11-10", "close": 25.35, "volume": 1119779.0}, {"date": "2025-11-11", "close": 24.82, "volume": 964280.0}, {"date": "2025-11-12", "close": 25.15, "volume": 1271916.0}, {"date": "2025-11-13", "close": 24.64, "volume": 695533.0}, {"date": "2025-11-14", "close": 24.35, "volume": 617449.0}, {"date": "2025-11-17", "close": 23.67, "volume": 639021.0}, {"date": "2025-11-18", "close": 23.76, "volume": 675852.0}, {"date": "2025-11-19", "close": 23.27, "volume": 541431.0}, {"date": "2025-11-20", "close": 23.15, "volume": 1076407.0}, {"date": "2025-11-21", "close": 24.51, "volume": 1181970.0}, {"date": "2025-11-24", "close": 24.52, "volume": 939906.0}, {"date": "2025-11-25", "close": 25.2, "volume": 640816.0}, {"date": "2025-11-26", "close": 25.54, "volume": 845679.0}, {"date": "2025-11-28", "close": 25.56, "volume": 384378.0}, {"date": "2025-12-01", "close": 25.81, "volume": 805920.0}, {"date": "2025-12-02", "close": 27.18, "volume": 1583083.0}, {"date": "2025-12-03", "close": 28.79, "volume": 1884102.0}, {"date": "2025-12-04", "close": 28.79, "volume": 1364306.0}, {"date": "2025-12-05", "close": 29.57, "volume": 900744.0}, {"date": "2025-12-08", "close": 29.3, "volume": 1273243.0}, {"date": "2025-12-09", "close": 29.13, "volume": 776570.0}, {"date": "2025-12-10", "close": 29.91, "volume": 1319289.0}, {"date": "2025-12-11", "close": 30.66, "volume": 873038.0}, {"date": "2025-12-12", "close": 30.7, "volume": 808545.0}, {"date": "2025-12-15", "close": 30.68, "volume": 844833.0}, {"date": "2025-12-16", "close": 30.42, "volume": 1146997.0}, {"date": "2025-12-17", "close": 30.54, "volume": 872897.0}, {"date": "2025-12-18", "close": 31.04, "volume": 917130.0}, {"date": "2025-12-19", "close": 30.29, "volume": 1864251.0}, {"date": "2025-12-22", "close": 30.5, "volume": 914694.0}, {"date": "2025-12-23", "close": 30.49, "volume": 609128.0}, {"date": "2025-12-24", "close": 30.58, "volume": 216522.0}, {"date": "2025-12-26", "close": 30.56, "volume": 609088.0}, {"date": "2025-12-29", "close": 30.69, "volume": 915541.0}, {"date": "2025-12-30", "close": 30.32, "volume": 501466.0}, {"date": "2025-12-31", "close": 30.01, "volume": 553517.0}, {"date": "2026-01-02", "close": 30.61, "volume": 648000.0}, {"date": "2026-01-05", "close": 32.1, "volume": 1044284.0}, {"date": "2026-01-06", "close": 32.8, "volume": 1240435.0}, {"date": "2026-01-07", "close": 32.25, "volume": 884717.0}, {"date": "2026-01-08", "close": 33.02, "volume": 633639.0}, {"date": "2026-01-09", "close": 33.24, "volume": 660265.0}, {"date": "2026-01-12", "close": 33.05, "volume": 985283.0}, {"date": "2026-01-13", "close": 33.22, "volume": 599437.0}, {"date": "2026-01-14", "close": 33.09, "volume": 1178432.0}, {"date": "2026-01-15", "close": 33.54, "volume": 1220351.0}, {"date": "2026-01-16", "close": 33.14, "volume": 2874194.0}, {"date": "2026-01-20", "close": 32.23, "volume": 974774.0}, {"date": "2026-01-21", "close": 33.93, "volume": 1179747.0}, {"date": "2026-01-22", "close": 34.65, "volume": 1291042.0}, {"date": "2026-01-23", "close": 33.84, "volume": 1099647.0}, {"date": "2026-01-26", "close": 33.39, "volume": 651531.0}, {"date": "2026-01-27", "close": 33.01, "volume": 692063.0}, {"date": "2026-01-28", "close": 34.33, "volume": 1763231.0}, {"date": "2026-01-29", "close": 34.64, "volume": 1561820.0}, {"date": "2026-01-30", "close": 34.25, "volume": 1375497.0}, {"date": "2026-02-02", "close": 36.38, "volume": 1416592.0}, {"date": "2026-02-03", "close": 37.18, "volume": 1845472.0}, {"date": "2026-02-04", "close": 37.83, "volume": 2381827.0}, {"date": "2026-02-05", "close": 37.87, "volume": 2041369.0}, {"date": "2026-02-06", "close": 34.76, "volume": 2915963.0}, {"date": "2026-02-09", "close": 35.57, "volume": 2132208.0}, {"date": "2026-02-10", "close": 34.92, "volume": 1209955.0}, {"date": "2026-02-11", "close": 34.45, "volume": 1158823.0}, {"date": "2026-02-12", "close": 32.61, "volume": 2768871.0}, {"date": "2026-02-13", "close": 33.21, "volume": 1224222.0}, {"date": "2026-02-17", "close": 33.74, "volume": 1033865.0}, {"date": "2026-02-18", "close": 33.94, "volume": 930119.0}, {"date": "2026-02-19", "close": 34.68, "volume": 990517.0}, {"date": "2026-02-20", "close": 35.43, "volume": 928862.0}, {"date": "2026-02-23", "close": 32.8, "volume": 1170431.0}, {"date": "2026-02-24", "close": 33.18, "volume": 1318092.0}, {"date": "2026-02-25", "close": 32.65, "volume": 828214.0}, {"date": "2026-02-26", "close": 34.26, "volume": 938171.0}, {"date": "2026-02-27", "close": 35.09, "volume": 1343830.0}, {"date": "2026-03-02", "close": 34.6, "volume": 924779.0}, {"date": "2026-03-03", "close": 34.53, "volume": 800688.0}, {"date": "2026-03-04", "close": 34.52, "volume": 767738.0}, {"date": "2026-03-05", "close": 33.19, "volume": 1026532.0}, {"date": "2026-03-06", "close": 30.8, "volume": 1383162.0}, {"date": "2026-03-09", "close": 31.22, "volume": 1119686.0}, {"date": "2026-03-10", "close": 31.13, "volume": 796337.0}, {"date": "2026-03-11", "close": 29.6, "volume": 1687103.0}, {"date": "2026-03-12", "close": 27.82, "volume": 1213694.0}, {"date": "2026-03-13", "close": 27.62, "volume": 1771954.0}, {"date": "2026-03-16", "close": 27.26, "volume": 1191380.0}, {"date": "2026-03-17", "close": 27.32, "volume": 925466.0}, {"date": "2026-03-18", "close": 27.16, "volume": 1045684.0}, {"date": "2026-03-19", "close": 27.16, "volume": 969047.0}, {"date": "2026-03-20", "close": 27.17, "volume": 1666404.0}, {"date": "2026-03-23", "close": 28.03, "volume": 823003.0}, {"date": "2026-03-24", "close": 28.87, "volume": 1332717.0}, {"date": "2026-03-25", "close": 29.14, "volume": 838722.0}, {"date": "2026-03-26", "close": 28.84, "volume": 852007.0}, {"date": "2026-03-27", "close": 28.6, "volume": 562619.0}, {"date": "2026-03-30", "close": 28.64, "volume": 961503.0}, {"date": "2026-03-31", "close": 29.41, "volume": 1061129.0}, {"date": "2026-04-01", "close": 29.69, "volume": 689835.0}, {"date": "2026-04-02", "close": 30.46, "volume": 734800.0}, {"date": "2026-04-06", "close": 30.99, "volume": 699636.0}, {"date": "2026-04-07", "close": 30.85, "volume": 876157.0}, {"date": "2026-04-08", "close": 31.78, "volume": 1002096.0}, {"date": "2026-04-09", "close": 31.65, "volume": 911775.0}, {"date": "2026-04-10", "close": 32.36, "volume": 997899.0}, {"date": "2026-04-13", "close": 31.8, "volume": 1034086.0}, {"date": "2026-04-14", "close": 31.76, "volume": 1060344.0}, {"date": "2026-04-15", "close": 30.83, "volume": 1033894.0}, {"date": "2026-04-16", "close": 32.49, "volume": 990932.0}, {"date": "2026-04-17", "close": 32.58, "volume": 1528029.0}, {"date": "2026-04-20", "close": 33.5, "volume": 596376.0}, {"date": "2026-04-21", "close": 33.5, "volume": 647044.0}, {"date": "2026-04-22", "close": 33.23, "volume": 605496.0}, {"date": "2026-04-23", "close": 33.91, "volume": 923988.0}, {"date": "2026-04-24", "close": 33.83, "volume": 696585.0}, {"date": "2026-04-27", "close": 34.14, "volume": 895138.0}, {"date": "2026-04-28", "close": 34.4, "volume": 1059460.0}, {"date": "2026-04-29", "close": 36.39, "volume": 2244650.0}, {"date": "2026-04-30", "close": 36.87, "volume": 1708614.0}, {"date": "2026-05-01", "close": 35.91, "volume": 1286972.0}, {"date": "2026-05-04", "close": 34.39, "volume": 1437952.0}, {"date": "2026-05-05", "close": 34.67, "volume": 1297774.0}, {"date": "2026-05-06", "close": 36.4, "volume": 1565969.0}, {"date": "2026-05-07", "close": 36.38, "volume": 1268300.0}, {"date": "2026-05-08", "close": 36.42, "volume": 997637.0}, {"date": "2026-05-11", "close": 35.41, "volume": 761085.0}, {"date": "2026-05-12", "close": 34.12, "volume": 1203004.0}, {"date": "2026-05-13", "close": 34.58, "volume": 691811.0}, {"date": "2026-05-14", "close": 37.15, "volume": 2432754.0}, {"date": "2026-05-15", "close": 37.31, "volume": 1015038.0}, {"date": "2026-05-18", "close": 37.86, "volume": 1009006.0}, {"date": "2026-05-19", "close": 37.77, "volume": 951757.0}, {"date": "2026-05-20", "close": 39.97, "volume": 1204905.0}, {"date": "2026-05-21", "close": 39.82, "volume": 1470103.0}, {"date": "2026-05-22", "close": 39.79, "volume": 803762.0}, {"date": "2026-05-26", "close": 40.76, "volume": 1688513.0}, {"date": "2026-05-27", "close": 40.92, "volume": 1028433.0}, {"date": "2026-05-28", "close": 41.52, "volume": 700906.0}, {"date": "2026-05-29", "close": 41.51, "volume": 1348486.0}, {"date": "2026-06-01", "close": 42.52, "volume": 977967.0}, {"date": "2026-06-02", "close": 42.99, "volume": 790096.0}, {"date": "2026-06-03", "close": 43.03, "volume": 560591.0}, {"date": "2026-06-04", "close": 43.23, "volume": 566707.0}, {"date": "2026-06-05", "close": 43.46, "volume": 740036.0}, {"date": "2026-06-08", "close": 44.51, "volume": 1044114.0}, {"date": "2026-06-09", "close": 43.5, "volume": 1194271.0}, {"date": "2026-06-10", "close": 42.75, "volume": 1272328.0}, {"date": "2026-06-11", "close": 43.84, "volume": 691562.0}, {"date": "2026-06-12", "close": 43.96, "volume": 729560.0}, {"date": "2026-06-15", "close": 43.07, "volume": 698487.0}, {"date": "2026-06-16", "close": 42.12, "volume": 1191606.0}, {"date": "2026-06-17", "close": 39.88, "volume": 1225070.0}, {"date": "2026-06-18", "close": 40.69, "volume": 1376469.0}, {"date": "2026-06-22", "close": 40.86, "volume": 735906.0}, {"date": "2026-06-23", "close": 41.03, "volume": 962728.0}, {"date": "2026-06-24", "close": 40.99, "volume": 915346.0}, {"date": "2026-06-25", "close": 42.2, "volume": 1078553.0}, {"date": "2026-06-26", "close": 42.77, "volume": 3362516.0}, {"date": "2026-06-29", "close": 43.73, "volume": 890766.0}, {"date": "2026-06-30", "close": 43.61, "volume": 850521.0}, {"date": "2026-07-01", "close": 43.82, "volume": 1129359.0}, {"date": "2026-07-02", "close": 43.2, "volume": 639240.0}, {"date": "2026-07-06", "close": 42.99, "volume": 594882.0}, {"date": "2026-07-07", "close": 43.32, "volume": 839508.0}, {"date": "2026-07-08", "close": 43.16, "volume": 1084312.0}, {"date": "2026-07-09", "close": 44.78, "volume": 1096385.0}, {"date": "2026-07-10", "close": 43.85, "volume": 614006.0}, {"date": "2026-07-13", "close": 44.09, "volume": 789038.0}, {"date": "2026-07-14", "close": 44.8, "volume": 691684.0}, {"date": "2026-07-15", "close": 43.61, "volume": 829821.0}, {"date": "2026-07-16", "close": 45.99, "volume": 957476.0}, {"date": "2026-07-17", "close": 46.04, "volume": 1625168.0}, {"date": "2026-07-20", "close": 46.31, "volume": 1764631.0}, {"date": "2026-07-21", "close": 47.29, "volume": 1514958.0}, {"date": "2026-07-22", "close": 45.82, "volume": 967617.0}, {"date": "2026-07-23", "close": 43.91, "volume": 1992018.0}, {"date": "2026-07-24", "close": 42.42, "volume": 1602641.0}, {"date": "2026-07-27", "close": 40.43, "volume": 1459114.0}, {"date": "2026-07-28", "close": 38.31, "volume": 2816978.0}, {"date": "2026-07-29", "close": 36.65, "volume": 3167733.0}, {"date": "2026-07-30", "close": 36.88, "volume": 2113485.0}, {"date": "2026-07-31", "close": 37.42, "volume": 1667095.0}, {"date": "2026-08-03", "close": 37.13, "volume": 1150874.0}, {"date": "2026-08-04", "close": 38.31, "volume": 1586334.0}, {"date": "2026-08-05", "close": 37.82, "volume": 762175.0}, {"date": "2026-08-06", "close": 36.87, "volume": 684420.0}, {"date": "2026-08-07", "close": 37.51, "volume": 597847.0}, {"date": "2026-08-10", "close": 36.68, "volume": 928036.0}, {"date": "2026-08-11", "close": 36.43, "volume": 1253888.0}, {"date": "2026-08-12", "close": 37.85, "volume": 845939.0}, {"date": "2026-08-13", "close": 38.49, "volume": 830815.0}, {"date": "2026-08-14", "close": 38.88, "volume": 694712.0}, {"date": "2026-08-17", "close": 39.11, "volume": 893221.0}, {"date": "2026-08-18", "close": 38.43, "volume": 1006283.0}], "refreshing": true}