{"ticker": "WLY", "overview": {"cik": "107140", "ticker": "WLY", "name": "JOHN WILEY & SONS, INC.", "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "sic": "2731", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001670723-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001934887-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002076243-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002060000-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437906-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001195306-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115604", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113978", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001628280-26-063848", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001201959-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001195306-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437906-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002076243-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001670723-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001934887-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002060000-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001628280-26-060632", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001628280-26-060252", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-13", "title": "Form ARS", "accession": "0000107140-26-000045", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "Form DEFA14A", "accession": "0000107140-26-000043", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-13", "title": "Proxy statement", "accession": "0000107140-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001195306-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002060000-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002076243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001529999-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WLY", "has_prices": true, "as_of": "2026-07-24", "last": 49.55, "prev_close": 48.72, "change": 0.8299999999999983, "change_pct": 0.01703612479474545, "session_volume": 268183.0, "vwap_5": 49.5996377428202, "vwap_20": 49.74400154664259, "vwap_60": 45.9248106137727, "vwap_250": 37.80391123790962, "high_52w": 52.76, "low_52w": 28.79, "avg_volume_20": 639902.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001195306-26-000005", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Raymond W. McDaniel", "who_key": "MCDANIEL RAYMOND W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195306/000119530626000005/0001195306-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0002060000-26-000005", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Karen N. Madden", "who_key": "Madden Karen N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060000/000206000026000005/0002060000-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0002076243-26-000005", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Katherine Dunn Andresen", "who_key": "Andresen Katherine Dunn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076243/000207624326000005/0002076243-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001934887-26-000005", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Brian O. Hemphill", "who_key": "Hemphill Brian O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1934887/000193488726000005/0001934887-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001437906-26-000005", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "David C. Dobson", "who_key": "Dobson David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437906/000143790626000005/0001437906-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001670723-26-000005", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Inder M. Singh", "who_key": "Singh Inder M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670723/000167072326000005/0001670723-26-000005-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001104659-26-115604", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Deborah E. Wiley", "who_key": "WILEY DEBORAH E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "10% owner files routine paperwork on WLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200353/000110465926115604/0001104659-26-115604-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29689}, {"id": "0001934887-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Brian O. Hemphill", "who_key": "Hemphill Brian O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000193488726000002/0001934887-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001437906-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "David C. Dobson", "who_key": "Dobson David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000143790626000002/0001437906-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001670723-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Inder M. Singh", "who_key": "Singh Inder M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000167072326000002/0001670723-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001529999-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Mari Jean Baker", "who_key": "Baker Mari Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000152999926000002/0001529999-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0002076243-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Katherine Dunn Andresen", "who_key": "Andresen Katherine Dunn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000207624326000002/0002076243-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0002060000-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Karen N. Madden", "who_key": "Madden Karen N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000206000026000002/0002060000-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001195306-26-000002", "src": "INSIDERS", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Raymond W. McDaniel", "who_key": "MCDANIEL RAYMOND W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on WLY, WLYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/000119530626000002/0001195306-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "13DG-0001140361-26-021239", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. takes a 5.6% passive stake in WLY", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0001140361-26-021239-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000905729-26-000101", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Clarkston Capital Partners, LLC", "who_key": "Clarkston Capital Partners, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Clarkston Capital Partners, LLC moves to a 2.21% passive stake in WLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562855/0000905729-26-000101-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000093751-26-000252", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. takes a 5.1% passive stake in WLY", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0000093751-26-000252-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "13DG-0002100121-26-000524", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. crosses 5% of WLY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0002100121-26-000524-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001627", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. adjusts its stake in WLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0000102909-26-001627-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-021239", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. takes a 5.6% passive stake in WLY", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0001140361-26-021239-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000905729-26-000101", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "Clarkston Capital Partners, LLC", "who_key": "Clarkston Capital Partners, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "Clarkston Capital Partners, LLC moves to a 2.21% passive stake in WLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562855/0000905729-26-000101-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000093751-26-000252", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. takes a 5.1% passive stake in WLY", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0000093751-26-000252-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "13DG-0002100121-26-000524", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, 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": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. crosses 5% of WLY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0002100121-26-000524-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001627", "src": "13DG", "ticker": "WLY", "cik": "107140", "company": "JOHN WILEY & SONS, INC.", "company_raw": "JOHN WILEY & SONS, INC.", "who": "JOHN Wiley & SONS, Inc.", "who_key": "JOHN WILEY & SONS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Books: Publishing or  Publishing & Printing", "country": "United States", "headline": "JOHN WILEY & SONS, INC. adjusts its stake in WLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/107140/0000102909-26-001627-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "John Wiley & Sons, Inc. Common Stock", "new_value": "JOHN WILEY & SONS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000107140", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000107140", "applied": 1, "detected_at": "2026-10-28T17:07:01.169170"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001670723-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001934887-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002076243-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002060000-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437906-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001195306-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115604", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113978", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001628280-26-063848", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001201959-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001195306-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437906-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002076243-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001670723-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001934887-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0002060000-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001628280-26-060632", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001628280-26-060252", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-13", "title": "Form ARS", "accession": "0000107140-26-000045", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "Form DEFA14A", "accession": "0000107140-26-000043", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-13", "title": "Proxy statement", "accession": "0000107140-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001195306-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002060000-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002076243-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001529999-26-000002", "price_sensitive": false}], "performance": {"ticker": "WLY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 57.6, "volume": 323279.0}, {"date": "2021-07-28", "close": 58.4, "volume": 327316.0}, {"date": "2021-07-29", "close": 59.26, "volume": 161123.0}, {"date": "2021-07-30", "close": 58.78, "volume": 395463.0}, {"date": "2021-08-02", "close": 58.42, "volume": 241622.0}, {"date": "2021-08-03", "close": 59.45, "volume": 170158.0}, {"date": "2021-08-04", "close": 57.82, "volume": 157662.0}, {"date": "2021-08-05", "close": 58.57, "volume": 103599.0}, {"date": "2021-08-06", "close": 58.86, "volume": 133354.0}, {"date": "2021-08-09", "close": 57.77, "volume": 121820.0}, {"date": "2021-08-10", "close": 58.54, "volume": 91323.0}, {"date": "2021-08-11", "close": 58.02, "volume": 170556.0}, {"date": "2021-08-12", "close": 57.88, "volume": 318616.0}, {"date": "2021-08-13", "close": 59.29, "volume": 147692.0}, {"date": "2021-08-16", "close": 59.13, "volume": 114890.0}, {"date": "2021-08-17", "close": 58.36, "volume": 155200.0}, {"date": "2021-08-18", "close": 57.0, "volume": 153276.0}, {"date": "2021-08-19", "close": 56.51, "volume": 125867.0}, {"date": "2021-08-20", "close": 57.2, "volume": 141887.0}, {"date": "2021-08-23", "close": 57.98, "volume": 123471.0}, {"date": "2021-08-24", "close": 58.23, "volume": 117885.0}, {"date": "2021-08-25", "close": 58.38, "volume": 145753.0}, {"date": "2021-08-26", "close": 56.91, "volume": 158466.0}, {"date": "2021-08-27", "close": 58.7, "volume": 215690.0}, {"date": "2021-08-30", "close": 58.25, "volume": 150586.0}, {"date": "2021-08-31", "close": 58.1, "volume": 167288.0}, {"date": "2021-09-01", "close": 57.57, "volume": 131968.0}, {"date": "2021-09-02", "close": 56.92, "volume": 175480.0}, {"date": "2021-09-03", "close": 57.14, "volume": 181188.0}, {"date": "2021-09-07", "close": 58.75, "volume": 256597.0}, {"date": "2021-09-08", "close": 57.3, "volume": 257298.0}, {"date": "2021-09-09", "close": 57.46, "volume": 210367.0}, {"date": "2021-09-10", "close": 56.42, "volume": 256735.0}, {"date": "2021-09-13", "close": 56.7, "volume": 177830.0}, {"date": "2021-09-14", "close": 56.79, "volume": 221386.0}, {"date": "2021-09-15", "close": 57.34, "volume": 170695.0}, {"date": "2021-09-16", "close": 56.61, "volume": 175850.0}, {"date": "2021-09-17", "close": 56.11, "volume": 614088.0}, {"date": "2021-09-20", "close": 54.88, "volume": 216289.0}, {"date": "2021-09-21", "close": 54.3, "volume": 162018.0}, {"date": "2021-09-22", "close": 55.02, "volume": 164700.0}, {"date": "2021-09-23", "close": 55.37, "volume": 136256.0}, {"date": "2021-09-24", "close": 55.37, "volume": 161084.0}, {"date": "2021-09-27", "close": 55.4, "volume": 155458.0}, {"date": "2021-09-28", "close": 53.79, "volume": 223411.0}, {"date": "2021-09-29", "close": 53.29, "volume": 178307.0}, {"date": "2021-09-30", "close": 52.21, "volume": 262524.0}, {"date": "2021-10-01", "close": 52.31, "volume": 415872.0}, {"date": "2021-10-04", "close": 52.47, "volume": 225977.0}, {"date": "2021-10-05", "close": 52.66, "volume": 181047.0}, {"date": "2021-10-06", "close": 51.95, "volume": 157364.0}, {"date": "2021-10-07", "close": 53.11, "volume": 212324.0}, {"date": "2021-10-08", "close": 52.52, "volume": 222132.0}, {"date": "2021-10-11", "close": 52.53, "volume": 180743.0}, {"date": "2021-10-12", "close": 52.46, "volume": 157269.0}, {"date": "2021-10-13", "close": 52.2, "volume": 139989.0}, {"date": "2021-10-14", "close": 53.16, "volume": 129246.0}, {"date": "2021-10-15", "close": 52.71, "volume": 189830.0}, {"date": "2021-10-18", "close": 53.04, "volume": 247095.0}, {"date": "2021-10-19", "close": 52.89, "volume": 231182.0}, {"date": "2021-10-20", "close": 53.02, "volume": 204998.0}, {"date": "2021-10-21", "close": 54.68, "volume": 245043.0}, {"date": "2021-10-22", "close": 54.51, "volume": 209311.0}, {"date": "2021-10-25", "close": 53.82, "volume": 368759.0}, {"date": "2021-10-26", "close": 53.49, "volume": 298593.0}, {"date": "2021-10-27", "close": 53.1, "volume": 332048.0}, {"date": "2021-10-28", "close": 54.66, "volume": 306013.0}, {"date": "2021-10-29", "close": 54.17, "volume": 1887733.0}, {"date": "2021-11-01", "close": 54.51, "volume": 343273.0}, {"date": "2021-11-02", "close": 52.81, "volume": 164938.0}, {"date": "2021-11-03", "close": 53.65, "volume": 184014.0}, {"date": "2021-11-04", "close": 53.92, "volume": 289540.0}, {"date": "2021-11-05", "close": 54.41, "volume": 410999.0}, {"date": "2021-11-08", "close": 53.19, "volume": 225615.0}, {"date": "2021-11-09", "close": 53.45, "volume": 166381.0}, {"date": "2021-11-10", "close": 54.28, "volume": 169420.0}, {"date": "2021-11-11", "close": 54.4, "volume": 113603.0}, {"date": "2021-11-12", "close": 54.86, "volume": 141510.0}, {"date": "2021-11-15", "close": 54.21, "volume": 152756.0}, {"date": "2021-11-16", "close": 54.17, "volume": 158289.0}, {"date": "2021-11-17", "close": 54.27, "volume": 201061.0}, {"date": "2021-11-18", "close": 54.21, "volume": 177733.0}, {"date": "2021-11-19", "close": 54.01, "volume": 290871.0}, {"date": "2021-11-22", "close": 55.48, "volume": 178013.0}, {"date": "2021-11-23", "close": 55.62, "volume": 169956.0}, {"date": "2021-11-24", "close": 54.98, "volume": 116371.0}, {"date": "2021-11-26", "close": 52.44, "volume": 114604.0}, {"date": "2021-11-29", "close": 52.3, "volume": 126277.0}, {"date": "2021-11-30", "close": 51.98, "volume": 229655.0}, {"date": "2021-12-01", "close": 52.31, "volume": 373629.0}, {"date": "2021-12-02", "close": 54.26, "volume": 204620.0}, {"date": "2021-12-03", "close": 54.53, "volume": 275052.0}, {"date": "2021-12-06", "close": 55.5, "volume": 363515.0}, {"date": "2021-12-07", "close": 55.54, "volume": 181914.0}, {"date": "2021-12-08", "close": 56.97, "volume": 227807.0}, {"date": "2021-12-09", "close": 55.62, "volume": 216792.0}, {"date": "2021-12-10", "close": 55.66, "volume": 173222.0}, {"date": "2021-12-13", "close": 54.83, "volume": 202023.0}, {"date": "2021-12-14", "close": 55.03, "volume": 421331.0}, {"date": "2021-12-15", "close": 54.5, "volume": 291182.0}, {"date": "2021-12-16", "close": 52.55, "volume": 320407.0}, {"date": "2021-12-17", "close": 54.05, "volume": 1069722.0}, {"date": "2021-12-20", "close": 52.59, "volume": 391170.0}, {"date": "2021-12-21", "close": 53.92, "volume": 192739.0}, {"date": "2021-12-22", "close": 54.71, "volume": 145435.0}, {"date": "2021-12-23", "close": 55.43, "volume": 115662.0}, {"date": "2021-12-27", "close": 55.99, "volume": 160802.0}, {"date": "2021-12-28", "close": 56.37, "volume": 148403.0}, {"date": "2021-12-29", "close": 56.92, "volume": 149240.0}, {"date": "2021-12-30", "close": 56.84, "volume": 156724.0}, {"date": "2021-12-31", "close": 57.27, "volume": 133311.0}, {"date": "2022-01-03", "close": 57.36, "volume": 185523.0}, {"date": "2022-01-04", "close": 57.62, "volume": 154981.0}, {"date": "2022-01-05", "close": 56.64, "volume": 154358.0}, {"date": "2022-01-06", "close": 56.48, "volume": 181178.0}, {"date": "2022-01-07", "close": 56.22, "volume": 121756.0}, {"date": "2022-01-10", "close": 56.26, "volume": 150944.0}, {"date": "2022-01-11", "close": 56.01, "volume": 123060.0}, {"date": "2022-01-12", "close": 55.03, "volume": 220425.0}, {"date": "2022-01-13", "close": 56.56, "volume": 181304.0}, {"date": "2022-01-14", "close": 56.85, "volume": 152681.0}, {"date": "2022-01-18", "close": 55.22, "volume": 180181.0}, {"date": "2022-01-19", "close": 54.62, "volume": 110985.0}, {"date": "2022-01-20", "close": 53.0, "volume": 184585.0}, {"date": "2022-01-21", "close": 52.35, "volume": 176744.0}, {"date": "2022-01-24", "close": 53.24, "volume": 250717.0}, {"date": "2022-01-25", "close": 51.89, "volume": 349504.0}, {"date": "2022-01-26", "close": 50.19, "volume": 240283.0}, {"date": "2022-01-27", "close": 49.3, "volume": 201193.0}, {"date": "2022-01-28", "close": 49.21, "volume": 232098.0}, {"date": "2022-01-31", "close": 50.75, "volume": 1047275.0}, {"date": "2022-02-01", "close": 52.27, "volume": 263471.0}, {"date": "2022-02-02", "close": 52.0, "volume": 227755.0}, {"date": "2022-02-03", "close": 51.13, "volume": 132105.0}, {"date": "2022-02-04", "close": 50.77, "volume": 92263.0}, {"date": "2022-02-07", "close": 50.16, "volume": 96938.0}, {"date": "2022-02-08", "close": 51.22, "volume": 280460.0}, {"date": "2022-02-09", "close": 52.15, "volume": 128699.0}, {"date": "2022-02-10", "close": 51.07, "volume": 205115.0}, {"date": "2022-02-11", "close": 50.58, "volume": 115507.0}, {"date": "2022-02-14", "close": 51.14, "volume": 144869.0}, {"date": "2022-02-15", "close": 52.1, "volume": 118738.0}, {"date": "2022-02-16", "close": 51.99, "volume": 124732.0}, {"date": "2022-02-17", "close": 50.46, "volume": 144161.0}, {"date": "2022-02-18", "close": 50.27, "volume": 182963.0}, {"date": "2022-02-22", "close": 50.7, "volume": 168672.0}, {"date": "2022-02-23", "close": 49.88, "volume": 104995.0}, {"date": "2022-02-24", "close": 49.58, "volume": 149988.0}, {"date": "2022-02-25", "close": 50.92, "volume": 110109.0}, {"date": "2022-02-28", "close": 50.31, "volume": 205095.0}, {"date": "2022-03-01", "close": 49.34, "volume": 271497.0}, {"date": "2022-03-02", "close": 50.46, "volume": 134739.0}, {"date": "2022-03-03", "close": 50.54, "volume": 103422.0}, {"date": "2022-03-04", "close": 49.76, "volume": 117513.0}, {"date": "2022-03-07", "close": 49.57, "volume": 225302.0}, {"date": "2022-03-08", "close": 49.24, "volume": 188627.0}, {"date": "2022-03-09", "close": 49.82, "volume": 174704.0}, {"date": "2022-03-10", "close": 50.25, "volume": 167437.0}, {"date": "2022-03-11", "close": 51.37, "volume": 263141.0}, {"date": "2022-03-14", "close": 52.14, "volume": 152442.0}, {"date": "2022-03-15", "close": 52.3, "volume": 134280.0}, {"date": "2022-03-16", "close": 53.39, "volume": 210569.0}, {"date": "2022-03-17", "close": 54.03, "volume": 144220.0}, {"date": "2022-03-18", "close": 55.24, "volume": 670255.0}, {"date": "2022-03-21", "close": 54.9, "volume": 180023.0}, {"date": "2022-03-22", "close": 54.61, "volume": 189281.0}, {"date": "2022-03-23", "close": 52.97, "volume": 168135.0}, {"date": "2022-03-24", "close": 53.6, "volume": 132064.0}, {"date": "2022-03-25", "close": 54.52, "volume": 166694.0}, {"date": "2022-03-28", "close": 54.04, "volume": 154964.0}, {"date": "2022-03-29", "close": 54.5, "volume": 187838.0}, {"date": "2022-03-30", "close": 53.05, "volume": 168954.0}, {"date": "2022-03-31", "close": 53.03, "volume": 271205.0}, {"date": "2022-04-01", "close": 54.88, "volume": 348031.0}, {"date": "2022-04-04", "close": 52.28, "volume": 282736.0}, {"date": "2022-04-05", "close": 52.16, "volume": 250677.0}, {"date": "2022-04-06", "close": 51.87, "volume": 145946.0}, {"date": "2022-04-07", "close": 51.85, "volume": 166517.0}, {"date": "2022-04-08", "close": 52.46, "volume": 172773.0}, {"date": "2022-04-11", "close": 52.71, "volume": 243956.0}, {"date": "2022-04-12", "close": 53.25, "volume": 220199.0}, {"date": "2022-04-13", "close": 53.95, "volume": 151929.0}, {"date": "2022-04-14", "close": 53.62, "volume": 161419.0}, {"date": "2022-04-18", "close": 53.5, "volume": 130914.0}, {"date": "2022-04-19", "close": 54.56, "volume": 134117.0}, {"date": "2022-04-20", "close": 54.91, "volume": 167428.0}, {"date": "2022-04-21", "close": 54.44, "volume": 188145.0}, {"date": "2022-04-22", "close": 52.38, "volume": 167629.0}, {"date": "2022-04-25", "close": 51.62, "volume": 311572.0}, {"date": "2022-04-26", "close": 50.4, "volume": 227561.0}, {"date": "2022-04-27", "close": 50.43, "volume": 230552.0}, {"date": "2022-04-28", "close": 51.57, "volume": 204551.0}, {"date": "2022-04-29", "close": 50.89, "volume": 1354845.0}, {"date": "2022-05-02", "close": 50.15, "volume": 242919.0}, {"date": "2022-05-03", "close": 49.84, "volume": 445857.0}, {"date": "2022-05-04", "close": 51.19, "volume": 236381.0}, {"date": "2022-05-05", "close": 50.46, "volume": 176752.0}, {"date": "2022-05-06", "close": 49.79, "volume": 212093.0}, {"date": "2022-05-09", "close": 50.08, "volume": 209684.0}, {"date": "2022-05-10", "close": 50.23, "volume": 203345.0}, {"date": "2022-05-11", "close": 50.13, "volume": 175548.0}, {"date": "2022-05-12", "close": 50.3, "volume": 208245.0}, {"date": "2022-05-13", "close": 50.83, "volume": 152962.0}, {"date": "2022-05-16", "close": 50.65, "volume": 136131.0}, {"date": "2022-05-17", "close": 51.68, "volume": 103844.0}, {"date": "2022-05-18", "close": 50.87, "volume": 120113.0}, {"date": "2022-05-19", "close": 50.67, "volume": 139506.0}, {"date": "2022-05-20", "close": 50.8, "volume": 136471.0}, {"date": "2022-05-23", "close": 51.23, "volume": 133079.0}, {"date": "2022-05-24", "close": 50.98, "volume": 112864.0}, {"date": "2022-05-25", "close": 51.5, "volume": 88683.0}, {"date": "2022-05-26", "close": 52.38, "volume": 109109.0}, {"date": "2022-05-27", "close": 53.86, "volume": 128665.0}, {"date": "2022-05-31", "close": 52.96, "volume": 184000.0}, {"date": "2022-06-01", "close": 53.15, "volume": 161531.0}, {"date": "2022-06-02", "close": 54.38, "volume": 137864.0}, {"date": "2022-06-03", "close": 53.82, "volume": 115149.0}, {"date": "2022-06-06", "close": 53.51, "volume": 124952.0}, {"date": "2022-06-07", "close": 53.78, "volume": 144188.0}, {"date": "2022-06-08", "close": 52.59, "volume": 136548.0}, {"date": "2022-06-09", "close": 52.63, "volume": 130564.0}, {"date": "2022-06-10", "close": 51.48, "volume": 141045.0}, {"date": "2022-06-13", "close": 49.37, "volume": 256136.0}, {"date": "2022-06-14", "close": 48.11, "volume": 201585.0}, {"date": "2022-06-15", "close": 49.66, "volume": 261803.0}, {"date": "2022-06-16", "close": 46.15, "volume": 295708.0}, {"date": "2022-06-17", "close": 46.75, "volume": 308489.0}, {"date": "2022-06-21", "close": 46.26, "volume": 283344.0}, {"date": "2022-06-22", "close": 45.99, "volume": 231398.0}, {"date": "2022-06-23", "close": 46.29, "volume": 200702.0}, {"date": "2022-06-24", "close": 47.62, "volume": 1394184.0}, {"date": "2022-06-27", "close": 48.67, "volume": 223254.0}, {"date": "2022-06-28", "close": 48.1, "volume": 250656.0}, {"date": "2022-06-29", "close": 48.12, "volume": 141202.0}, {"date": "2022-06-30", "close": 47.76, "volume": 178398.0}, {"date": "2022-07-01", "close": 48.07, "volume": 166198.0}, {"date": "2022-07-05", "close": 46.37, "volume": 273119.0}, {"date": "2022-07-06", "close": 46.2, "volume": 200948.0}, {"date": "2022-07-07", "close": 46.72, "volume": 192696.0}, {"date": "2022-07-08", "close": 47.03, "volume": 134561.0}, {"date": "2022-07-11", "close": 46.62, "volume": 143100.0}, {"date": "2022-07-12", "close": 46.14, "volume": 182261.0}, {"date": "2022-07-13", "close": 46.15, "volume": 165232.0}, {"date": "2022-07-14", "close": 45.64, "volume": 164696.0}, {"date": "2022-07-15", "close": 45.97, "volume": 176454.0}, {"date": "2022-07-18", "close": 46.03, "volume": 140517.0}, {"date": "2022-07-19", "close": 47.25, "volume": 193617.0}, {"date": "2022-07-20", "close": 47.56, "volume": 169908.0}, {"date": "2022-07-21", "close": 47.93, "volume": 174317.0}, {"date": "2022-07-22", "close": 48.13, "volume": 172573.0}, {"date": "2022-07-25", "close": 48.62, "volume": 184083.0}, {"date": "2022-07-26", "close": 49.79, "volume": 213473.0}, {"date": "2022-07-27", "close": 51.39, "volume": 179366.0}, {"date": "2022-07-28", "close": 52.19, "volume": 218547.0}, {"date": "2022-07-29", "close": 52.22, "volume": 832141.0}, {"date": "2022-08-01", "close": 53.56, "volume": 240436.0}, {"date": "2022-08-02", "close": 51.47, "volume": 271885.0}, {"date": "2022-08-03", "close": 52.32, "volume": 169660.0}, {"date": "2022-08-04", "close": 52.15, "volume": 145243.0}, {"date": "2022-08-05", "close": 51.85, "volume": 152850.0}, {"date": "2022-08-08", "close": 51.96, "volume": 125225.0}, {"date": "2022-08-09", "close": 52.06, "volume": 146541.0}, {"date": "2022-08-10", "close": 53.25, "volume": 136432.0}, {"date": "2022-08-11", "close": 53.12, "volume": 235776.0}, {"date": "2022-08-12", "close": 53.48, "volume": 250385.0}, {"date": "2022-08-15", "close": 53.63, "volume": 181096.0}, {"date": "2022-08-16", "close": 53.11, "volume": 157134.0}, {"date": "2022-08-17", "close": 52.83, "volume": 157904.0}, {"date": "2022-08-18", "close": 52.97, "volume": 129418.0}, {"date": "2022-08-19", "close": 52.95, "volume": 463068.0}, {"date": "2022-08-22", "close": 52.29, "volume": 130090.0}, {"date": "2022-08-23", "close": 51.1, "volume": 162157.0}, {"date": "2022-08-24", "close": 51.14, "volume": 128052.0}, {"date": "2022-08-25", "close": 51.89, "volume": 113128.0}, {"date": "2022-08-26", "close": 49.86, "volume": 101226.0}, {"date": "2022-08-29", "close": 47.7, "volume": 261054.0}, {"date": "2022-08-30", "close": 46.24, "volume": 261998.0}, {"date": "2022-08-31", "close": 46.03, "volume": 234962.0}, {"date": "2022-09-01", "close": 46.11, "volume": 166178.0}, {"date": "2022-09-02", "close": 46.27, "volume": 185893.0}, {"date": "2022-09-06", "close": 46.11, "volume": 197267.0}, {"date": "2022-09-07", "close": 41.58, "volume": 639313.0}, {"date": "2022-09-08", "close": 46.08, "volume": 779771.0}, {"date": "2022-09-09", "close": 45.65, "volume": 416423.0}, {"date": "2022-09-12", "close": 46.47, "volume": 405770.0}, {"date": "2022-09-13", "close": 44.88, "volume": 257108.0}, {"date": "2022-09-14", "close": 44.67, "volume": 170826.0}, {"date": "2022-09-15", "close": 43.56, "volume": 261503.0}, {"date": "2022-09-16", "close": 43.9, "volume": 553876.0}, {"date": "2022-09-19", "close": 43.28, "volume": 303668.0}, {"date": "2022-09-20", "close": 42.9, "volume": 221654.0}, {"date": "2022-09-21", "close": 42.38, "volume": 171533.0}, {"date": "2022-09-22", "close": 41.36, "volume": 164819.0}, {"date": "2022-09-23", "close": 40.21, "volume": 187097.0}, {"date": "2022-09-26", "close": 38.61, "volume": 228689.0}, {"date": "2022-09-27", "close": 38.73, "volume": 153383.0}, {"date": "2022-09-28", "close": 39.46, "volume": 444422.0}, {"date": "2022-09-29", "close": 38.22, "volume": 288197.0}, {"date": "2022-09-30", "close": 37.56, "volume": 373354.0}, {"date": "2022-10-03", "close": 38.06, "volume": 315254.0}, {"date": "2022-10-04", "close": 39.15, "volume": 214660.0}, {"date": "2022-10-05", "close": 38.92, "volume": 223152.0}, {"date": "2022-10-06", "close": 38.48, "volume": 204633.0}, {"date": "2022-10-07", "close": 37.16, "volume": 266608.0}, {"date": "2022-10-10", "close": 37.14, "volume": 243376.0}, {"date": "2022-10-11", "close": 37.17, "volume": 331145.0}, {"date": "2022-10-12", "close": 37.4, "volume": 245359.0}, {"date": "2022-10-13", "close": 38.5, "volume": 215110.0}, {"date": "2022-10-14", "close": 37.5, "volume": 167073.0}, {"date": "2022-10-17", "close": 38.59, "volume": 214580.0}, {"date": "2022-10-18", "close": 38.9, "volume": 216485.0}, {"date": "2022-10-19", "close": 38.49, "volume": 224475.0}, {"date": "2022-10-20", "close": 38.0, "volume": 213000.0}, {"date": "2022-10-21", "close": 38.45, "volume": 288780.0}, {"date": "2022-10-24", "close": 38.91, "volume": 175700.0}, {"date": "2022-10-25", "close": 40.27, "volume": 264642.0}, {"date": "2022-10-26", "close": 41.0, "volume": 241862.0}, {"date": "2022-10-27", "close": 41.08, "volume": 240547.0}, {"date": "2022-10-28", "close": 41.94, "volume": 239899.0}, {"date": "2022-10-31", "close": 42.19, "volume": 966285.0}, {"date": "2022-11-01", "close": 41.89, "volume": 260775.0}, {"date": "2022-11-02", "close": 40.96, "volume": 203547.0}, {"date": "2022-11-03", "close": 40.74, "volume": 149755.0}, {"date": "2022-11-04", "close": 41.86, "volume": 144179.0}, {"date": "2022-11-07", "close": 42.76, "volume": 177460.0}, {"date": "2022-11-08", "close": 42.19, "volume": 188963.0}, {"date": "2022-11-09", "close": 42.23, "volume": 171780.0}, {"date": "2022-11-10", "close": 45.27, "volume": 222805.0}, {"date": "2022-11-11", "close": 46.63, "volume": 198719.0}, {"date": "2022-11-14", "close": 46.58, "volume": 189685.0}, {"date": "2022-11-15", "close": 47.09, "volume": 242131.0}, {"date": "2022-11-16", "close": 47.03, "volume": 183690.0}, {"date": "2022-11-17", "close": 46.73, "volume": 142984.0}, {"date": "2022-11-18", "close": 46.76, "volume": 587008.0}, {"date": "2022-11-21", "close": 46.18, "volume": 191470.0}, {"date": "2022-11-22", "close": 47.51, "volume": 208840.0}, {"date": "2022-11-23", "close": 47.49, "volume": 115277.0}, {"date": "2022-11-25", "close": 47.52, "volume": 75489.0}, {"date": "2022-11-28", "close": 46.34, "volume": 189659.0}, {"date": "2022-11-29", "close": 46.04, "volume": 142274.0}, {"date": "2022-11-30", "close": 47.41, "volume": 279978.0}, {"date": "2022-12-01", "close": 46.95, "volume": 140931.0}, {"date": "2022-12-02", "close": 46.78, "volume": 171938.0}, {"date": "2022-12-05", "close": 46.42, "volume": 154974.0}, {"date": "2022-12-06", "close": 45.14, "volume": 166940.0}, {"date": "2022-12-07", "close": 42.8, "volume": 407456.0}, {"date": "2022-12-08", "close": 43.21, "volume": 271165.0}, {"date": "2022-12-09", "close": 41.08, "volume": 427303.0}, {"date": "2022-12-12", "close": 41.63, "volume": 280318.0}, {"date": "2022-12-13", "close": 42.19, "volume": 325053.0}, {"date": "2022-12-14", "close": 41.96, "volume": 218262.0}, {"date": "2022-12-15", "close": 40.34, "volume": 216510.0}, {"date": "2022-12-16", "close": 38.92, "volume": 728841.0}, {"date": "2022-12-19", "close": 39.22, "volume": 395362.0}, {"date": "2022-12-20", "close": 38.98, "volume": 295513.0}, {"date": "2022-12-21", "close": 39.48, "volume": 307573.0}, {"date": "2022-12-22", "close": 39.72, "volume": 277422.0}, {"date": "2022-12-23", "close": 39.4, "volume": 177356.0}, {"date": "2022-12-27", "close": 39.42, "volume": 136048.0}, {"date": "2022-12-28", "close": 38.8, "volume": 113422.0}, {"date": "2022-12-29", "close": 40.05, "volume": 183119.0}, {"date": "2022-12-30", "close": 40.06, "volume": 248413.0}, {"date": "2023-01-03", "close": 41.06, "volume": 231133.0}, {"date": "2023-01-04", "close": 42.03, "volume": 205000.0}, {"date": "2023-01-05", "close": 41.29, "volume": 152126.0}, {"date": "2023-01-06", "close": 42.23, "volume": 127546.0}, {"date": "2023-01-09", "close": 42.6, "volume": 207382.0}, {"date": "2023-01-10", "close": 42.86, "volume": 295993.0}, {"date": "2023-01-11", "close": 43.73, "volume": 148154.0}, {"date": "2023-01-12", "close": 43.51, "volume": 247073.0}, {"date": "2023-01-13", "close": 44.09, "volume": 110040.0}, {"date": "2023-01-17", "close": 44.05, "volume": 185564.0}, {"date": "2023-01-18", "close": 42.97, "volume": 179541.0}, {"date": "2023-01-19", "close": 43.3, "volume": 153304.0}, {"date": "2023-01-20", "close": 44.9, "volume": 236604.0}, {"date": "2023-01-23", "close": 44.91, "volume": 178618.0}, {"date": "2023-01-24", "close": 44.63, "volume": 191661.0}, {"date": "2023-01-25", "close": 44.39, "volume": 235745.0}, {"date": "2023-01-26", "close": 44.95, "volume": 179264.0}, {"date": "2023-01-27", "close": 45.17, "volume": 129381.0}, {"date": "2023-01-30", "close": 45.0, "volume": 169717.0}, {"date": "2023-01-31", "close": 45.8, "volume": 909796.0}, {"date": "2023-02-01", "close": 47.45, "volume": 236998.0}, {"date": "2023-02-02", "close": 48.99, "volume": 196168.0}, {"date": "2023-02-03", "close": 48.85, "volume": 159110.0}, {"date": "2023-02-06", "close": 47.43, "volume": 133262.0}, {"date": "2023-02-07", "close": 47.91, "volume": 170296.0}, {"date": "2023-02-08", "close": 47.19, "volume": 128193.0}, {"date": "2023-02-09", "close": 46.56, "volume": 117164.0}, {"date": "2023-02-10", "close": 46.3, "volume": 96590.0}, {"date": "2023-02-13", "close": 46.88, "volume": 131439.0}, {"date": "2023-02-14", "close": 46.41, "volume": 173467.0}, {"date": "2023-02-15", "close": 46.29, "volume": 199615.0}, {"date": "2023-02-16", "close": 45.82, "volume": 160777.0}, {"date": "2023-02-17", "close": 45.28, "volume": 238504.0}, {"date": "2023-02-21", "close": 44.06, "volume": 240839.0}, {"date": "2023-02-22", "close": 44.2, "volume": 305558.0}, {"date": "2023-02-23", "close": 44.62, "volume": 228905.0}, {"date": "2023-02-24", "close": 44.85, "volume": 168371.0}, {"date": "2023-02-27", "close": 44.7, "volume": 140813.0}, {"date": "2023-02-28", "close": 44.49, "volume": 350609.0}, {"date": "2023-03-01", "close": 44.4, "volume": 153839.0}, {"date": "2023-03-02", "close": 44.83, "volume": 225831.0}, {"date": "2023-03-03", "close": 45.06, "volume": 249993.0}, {"date": "2023-03-06", "close": 44.11, "volume": 179615.0}, {"date": "2023-03-07", "close": 43.39, "volume": 184262.0}, {"date": "2023-03-08", "close": 43.51, "volume": 143616.0}, {"date": "2023-03-09", "close": 35.96, "volume": 674448.0}, {"date": "2023-03-10", "close": 36.08, "volume": 530110.0}, {"date": "2023-03-13", "close": 35.61, "volume": 394341.0}, {"date": "2023-03-14", "close": 35.42, "volume": 336673.0}, {"date": "2023-03-15", "close": 36.17, "volume": 429204.0}, {"date": "2023-03-16", "close": 36.42, "volume": 344900.0}, {"date": "2023-03-17", "close": 36.6, "volume": 786895.0}, {"date": "2023-03-20", "close": 37.41, "volume": 343592.0}, {"date": "2023-03-21", "close": 37.43, "volume": 280667.0}, {"date": "2023-03-22", "close": 36.48, "volume": 216355.0}, {"date": "2023-03-23", "close": 36.3, "volume": 235470.0}, {"date": "2023-03-24", "close": 36.23, "volume": 344360.0}, {"date": "2023-03-27", "close": 36.73, "volume": 244832.0}, {"date": "2023-03-28", "close": 36.97, "volume": 175226.0}, {"date": "2023-03-29", "close": 37.99, "volume": 224289.0}, {"date": "2023-03-30", "close": 38.27, "volume": 236280.0}, {"date": "2023-03-31", "close": 38.77, "volume": 321797.0}, {"date": "2023-04-03", "close": 38.68, "volume": 225168.0}, {"date": "2023-04-04", "close": 37.87, "volume": 204247.0}, {"date": "2023-04-05", "close": 37.93, "volume": 184491.0}, {"date": "2023-04-06", "close": 37.94, "volume": 179592.0}, {"date": "2023-04-10", "close": 37.95, "volume": 273379.0}, {"date": "2023-04-11", "close": 38.68, "volume": 142912.0}, {"date": "2023-04-12", "close": 38.03, "volume": 201151.0}, {"date": "2023-04-13", "close": 38.63, "volume": 358167.0}, {"date": "2023-04-14", "close": 38.15, "volume": 204361.0}, {"date": "2023-04-17", "close": 38.54, "volume": 180813.0}, {"date": "2023-04-18", "close": 38.45, "volume": 192266.0}, {"date": "2023-04-19", "close": 38.61, "volume": 169974.0}, {"date": "2023-04-20", "close": 38.72, "volume": 247184.0}, {"date": "2023-04-21", "close": 38.9, "volume": 154337.0}, {"date": "2023-04-24", "close": 38.56, "volume": 121524.0}, {"date": "2023-04-25", "close": 37.51, "volume": 110614.0}, {"date": "2023-04-26", "close": 37.06, "volume": 167765.0}, {"date": "2023-04-27", "close": 37.91, "volume": 155841.0}, {"date": "2023-04-28", "close": 38.57, "volume": 622137.0}, {"date": "2023-05-01", "close": 38.21, "volume": 145952.0}, {"date": "2023-05-02", "close": 35.39, "volume": 362131.0}, {"date": "2023-05-03", "close": 36.29, "volume": 436463.0}, {"date": "2023-05-04", "close": 35.32, "volume": 237808.0}, {"date": "2023-05-05", "close": 35.92, "volume": 221172.0}, {"date": "2023-05-08", "close": 35.35, "volume": 179725.0}, {"date": "2023-05-09", "close": 35.15, "volume": 169246.0}, {"date": "2023-05-10", "close": 35.61, "volume": 238138.0}, {"date": "2023-05-11", "close": 35.05, "volume": 159475.0}, {"date": "2023-05-12", "close": 35.02, "volume": 161268.0}, {"date": "2023-05-15", "close": 35.43, "volume": 115737.0}, {"date": "2023-05-16", "close": 35.24, "volume": 192448.0}, {"date": "2023-05-17", "close": 36.29, "volume": 186989.0}, {"date": "2023-05-18", "close": 36.22, "volume": 198906.0}, {"date": "2023-05-19", "close": 35.91, "volume": 156247.0}, {"date": "2023-05-22", "close": 36.73, "volume": 120297.0}, {"date": "2023-05-23", "close": 36.65, "volume": 154664.0}, {"date": "2023-05-24", "close": 36.12, "volume": 174960.0}, {"date": "2023-05-25", "close": 35.33, "volume": 162828.0}, {"date": "2023-05-26", "close": 36.2, "volume": 163057.0}, {"date": "2023-05-30", "close": 36.17, "volume": 169681.0}, {"date": "2023-05-31", "close": 36.0, "volume": 235594.0}, {"date": "2023-06-01", "close": 36.88, "volume": 196333.0}, {"date": "2023-06-02", "close": 38.21, "volume": 211319.0}, {"date": "2023-06-05", "close": 38.0, "volume": 389772.0}, {"date": "2023-06-06", "close": 38.77, "volume": 274530.0}, {"date": "2023-06-07", "close": 40.1, "volume": 706461.0}, {"date": "2023-06-08", "close": 39.34, "volume": 429020.0}, {"date": "2023-06-09", "close": 39.28, "volume": 324989.0}, {"date": "2023-06-12", "close": 37.82, "volume": 613793.0}, {"date": "2023-06-13", "close": 37.25, "volume": 525271.0}, {"date": "2023-06-14", "close": 36.62, "volume": 898056.0}, {"date": "2023-06-15", "close": 32.45, "volume": 2398665.0}, {"date": "2023-06-16", "close": 33.46, "volume": 8442986.0}, {"date": "2023-06-20", "close": 32.68, "volume": 1141784.0}, {"date": "2023-06-21", "close": 32.76, "volume": 690208.0}, {"date": "2023-06-22", "close": 32.33, "volume": 506894.0}, {"date": "2023-06-23", "close": 30.79, "volume": 1968094.0}, {"date": "2023-06-26", "close": 31.38, "volume": 382078.0}, {"date": "2023-06-27", "close": 32.8, "volume": 549585.0}, {"date": "2023-06-28", "close": 33.23, "volume": 456618.0}, {"date": "2023-06-29", "close": 34.04, "volume": 316984.0}, {"date": "2023-06-30", "close": 34.03, "volume": 426731.0}, {"date": "2023-07-03", "close": 34.19, "volume": 184423.0}, {"date": "2023-07-05", "close": 32.7, "volume": 408061.0}, {"date": "2023-07-06", "close": 33.2, "volume": 323270.0}, {"date": "2023-07-07", "close": 32.49, "volume": 731251.0}, {"date": "2023-07-10", "close": 32.54, "volume": 607238.0}, {"date": "2023-07-11", "close": 33.54, "volume": 474155.0}, {"date": "2023-07-12", "close": 33.97, "volume": 404819.0}, {"date": "2023-07-13", "close": 34.65, "volume": 452310.0}, {"date": "2023-07-14", "close": 34.52, "volume": 431638.0}, {"date": "2023-07-17", "close": 34.81, "volume": 452818.0}, {"date": "2023-07-18", "close": 34.89, "volume": 549819.0}, {"date": "2023-07-19", "close": 34.81, "volume": 474117.0}, {"date": "2023-07-20", "close": 33.82, "volume": 396359.0}, {"date": "2023-07-21", "close": 33.43, "volume": 537136.0}, {"date": "2023-07-24", "close": 33.36, "volume": 475605.0}, {"date": "2023-07-25", "close": 33.74, "volume": 461465.0}, {"date": "2023-07-26", "close": 34.04, "volume": 667189.0}, {"date": "2023-07-27", "close": 33.6, "volume": 382698.0}, {"date": "2023-07-28", "close": 33.95, "volume": 453878.0}, {"date": "2023-07-31", "close": 34.23, "volume": 4075865.0}, {"date": "2023-08-01", "close": 34.64, "volume": 591406.0}, {"date": "2023-08-02", "close": 34.75, "volume": 342645.0}, {"date": "2023-08-03", "close": 34.55, "volume": 252908.0}, {"date": "2023-08-04", "close": 34.66, "volume": 316522.0}, {"date": "2023-08-07", "close": 35.63, "volume": 466678.0}, {"date": "2023-08-08", "close": 35.24, "volume": 253795.0}, {"date": "2023-08-09", "close": 35.71, "volume": 316568.0}, {"date": "2023-08-10", "close": 36.18, "volume": 252004.0}, {"date": "2023-08-11", "close": 36.15, "volume": 321441.0}, {"date": "2023-08-14", "close": 36.05, "volume": 240462.0}, {"date": "2023-08-15", "close": 35.9, "volume": 247394.0}, {"date": "2023-08-16", "close": 35.8, "volume": 218999.0}, {"date": "2023-08-17", "close": 36.48, "volume": 296702.0}, {"date": "2023-08-18", "close": 36.27, "volume": 298834.0}, {"date": "2023-08-21", "close": 36.06, "volume": 257057.0}, {"date": "2023-08-22", "close": 36.19, "volume": 347726.0}, {"date": "2023-08-23", "close": 36.86, "volume": 220303.0}, {"date": "2023-08-24", "close": 36.43, "volume": 301999.0}, {"date": "2023-08-25", "close": 36.6, "volume": 296522.0}, {"date": "2023-08-28", "close": 36.37, "volume": 235358.0}, {"date": "2023-08-29", "close": 36.8, "volume": 261162.0}, {"date": "2023-08-30", "close": 37.12, "volume": 228791.0}, {"date": "2023-08-31", "close": 37.16, "volume": 416411.0}, {"date": "2023-09-01", "close": 36.36, "volume": 296601.0}, {"date": "2023-09-05", "close": 35.28, "volume": 370657.0}, {"date": "2023-09-06", "close": 35.0, "volume": 455073.0}, {"date": "2023-09-07", "close": 35.51, "volume": 861961.0}, {"date": "2023-09-08", "close": 35.91, "volume": 466826.0}, {"date": "2023-09-11", "close": 35.98, "volume": 532205.0}, {"date": "2023-09-12", "close": 35.8, "volume": 357800.0}, {"date": "2023-09-13", "close": 35.46, "volume": 465366.0}, {"date": "2023-09-14", "close": 36.37, "volume": 305392.0}, {"date": "2023-09-15", "close": 36.65, "volume": 912118.0}, {"date": "2023-09-18", "close": 37.26, "volume": 412566.0}, {"date": "2023-09-19", "close": 37.9, "volume": 440429.0}, {"date": "2023-09-20", "close": 37.48, "volume": 309125.0}, {"date": "2023-09-21", "close": 37.42, "volume": 307306.0}, {"date": "2023-09-22", "close": 37.07, "volume": 281171.0}, {"date": "2023-09-25", "close": 37.32, "volume": 466031.0}, {"date": "2023-09-26", "close": 36.72, "volume": 277202.0}, {"date": "2023-09-27", "close": 36.76, "volume": 346213.0}, {"date": "2023-09-28", "close": 37.29, "volume": 391142.0}, {"date": "2023-09-29", "close": 37.17, "volume": 381103.0}, {"date": "2023-10-02", "close": 36.79, "volume": 327266.0}, {"date": "2023-10-03", "close": 35.42, "volume": 300578.0}, {"date": "2023-10-04", "close": 35.48, "volume": 310319.0}, {"date": "2023-10-05", "close": 34.92, "volume": 356139.0}, {"date": "2023-10-06", "close": 34.27, "volume": 382874.0}, {"date": "2023-10-09", "close": 34.63, "volume": 388384.0}, {"date": "2023-10-10", "close": 30.95, "volume": 2306380.0}, {"date": "2023-10-11", "close": 30.83, "volume": 889784.0}, {"date": "2023-10-12", "close": 30.11, "volume": 722593.0}, {"date": "2023-10-13", "close": 29.35, "volume": 599113.0}, {"date": "2023-10-16", "close": 29.5, "volume": 570679.0}, {"date": "2023-10-17", "close": 29.14, "volume": 405741.0}, {"date": "2023-10-18", "close": 29.55, "volume": 522453.0}, {"date": "2023-10-19", "close": 30.74, "volume": 674067.0}, {"date": "2023-10-20", "close": 31.07, "volume": 634335.0}, {"date": "2023-10-23", "close": 30.71, "volume": 687281.0}, {"date": "2023-10-24", "close": 30.81, "volume": 476549.0}, {"date": "2023-10-25", "close": 30.38, "volume": 1013877.0}, {"date": "2023-10-26", "close": 29.92, "volume": 409028.0}, {"date": "2023-10-27", "close": 30.09, "volume": 333347.0}, {"date": "2023-10-30", "close": 30.22, "volume": 209816.0}, {"date": "2023-10-31", "close": 30.27, "volume": 469513.0}, {"date": "2023-11-01", "close": 30.22, "volume": 417348.0}, {"date": "2023-11-02", "close": 30.23, "volume": 370012.0}, {"date": "2023-11-03", "close": 30.76, "volume": 419340.0}, {"date": "2023-11-06", "close": 30.33, "volume": 275250.0}, {"date": "2023-11-07", "close": 30.54, "volume": 246887.0}, {"date": "2023-11-08", "close": 30.3, "volume": 229794.0}, {"date": "2023-11-09", "close": 29.85, "volume": 236748.0}, {"date": "2023-11-10", "close": 29.91, "volume": 235317.0}, {"date": "2023-11-13", "close": 30.03, "volume": 346807.0}, {"date": "2023-11-14", "close": 31.36, "volume": 370336.0}, {"date": "2023-11-15", "close": 31.68, "volume": 346714.0}, {"date": "2023-11-16", "close": 31.12, "volume": 539853.0}, {"date": "2023-11-17", "close": 31.39, "volume": 363451.0}, {"date": "2023-11-20", "close": 30.59, "volume": 384954.0}, {"date": "2023-11-21", "close": 30.15, "volume": 556260.0}, {"date": "2023-11-22", "close": 30.21, "volume": 316033.0}, {"date": "2023-11-24", "close": 30.34, "volume": 185474.0}, {"date": "2023-11-27", "close": 30.15, "volume": 399485.0}, {"date": "2023-11-28", "close": 30.09, "volume": 592210.0}, {"date": "2023-11-29", "close": 30.09, "volume": 421324.0}, {"date": "2023-11-30", "close": 30.21, "volume": 663430.0}, {"date": "2023-12-01", "close": 31.22, "volume": 617330.0}, {"date": "2023-12-04", "close": 30.56, "volume": 474273.0}, {"date": "2023-12-05", "close": 30.4, "volume": 566213.0}, {"date": "2023-12-06", "close": 30.08, "volume": 601601.0}, {"date": "2023-12-07", "close": 30.3, "volume": 541930.0}, {"date": "2023-12-08", "close": 30.48, "volume": 451457.0}, {"date": "2023-12-11", "close": 30.76, "volume": 440852.0}, {"date": "2023-12-12", "close": 30.78, "volume": 403712.0}, {"date": "2023-12-13", "close": 32.15, "volume": 847350.0}, {"date": "2023-12-14", "close": 32.75, "volume": 753206.0}, {"date": "2023-12-15", "close": 32.62, "volume": 1912086.0}, {"date": "2023-12-18", "close": 32.29, "volume": 436726.0}, {"date": "2023-12-19", "close": 33.24, "volume": 390776.0}, {"date": "2023-12-20", "close": 33.25, "volume": 567941.0}, {"date": "2023-12-21", "close": 33.58, "volume": 369661.0}, {"date": "2023-12-22", "close": 33.55, "volume": 300812.0}, {"date": "2023-12-26", "close": 32.21, "volume": 372697.0}, {"date": "2023-12-27", "close": 31.94, "volume": 365612.0}, {"date": "2023-12-28", "close": 31.86, "volume": 460809.0}, {"date": "2023-12-29", "close": 31.74, "volume": 501811.0}, {"date": "2024-01-02", "close": 31.25, "volume": 427734.0}, {"date": "2024-01-03", "close": 30.67, "volume": 495127.0}, {"date": "2024-01-04", "close": 30.71, "volume": 420193.0}, {"date": "2024-01-05", "close": 31.09, "volume": 486534.0}, {"date": "2024-01-08", "close": 32.35, "volume": 457459.0}, {"date": "2024-01-09", "close": 31.27, "volume": 649792.0}, {"date": "2024-01-10", "close": 31.72, "volume": 354480.0}, {"date": "2024-01-11", "close": 31.71, "volume": 555090.0}, {"date": "2024-01-12", "close": 32.2, "volume": 298987.0}, {"date": "2024-01-16", "close": 32.75, "volume": 413334.0}, {"date": "2024-01-17", "close": 32.03, "volume": 461777.0}, {"date": "2024-01-18", "close": 32.49, "volume": 336916.0}, {"date": "2024-01-19", "close": 32.75, "volume": 370181.0}, {"date": "2024-01-22", "close": 33.2, "volume": 395569.0}, {"date": "2024-01-23", "close": 33.68, "volume": 406888.0}, {"date": "2024-01-24", "close": 34.05, "volume": 370659.0}, {"date": "2024-01-25", "close": 34.95, "volume": 467965.0}, {"date": "2024-01-26", "close": 35.15, "volume": 545038.0}, {"date": "2024-01-29", "close": 34.52, "volume": 333630.0}, {"date": "2024-01-30", "close": 34.12, "volume": 292930.0}, {"date": "2024-01-31", "close": 33.84, "volume": 2023914.0}, {"date": "2024-02-01", "close": 34.48, "volume": 354629.0}, {"date": "2024-02-02", "close": 34.05, "volume": 255060.0}, {"date": "2024-02-05", "close": 33.65, "volume": 258597.0}, {"date": "2024-02-06", "close": 33.69, "volume": 312488.0}, {"date": "2024-02-07", "close": 33.53, "volume": 321321.0}, {"date": "2024-02-08", "close": 33.65, "volume": 232300.0}, {"date": "2024-02-09", "close": 34.53, "volume": 426825.0}, {"date": "2024-02-12", "close": 34.78, "volume": 334386.0}, {"date": "2024-02-13", "close": 32.94, "volume": 392673.0}, {"date": "2024-02-14", "close": 33.19, "volume": 350368.0}, {"date": "2024-02-15", "close": 33.84, "volume": 202202.0}, {"date": "2024-02-16", "close": 33.64, "volume": 297378.0}, {"date": "2024-02-20", "close": 33.29, "volume": 291805.0}, {"date": "2024-02-21", "close": 33.01, "volume": 250823.0}, {"date": "2024-02-22", "close": 33.58, "volume": 220604.0}, {"date": "2024-02-23", "close": 33.43, "volume": 325750.0}, {"date": "2024-02-26", "close": 33.46, "volume": 205874.0}, {"date": "2024-02-27", "close": 33.61, "volume": 249298.0}, {"date": "2024-02-28", "close": 32.9, "volume": 380137.0}, {"date": "2024-02-29", "close": 33.35, "volume": 1666177.0}, {"date": "2024-03-01", "close": 33.22, "volume": 291878.0}, {"date": "2024-03-04", "close": 32.98, "volume": 235620.0}, {"date": "2024-03-05", "close": 32.98, "volume": 342624.0}, {"date": "2024-03-06", "close": 33.12, "volume": 385032.0}, {"date": "2024-03-07", "close": 37.31, "volume": 608773.0}, {"date": "2024-03-08", "close": 36.98, "volume": 651495.0}, {"date": "2024-03-11", "close": 37.49, "volume": 492125.0}, {"date": "2024-03-12", "close": 37.37, "volume": 306229.0}, {"date": "2024-03-13", "close": 37.65, "volume": 330028.0}, {"date": "2024-03-14", "close": 37.05, "volume": 568040.0}, {"date": "2024-03-15", "close": 37.34, "volume": 1405043.0}, {"date": "2024-03-18", "close": 36.97, "volume": 297448.0}, {"date": "2024-03-19", "close": 37.0, "volume": 261762.0}, {"date": "2024-03-20", "close": 37.01, "volume": 266698.0}, {"date": "2024-03-21", "close": 37.32, "volume": 301628.0}, {"date": "2024-03-22", "close": 36.99, "volume": 197134.0}, {"date": "2024-03-25", "close": 36.94, "volume": 221783.0}, {"date": "2024-03-26", "close": 36.93, "volume": 209356.0}, {"date": "2024-03-27", "close": 37.95, "volume": 280765.0}, {"date": "2024-03-28", "close": 38.13, "volume": 301101.0}, {"date": "2024-04-01", "close": 38.42, "volume": 285332.0}, {"date": "2024-04-02", "close": 38.4, "volume": 363513.0}, {"date": "2024-04-03", "close": 38.44, "volume": 260412.0}, {"date": "2024-04-04", "close": 37.9, "volume": 336494.0}, {"date": "2024-04-05", "close": 38.39, "volume": 219966.0}, {"date": "2024-04-08", "close": 38.32, "volume": 280309.0}, {"date": "2024-04-09", "close": 39.6, "volume": 474694.0}, {"date": "2024-04-10", "close": 39.15, "volume": 375123.0}, {"date": "2024-04-11", "close": 38.03, "volume": 400214.0}, {"date": "2024-04-12", "close": 37.12, "volume": 238031.0}, {"date": "2024-04-15", "close": 37.02, "volume": 232441.0}, {"date": "2024-04-16", "close": 36.63, "volume": 182284.0}, {"date": "2024-04-17", "close": 36.32, "volume": 302975.0}, {"date": "2024-04-18", "close": 36.59, "volume": 186550.0}, {"date": "2024-04-19", "close": 37.53, "volume": 326488.0}, {"date": "2024-04-22", "close": 38.09, "volume": 262278.0}, {"date": "2024-04-23", "close": 38.7, "volume": 198488.0}, {"date": "2024-04-24", "close": 38.38, "volume": 178082.0}, {"date": "2024-04-25", "close": 37.95, "volume": 177984.0}, {"date": "2024-04-26", "close": 38.35, "volume": 255240.0}, {"date": "2024-04-29", "close": 38.52, "volume": 214952.0}, {"date": "2024-04-30", "close": 37.57, "volume": 325313.0}, {"date": "2024-05-01", "close": 37.66, "volume": 197357.0}, {"date": "2024-05-02", "close": 38.32, "volume": 186683.0}, {"date": "2024-05-03", "close": 37.81, "volume": 262018.0}, {"date": "2024-05-06", "close": 39.07, "volume": 268129.0}, {"date": "2024-05-07", "close": 38.7, "volume": 261635.0}, {"date": "2024-05-08", "close": 38.87, "volume": 455757.0}, {"date": "2024-05-09", "close": 39.07, "volume": 367626.0}, {"date": "2024-05-10", "close": 38.03, "volume": 181554.0}, {"date": "2024-05-13", "close": 38.23, "volume": 237320.0}, {"date": "2024-05-14", "close": 38.31, "volume": 203374.0}, {"date": "2024-05-15", "close": 38.15, "volume": 186159.0}, {"date": "2024-05-16", "close": 38.51, "volume": 139714.0}, {"date": "2024-05-17", "close": 38.69, "volume": 167951.0}, {"date": "2024-05-20", "close": 38.23, "volume": 152000.0}, {"date": "2024-05-21", "close": 37.97, "volume": 195584.0}, {"date": "2024-05-22", "close": 37.6, "volume": 185030.0}, {"date": "2024-05-23", "close": 37.32, "volume": 175519.0}, {"date": "2024-05-24", "close": 37.9, "volume": 146033.0}, {"date": "2024-05-28", "close": 37.32, "volume": 209633.0}, {"date": "2024-05-29", "close": 36.23, "volume": 140414.0}, {"date": "2024-05-30", "close": 36.66, "volume": 194026.0}, {"date": "2024-05-31", "close": 36.45, "volume": 283143.0}, {"date": "2024-06-03", "close": 36.24, "volume": 221977.0}, {"date": "2024-06-04", "close": 35.74, "volume": 208368.0}, {"date": "2024-06-05", "close": 35.9, "volume": 208214.0}, {"date": "2024-06-06", "close": 35.6, "volume": 187051.0}, {"date": "2024-06-07", "close": 35.53, "volume": 238606.0}, {"date": "2024-06-10", "close": 35.92, "volume": 316620.0}, {"date": "2024-06-11", "close": 35.68, "volume": 273196.0}, {"date": "2024-06-12", "close": 36.48, "volume": 314741.0}, {"date": "2024-06-13", "close": 40.9, "volume": 1334940.0}, {"date": "2024-06-14", "close": 40.13, "volume": 540113.0}, {"date": "2024-06-17", "close": 39.98, "volume": 394466.0}, {"date": "2024-06-18", "close": 39.88, "volume": 347945.0}, {"date": "2024-06-20", "close": 39.87, "volume": 358171.0}, {"date": "2024-06-21", "close": 39.93, "volume": 788126.0}, {"date": "2024-06-24", "close": 40.65, "volume": 335261.0}, {"date": "2024-06-25", "close": 40.68, "volume": 316419.0}, {"date": "2024-06-26", "close": 39.99, "volume": 229136.0}, {"date": "2024-06-27", "close": 40.04, "volume": 366749.0}, {"date": "2024-06-28", "close": 40.7, "volume": 1146409.0}, {"date": "2024-07-01", "close": 40.69, "volume": 233648.0}, {"date": "2024-07-02", "close": 41.84, "volume": 315630.0}, {"date": "2024-07-03", "close": 43.12, "volume": 276682.0}, {"date": "2024-07-05", "close": 43.3, "volume": 305819.0}, {"date": "2024-07-08", "close": 44.7, "volume": 480324.0}, {"date": "2024-07-09", "close": 44.3, "volume": 468353.0}, {"date": "2024-07-10", "close": 44.69, "volume": 425554.0}, {"date": "2024-07-11", "close": 45.89, "volume": 529918.0}, {"date": "2024-07-12", "close": 46.16, "volume": 437311.0}, {"date": "2024-07-15", "close": 46.65, "volume": 348477.0}, {"date": "2024-07-16", "close": 48.32, "volume": 371521.0}, {"date": "2024-07-17", "close": 48.34, "volume": 437752.0}, {"date": "2024-07-18", "close": 47.09, "volume": 270079.0}, {"date": "2024-07-19", "close": 46.53, "volume": 247956.0}, {"date": "2024-07-22", "close": 47.0, "volume": 163944.0}, {"date": "2024-07-23", "close": 47.43, "volume": 233409.0}, {"date": "2024-07-24", "close": 46.68, "volume": 175657.0}, {"date": "2024-07-25", "close": 46.68, "volume": 275166.0}, {"date": "2024-07-26", "close": 47.4, "volume": 282428.0}, {"date": "2024-07-29", "close": 47.41, "volume": 209134.0}, {"date": "2024-07-30", "close": 47.42, "volume": 345119.0}, {"date": "2024-07-31", "close": 47.75, "volume": 229351.0}, {"date": "2024-08-01", "close": 47.22, "volume": 305830.0}, {"date": "2024-08-02", "close": 46.02, "volume": 257472.0}, {"date": "2024-08-05", "close": 44.2, "volume": 234336.0}, {"date": "2024-08-06", "close": 44.24, "volume": 275717.0}, {"date": "2024-08-07", "close": 44.09, "volume": 200676.0}, {"date": "2024-08-08", "close": 45.03, "volume": 171730.0}, {"date": "2024-08-09", "close": 45.25, "volume": 197306.0}, {"date": "2024-08-12", "close": 44.5, "volume": 174198.0}, {"date": "2024-08-13", "close": 45.04, "volume": 174131.0}, {"date": "2024-08-14", "close": 44.69, "volume": 254754.0}, {"date": "2024-08-15", "close": 45.77, "volume": 281431.0}, {"date": "2024-08-16", "close": 45.84, "volume": 227259.0}, {"date": "2024-08-19", "close": 45.96, "volume": 165485.0}, {"date": "2024-08-20", "close": 45.3, "volume": 124163.0}, {"date": "2024-08-21", "close": 45.85, "volume": 126222.0}, {"date": "2024-08-22", "close": 45.85, "volume": 111836.0}, {"date": "2024-08-23", "close": 46.94, "volume": 268314.0}, {"date": "2024-08-26", "close": 47.21, "volume": 130467.0}, {"date": "2024-08-27", "close": 47.29, "volume": 132643.0}, {"date": "2024-08-28", "close": 46.83, "volume": 176511.0}, {"date": "2024-08-29", "close": 47.61, "volume": 179424.0}, {"date": "2024-08-30", "close": 48.31, "volume": 260245.0}, {"date": "2024-09-03", "close": 47.55, "volume": 268063.0}, {"date": "2024-09-04", "close": 47.65, "volume": 228967.0}, {"date": "2024-09-05", "close": 44.66, "volume": 1293341.0}, {"date": "2024-09-06", "close": 43.21, "volume": 721012.0}, {"date": "2024-09-09", "close": 42.97, "volume": 853214.0}, {"date": "2024-09-10", "close": 42.98, "volume": 506111.0}, {"date": "2024-09-11", "close": 43.15, "volume": 398278.0}, {"date": "2024-09-12", "close": 45.18, "volume": 410084.0}, {"date": "2024-09-13", "close": 46.86, "volume": 336024.0}, {"date": "2024-09-16", "close": 46.61, "volume": 354778.0}, {"date": "2024-09-17", "close": 46.74, "volume": 343763.0}, {"date": "2024-09-18", "close": 46.58, "volume": 305187.0}, {"date": "2024-09-19", "close": 46.38, "volume": 404514.0}, {"date": "2024-09-20", "close": 46.57, "volume": 1152537.0}, {"date": "2024-09-23", "close": 46.62, "volume": 436764.0}, {"date": "2024-09-24", "close": 46.99, "volume": 326039.0}, {"date": "2024-09-25", "close": 45.83, "volume": 255093.0}, {"date": "2024-09-26", "close": 47.13, "volume": 300506.0}, {"date": "2024-09-27", "close": 48.08, "volume": 642656.0}, {"date": "2024-09-30", "close": 48.25, "volume": 430369.0}, {"date": "2024-10-01", "close": 48.67, "volume": 355911.0}, {"date": "2024-10-02", "close": 50.25, "volume": 375776.0}, {"date": "2024-10-03", "close": 49.52, "volume": 453421.0}, {"date": "2024-10-04", "close": 50.33, "volume": 315419.0}, {"date": "2024-10-07", "close": 50.12, "volume": 381097.0}, {"date": "2024-10-08", "close": 49.35, "volume": 295790.0}, {"date": "2024-10-09", "close": 49.73, "volume": 202747.0}, {"date": "2024-10-10", "close": 49.21, "volume": 304233.0}, {"date": "2024-10-11", "close": 49.67, "volume": 142267.0}, {"date": "2024-10-14", "close": 49.76, "volume": 170661.0}, {"date": "2024-10-15", "close": 49.9, "volume": 272012.0}, {"date": "2024-10-16", "close": 50.69, "volume": 293300.0}, {"date": "2024-10-17", "close": 50.55, "volume": 273086.0}, {"date": "2024-10-18", "close": 50.16, "volume": 225940.0}, {"date": "2024-10-21", "close": 49.88, "volume": 320249.0}, {"date": "2024-10-22", "close": 49.51, "volume": 188476.0}, {"date": "2024-10-23", "close": 48.96, "volume": 206144.0}, {"date": "2024-10-24", "close": 49.37, "volume": 290529.0}, {"date": "2024-10-25", "close": 49.3, "volume": 195986.0}, {"date": "2024-10-28", "close": 49.58, "volume": 151511.0}, {"date": "2024-10-29", "close": 50.37, "volume": 125166.0}, {"date": "2024-10-30", "close": 50.09, "volume": 173451.0}, {"date": "2024-10-31", "close": 49.3, "volume": 159028.0}, {"date": "2024-11-01", "close": 49.72, "volume": 311833.0}, {"date": "2024-11-04", "close": 49.32, "volume": 283576.0}, {"date": "2024-11-05", "close": 49.57, "volume": 182046.0}, {"date": "2024-11-06", "close": 52.4, "volume": 464918.0}, {"date": "2024-11-07", "close": 52.07, "volume": 229024.0}, {"date": "2024-11-08", "close": 52.14, "volume": 218815.0}, {"date": "2024-11-11", "close": 53.13, "volume": 391952.0}, {"date": "2024-11-12", "close": 53.05, "volume": 373807.0}, {"date": "2024-11-13", "close": 52.75, "volume": 199036.0}, {"date": "2024-11-14", "close": 52.77, "volume": 529343.0}, {"date": "2024-11-15", "close": 51.43, "volume": 184311.0}, {"date": "2024-11-18", "close": 50.66, "volume": 231876.0}, {"date": "2024-11-19", "close": 49.89, "volume": 252287.0}, {"date": "2024-11-20", "close": 50.07, "volume": 199062.0}, {"date": "2024-11-21", "close": 50.95, "volume": 213722.0}, {"date": "2024-11-22", "close": 52.16, "volume": 271913.0}, {"date": "2024-11-25", "close": 53.13, "volume": 347843.0}, {"date": "2024-11-26", "close": 53.11, "volume": 174263.0}, {"date": "2024-11-27", "close": 52.42, "volume": 142655.0}, {"date": "2024-11-29", "close": 52.18, "volume": 120095.0}, {"date": "2024-12-02", "close": 50.78, "volume": 377510.0}, {"date": "2024-12-03", "close": 49.85, "volume": 404837.0}, {"date": "2024-12-04", "close": 49.47, "volume": 454336.0}, {"date": "2024-12-05", "close": 46.36, "volume": 758329.0}, {"date": "2024-12-06", "close": 45.7, "volume": 499795.0}, {"date": "2024-12-09", "close": 46.04, "volume": 472930.0}, {"date": "2024-12-10", "close": 45.95, "volume": 648395.0}, {"date": "2024-12-11", "close": 46.52, "volume": 606158.0}, {"date": "2024-12-12", "close": 45.96, "volume": 351974.0}, {"date": "2024-12-13", "close": 45.84, "volume": 355002.0}, {"date": "2024-12-16", "close": 45.79, "volume": 620518.0}, {"date": "2024-12-17", "close": 45.67, "volume": 441626.0}, {"date": "2024-12-18", "close": 44.65, "volume": 462064.0}, {"date": "2024-12-19", "close": 44.36, "volume": 400598.0}, {"date": "2024-12-20", "close": 44.34, "volume": 1436604.0}, {"date": "2024-12-23", "close": 44.71, "volume": 498261.0}, {"date": "2024-12-24", "close": 44.95, "volume": 145945.0}, {"date": "2024-12-26", "close": 44.91, "volume": 190873.0}, {"date": "2024-12-27", "close": 44.46, "volume": 326871.0}, {"date": "2024-12-30", "close": 43.58, "volume": 370583.0}, {"date": "2024-12-31", "close": 43.71, "volume": 366957.0}, {"date": "2025-01-02", "close": 43.14, "volume": 228247.0}, {"date": "2025-01-03", "close": 42.95, "volume": 452594.0}, {"date": "2025-01-06", "close": 42.2, "volume": 326149.0}, {"date": "2025-01-07", "close": 42.09, "volume": 448336.0}, {"date": "2025-01-08", "close": 42.79, "volume": 371520.0}, {"date": "2025-01-10", "close": 42.1, "volume": 502922.0}, {"date": "2025-01-13", "close": 42.23, "volume": 325991.0}, {"date": "2025-01-14", "close": 42.39, "volume": 863464.0}, {"date": "2025-01-15", "close": 43.31, "volume": 338970.0}, {"date": "2025-01-16", "close": 43.7, "volume": 268769.0}, {"date": "2025-01-17", "close": 44.01, "volume": 259903.0}, {"date": "2025-01-21", "close": 44.44, "volume": 211660.0}, {"date": "2025-01-22", "close": 42.88, "volume": 229848.0}, {"date": "2025-01-23", "close": 41.62, "volume": 473007.0}, {"date": "2025-01-24", "close": 41.94, "volume": 220841.0}, {"date": "2025-01-27", "close": 42.24, "volume": 216347.0}, {"date": "2025-01-28", "close": 40.97, "volume": 329976.0}, {"date": "2025-01-29", "close": 40.86, "volume": 221900.0}, {"date": "2025-01-30", "close": 41.44, "volume": 392473.0}, {"date": "2025-01-31", "close": 40.93, "volume": 390221.0}, {"date": "2025-02-03", "close": 41.37, "volume": 514938.0}, {"date": "2025-02-04", "close": 42.47, "volume": 469589.0}, {"date": "2025-02-05", "close": 42.09, "volume": 471926.0}, {"date": "2025-02-06", "close": 41.41, "volume": 373391.0}, {"date": "2025-02-07", "close": 40.22, "volume": 257781.0}, {"date": "2025-02-10", "close": 40.37, "volume": 426703.0}, {"date": "2025-02-11", "close": 40.92, "volume": 301531.0}, {"date": "2025-02-12", "close": 40.06, "volume": 349500.0}, {"date": "2025-02-13", "close": 40.4, "volume": 305113.0}, {"date": "2025-02-14", "close": 40.59, "volume": 232501.0}, {"date": "2025-02-18", "close": 40.23, "volume": 249779.0}, {"date": "2025-02-19", "close": 40.3, "volume": 272048.0}, {"date": "2025-02-20", "close": 39.91, "volume": 264636.0}, {"date": "2025-02-21", "close": 39.48, "volume": 352769.0}, {"date": "2025-02-24", "close": 39.91, "volume": 392556.0}, {"date": "2025-02-25", "close": 39.99, "volume": 372289.0}, {"date": "2025-02-26", "close": 39.04, "volume": 367245.0}, {"date": "2025-02-27", "close": 38.81, "volume": 271045.0}, {"date": "2025-02-28", "close": 39.88, "volume": 541012.0}, {"date": "2025-03-03", "close": 38.4, "volume": 848177.0}, {"date": "2025-03-04", "close": 37.96, "volume": 462969.0}, {"date": "2025-03-05", "close": 37.91, "volume": 482215.0}, {"date": "2025-03-06", "close": 43.7, "volume": 1603753.0}, {"date": "2025-03-07", "close": 46.17, "volume": 833252.0}, {"date": "2025-03-10", "close": 46.34, "volume": 748493.0}, {"date": "2025-03-11", "close": 46.73, "volume": 785659.0}, {"date": "2025-03-12", "close": 44.06, "volume": 561570.0}, {"date": "2025-03-13", "close": 43.75, "volume": 507616.0}, {"date": "2025-03-14", "close": 44.12, "volume": 515681.0}, {"date": "2025-03-17", "close": 44.49, "volume": 486554.0}, {"date": "2025-03-18", "close": 44.7, "volume": 409986.0}, {"date": "2025-03-19", "close": 44.73, "volume": 451105.0}, {"date": "2025-03-20", "close": 44.51, "volume": 402728.0}, {"date": "2025-03-21", "close": 44.44, "volume": 1572673.0}, {"date": "2025-03-24", "close": 45.04, "volume": 407577.0}, {"date": "2025-03-25", "close": 44.3, "volume": 371774.0}, {"date": "2025-03-26", "close": 44.6, "volume": 200227.0}, {"date": "2025-03-27", "close": 44.82, "volume": 244760.0}, {"date": "2025-03-28", "close": 44.41, "volume": 244635.0}, {"date": "2025-03-31", "close": 44.56, "volume": 321093.0}, {"date": "2025-04-01", "close": 45.07, "volume": 585068.0}, {"date": "2025-04-02", "close": 45.5, "volume": 311866.0}, {"date": "2025-04-03", "close": 43.71, "volume": 565414.0}, {"date": "2025-04-04", "close": 42.01, "volume": 550941.0}, {"date": "2025-04-07", "close": 40.74, "volume": 607214.0}, {"date": "2025-04-08", "close": 39.72, "volume": 457607.0}, {"date": "2025-04-09", "close": 42.69, "volume": 542589.0}, {"date": "2025-04-10", "close": 41.47, "volume": 352321.0}, {"date": "2025-04-11", "close": 42.49, "volume": 291119.0}, {"date": "2025-04-14", "close": 42.83, "volume": 319709.0}, {"date": "2025-04-15", "close": 42.79, "volume": 358754.0}, {"date": "2025-04-16", "close": 42.41, "volume": 226795.0}, {"date": "2025-04-17", "close": 42.85, "volume": 227930.0}, {"date": "2025-04-21", "close": 41.86, "volume": 182458.0}, {"date": "2025-04-22", "close": 42.73, "volume": 247531.0}, {"date": "2025-04-23", "close": 42.92, "volume": 198998.0}, {"date": "2025-04-24", "close": 43.63, "volume": 218397.0}, {"date": "2025-04-25", "close": 43.57, "volume": 215307.0}, {"date": "2025-04-28", "close": 43.7, "volume": 171539.0}, {"date": "2025-04-29", "close": 44.14, "volume": 208773.0}, {"date": "2025-04-30", "close": 43.64, "volume": 457955.0}, {"date": "2025-05-01", "close": 43.65, "volume": 473314.0}, {"date": "2025-05-02", "close": 44.33, "volume": 328420.0}, {"date": "2025-05-05", "close": 44.34, "volume": 413778.0}, {"date": "2025-05-06", "close": 44.46, "volume": 278055.0}, {"date": "2025-05-07", "close": 44.59, "volume": 391377.0}, {"date": "2025-05-08", "close": 44.86, "volume": 626804.0}, {"date": "2025-05-09", "close": 44.13, "volume": 575795.0}, {"date": "2025-05-12", "close": 43.51, "volume": 553178.0}, {"date": "2025-05-13", "close": 43.38, "volume": 791042.0}, {"date": "2025-05-14", "close": 42.94, "volume": 447400.0}, {"date": "2025-05-15", "close": 43.71, "volume": 306388.0}, {"date": "2025-05-16", "close": 43.92, "volume": 990999.0}, {"date": "2025-05-19", "close": 43.76, "volume": 603275.0}, {"date": "2025-05-20", "close": 43.2, "volume": 334559.0}, {"date": "2025-05-21", "close": 41.66, "volume": 348677.0}, {"date": "2025-05-22", "close": 40.98, "volume": 308663.0}, {"date": "2025-05-23", "close": 40.76, "volume": 397593.0}, {"date": "2025-05-27", "close": 40.68, "volume": 345382.0}, {"date": "2025-05-28", "close": 40.12, "volume": 257570.0}, {"date": "2025-05-29", "close": 39.3, "volume": 247022.0}, {"date": "2025-05-30", "close": 39.12, "volume": 431542.0}, {"date": "2025-06-02", "close": 38.68, "volume": 288403.0}, {"date": "2025-06-03", "close": 38.63, "volume": 352594.0}, {"date": "2025-06-04", "close": 38.4, "volume": 331260.0}, {"date": "2025-06-05", "close": 38.11, "volume": 289799.0}, {"date": "2025-06-06", "close": 38.26, "volume": 245700.0}, {"date": "2025-06-09", "close": 38.16, "volume": 349259.0}, {"date": "2025-06-10", "close": 39.35, "volume": 432031.0}, {"date": "2025-06-11", "close": 39.0, "volume": 257591.0}, {"date": "2025-06-12", "close": 38.54, "volume": 356891.0}, {"date": "2025-06-13", "close": 37.73, "volume": 478776.0}, {"date": "2025-06-16", "close": 37.03, "volume": 1079895.0}, {"date": "2025-06-17", "close": 40.72, "volume": 1703584.0}, {"date": "2025-06-18", "close": 42.54, "volume": 914369.0}, {"date": "2025-06-20", "close": 43.38, "volume": 1151577.0}, {"date": "2025-06-23", "close": 43.9, "volume": 587950.0}, {"date": "2025-06-24", "close": 43.13, "volume": 746569.0}, {"date": "2025-06-25", "close": 43.34, "volume": 566093.0}, {"date": "2025-06-26", "close": 45.2, "volume": 767782.0}, {"date": "2025-06-27", "close": 45.13, "volume": 1589229.0}, {"date": "2025-06-30", "close": 44.63, "volume": 870953.0}, {"date": "2025-07-01", "close": 43.51, "volume": 980920.0}, {"date": "2025-07-02", "close": 43.4, "volume": 581248.0}, {"date": "2025-07-03", "close": 43.29, "volume": 248605.0}, {"date": "2025-07-07", "close": 41.95, "volume": 473442.0}, {"date": "2025-07-08", "close": 42.66, "volume": 627419.0}, {"date": "2025-07-09", "close": 43.05, "volume": 715351.0}, {"date": "2025-07-10", "close": 43.52, "volume": 580078.0}, {"date": "2025-07-11", "close": 42.57, "volume": 472188.0}, {"date": "2025-07-14", "close": 42.42, "volume": 337724.0}, {"date": "2025-07-15", "close": 40.8, "volume": 697884.0}, {"date": "2025-07-16", "close": 40.21, "volume": 606157.0}, {"date": "2025-07-17", "close": 39.88, "volume": 465512.0}, {"date": "2025-07-18", "close": 39.28, "volume": 426767.0}, {"date": "2025-07-21", "close": 39.35, "volume": 353244.0}, {"date": "2025-07-22", "close": 40.0, "volume": 512264.0}, {"date": "2025-07-23", "close": 39.96, "volume": 445912.0}, {"date": "2025-07-24", "close": 39.43, "volume": 416903.0}, {"date": "2025-07-25", "close": 39.2, "volume": 792434.0}, {"date": "2025-07-28", "close": 39.63, "volume": 643792.0}, {"date": "2025-07-29", "close": 39.61, "volume": 600744.0}, {"date": "2025-07-30", "close": 39.39, "volume": 555897.0}, {"date": "2025-07-31", "close": 38.6, "volume": 548940.0}, {"date": "2025-08-01", "close": 38.21, "volume": 535942.0}, {"date": "2025-08-04", "close": 38.39, "volume": 502888.0}, {"date": "2025-08-05", "close": 37.89, "volume": 277431.0}, {"date": "2025-08-06", "close": 37.92, "volume": 289446.0}, {"date": "2025-08-07", "close": 38.3, "volume": 338440.0}, {"date": "2025-08-08", "close": 38.73, "volume": 390295.0}, {"date": "2025-08-11", "close": 38.67, "volume": 339787.0}, {"date": "2025-08-12", "close": 39.21, "volume": 327474.0}, {"date": "2025-08-13", "close": 40.33, "volume": 298128.0}, {"date": "2025-08-14", "close": 39.41, "volume": 254970.0}, {"date": "2025-08-15", "close": 39.56, "volume": 285316.0}, {"date": "2025-08-18", "close": 39.65, "volume": 271941.0}, {"date": "2025-08-19", "close": 40.21, "volume": 180186.0}, {"date": "2025-08-20", "close": 39.89, "volume": 211868.0}, {"date": "2025-08-21", "close": 39.85, "volume": 207771.0}, {"date": "2025-08-22", "close": 41.29, "volume": 235760.0}, {"date": "2025-08-25", "close": 40.57, "volume": 268211.0}, {"date": "2025-08-26", "close": 39.99, "volume": 350688.0}, {"date": "2025-08-27", "close": 40.57, "volume": 281208.0}, {"date": "2025-08-28", "close": 40.16, "volume": 254949.0}, {"date": "2025-08-29", "close": 40.58, "volume": 253104.0}, {"date": "2025-09-02", "close": 39.78, "volume": 448041.0}, {"date": "2025-09-03", "close": 39.77, "volume": 398863.0}, {"date": "2025-09-04", "close": 38.25, "volume": 1000799.0}, {"date": "2025-09-05", "close": 39.85, "volume": 626661.0}, {"date": "2025-09-08", "close": 41.36, "volume": 507160.0}, {"date": "2025-09-09", "close": 41.83, "volume": 402614.0}, {"date": "2025-09-10", "close": 41.47, "volume": 375556.0}, {"date": "2025-09-11", "close": 42.15, "volume": 324031.0}, {"date": "2025-09-12", "close": 41.19, "volume": 613549.0}, {"date": "2025-09-15", "close": 41.39, "volume": 332943.0}, {"date": "2025-09-16", "close": 42.25, "volume": 274396.0}, {"date": "2025-09-17", "close": 41.27, "volume": 355239.0}, {"date": "2025-09-18", "close": 41.16, "volume": 352225.0}, {"date": "2025-09-19", "close": 40.32, "volume": 656570.0}, {"date": "2025-09-22", "close": 40.17, "volume": 289094.0}, {"date": "2025-09-23", "close": 40.37, "volume": 250636.0}, {"date": "2025-09-24", "close": 40.11, "volume": 206235.0}, {"date": "2025-09-25", "close": 39.69, "volume": 235204.0}, {"date": "2025-09-26", "close": 39.9, "volume": 315258.0}, {"date": "2025-09-29", "close": 39.93, "volume": 288015.0}, {"date": "2025-09-30", "close": 40.47, "volume": 245634.0}, {"date": "2025-10-01", "close": 40.15, "volume": 299288.0}, {"date": "2025-10-02", "close": 40.07, "volume": 313012.0}, {"date": "2025-10-03", "close": 39.96, "volume": 300200.0}, {"date": "2025-10-06", "close": 38.65, "volume": 432880.0}, {"date": "2025-10-07", "close": 38.33, "volume": 321197.0}, {"date": "2025-10-08", "close": 36.77, "volume": 713248.0}, {"date": "2025-10-09", "close": 36.2, "volume": 417828.0}, {"date": "2025-10-10", "close": 36.39, "volume": 443700.0}, {"date": "2025-10-13", "close": 36.59, "volume": 474501.0}, {"date": "2025-10-14", "close": 37.01, "volume": 452526.0}, {"date": "2025-10-15", "close": 37.41, "volume": 500755.0}, {"date": "2025-10-16", "close": 36.97, "volume": 662594.0}, {"date": "2025-10-17", "close": 37.05, "volume": 342197.0}, {"date": "2025-10-20", "close": 36.85, "volume": 306788.0}, {"date": "2025-10-21", "close": 37.6, "volume": 252649.0}, {"date": "2025-10-22", "close": 37.77, "volume": 318843.0}, {"date": "2025-10-23", "close": 36.98, "volume": 300869.0}, {"date": "2025-10-24", "close": 37.21, "volume": 242282.0}, {"date": "2025-10-27", "close": 36.92, "volume": 319173.0}, {"date": "2025-10-28", "close": 37.73, "volume": 556758.0}, {"date": "2025-10-29", "close": 36.64, "volume": 477569.0}, {"date": "2025-10-30", "close": 36.59, "volume": 488257.0}, {"date": "2025-10-31", "close": 36.87, "volume": 390475.0}, {"date": "2025-11-03", "close": 37.47, "volume": 419980.0}, {"date": "2025-11-04", "close": 37.9, "volume": 369771.0}, {"date": "2025-11-05", "close": 38.21, "volume": 308133.0}, {"date": "2025-11-06", "close": 36.24, "volume": 509821.0}, {"date": "2025-11-07", "close": 36.53, "volume": 432313.0}, {"date": "2025-11-10", "close": 36.82, "volume": 371148.0}, {"date": "2025-11-11", "close": 37.12, "volume": 249529.0}, {"date": "2025-11-12", "close": 37.1, "volume": 373340.0}, {"date": "2025-11-13", "close": 37.14, "volume": 303169.0}, {"date": "2025-11-14", "close": 35.6, "volume": 514646.0}, {"date": "2025-11-17", "close": 34.18, "volume": 635431.0}, {"date": "2025-11-18", "close": 33.78, "volume": 552421.0}, {"date": "2025-11-19", "close": 33.35, "volume": 511158.0}, {"date": "2025-11-20", "close": 33.93, "volume": 604637.0}, {"date": "2025-11-21", "close": 35.2, "volume": 865701.0}, {"date": "2025-11-24", "close": 35.03, "volume": 749187.0}, {"date": "2025-11-25", "close": 36.07, "volume": 381528.0}, {"date": "2025-11-26", "close": 36.01, "volume": 608985.0}, {"date": "2025-11-28", "close": 36.36, "volume": 188719.0}, {"date": "2025-12-01", "close": 36.22, "volume": 590677.0}, {"date": "2025-12-02", "close": 36.85, "volume": 450417.0}, {"date": "2025-12-03", "close": 37.89, "volume": 470902.0}, {"date": "2025-12-04", "close": 34.62, "volume": 1023553.0}, {"date": "2025-12-05", "close": 32.4, "volume": 1195362.0}, {"date": "2025-12-08", "close": 31.47, "volume": 1359002.0}, {"date": "2025-12-09", "close": 30.86, "volume": 827842.0}, {"date": "2025-12-10", "close": 31.82, "volume": 1375400.0}, {"date": "2025-12-11", "close": 31.8, "volume": 612763.0}, {"date": "2025-12-12", "close": 30.94, "volume": 960352.0}, {"date": "2025-12-15", "close": 30.56, "volume": 645234.0}, {"date": "2025-12-16", "close": 31.08, "volume": 732301.0}, {"date": "2025-12-17", "close": 31.61, "volume": 619309.0}, {"date": "2025-12-18", "close": 31.14, "volume": 623306.0}, {"date": "2025-12-19", "close": 31.02, "volume": 1399141.0}, {"date": "2025-12-22", "close": 31.01, "volume": 503730.0}, {"date": "2025-12-23", "close": 31.24, "volume": 441714.0}, {"date": "2025-12-24", "close": 31.31, "volume": 153558.0}, {"date": "2025-12-26", "close": 31.13, "volume": 395246.0}, {"date": "2025-12-29", "close": 31.02, "volume": 423647.0}, {"date": "2025-12-30", "close": 30.98, "volume": 456086.0}, {"date": "2025-12-31", "close": 30.63, "volume": 391340.0}, {"date": "2026-01-02", "close": 29.5, "volume": 867430.0}, {"date": "2026-01-05", "close": 30.72, "volume": 774543.0}, {"date": "2026-01-06", "close": 31.04, "volume": 524525.0}, {"date": "2026-01-07", "close": 30.53, "volume": 628544.0}, {"date": "2026-01-08", "close": 31.39, "volume": 516836.0}, {"date": "2026-01-09", "close": 31.39, "volume": 352353.0}, {"date": "2026-01-12", "close": 31.92, "volume": 359126.0}, {"date": "2026-01-13", "close": 31.28, "volume": 520184.0}, {"date": "2026-01-14", "close": 30.92, "volume": 555378.0}, {"date": "2026-01-15", "close": 31.01, "volume": 598121.0}, {"date": "2026-01-16", "close": 30.94, "volume": 478017.0}, {"date": "2026-01-20", "close": 30.72, "volume": 586192.0}, {"date": "2026-01-21", "close": 31.5, "volume": 556819.0}, {"date": "2026-01-22", "close": 31.62, "volume": 387380.0}, {"date": "2026-01-23", "close": 31.09, "volume": 452369.0}, {"date": "2026-01-26", "close": 31.24, "volume": 610083.0}, {"date": "2026-01-27", "close": 30.93, "volume": 447722.0}, {"date": "2026-01-28", "close": 31.36, "volume": 525141.0}, {"date": "2026-01-29", "close": 30.74, "volume": 516437.0}, {"date": "2026-01-30", "close": 31.23, "volume": 1419291.0}, {"date": "2026-02-02", "close": 31.39, "volume": 420516.0}, {"date": "2026-02-03", "close": 29.05, "volume": 659068.0}, {"date": "2026-02-04", "close": 29.63, "volume": 599385.0}, {"date": "2026-02-05", "close": 29.07, "volume": 559252.0}, {"date": "2026-02-06", "close": 29.24, "volume": 465044.0}, {"date": "2026-02-09", "close": 29.16, "volume": 477235.0}, {"date": "2026-02-10", "close": 29.59, "volume": 555110.0}, {"date": "2026-02-11", "close": 29.51, "volume": 496686.0}, {"date": "2026-02-12", "close": 28.79, "volume": 744729.0}, {"date": "2026-02-13", "close": 29.44, "volume": 577044.0}, {"date": "2026-02-17", "close": 29.63, "volume": 566997.0}, {"date": "2026-02-18", "close": 29.59, "volume": 519570.0}, {"date": "2026-02-19", "close": 29.9, "volume": 454855.0}, {"date": "2026-02-20", "close": 29.87, "volume": 405525.0}, {"date": "2026-02-23", "close": 29.07, "volume": 410119.0}, {"date": "2026-02-24", "close": 29.35, "volume": 394235.0}, {"date": "2026-02-25", "close": 29.63, "volume": 379195.0}, {"date": "2026-02-26", "close": 30.58, "volume": 464598.0}, {"date": "2026-02-27", "close": 31.02, "volume": 605135.0}, {"date": "2026-03-02", "close": 30.5, "volume": 558579.0}, {"date": "2026-03-03", "close": 30.66, "volume": 568660.0}, {"date": "2026-03-04", "close": 30.45, "volume": 599317.0}, {"date": "2026-03-05", "close": 34.73, "volume": 1604317.0}, {"date": "2026-03-06", "close": 37.46, "volume": 1141997.0}, {"date": "2026-03-09", "close": 36.98, "volume": 1035465.0}, {"date": "2026-03-10", "close": 36.61, "volume": 678076.0}, {"date": "2026-03-11", "close": 36.58, "volume": 499100.0}, {"date": "2026-03-12", "close": 36.35, "volume": 498144.0}, {"date": "2026-03-13", "close": 36.71, "volume": 459444.0}, {"date": "2026-03-16", "close": 36.68, "volume": 415673.0}, {"date": "2026-03-17", "close": 36.53, "volume": 511004.0}, {"date": "2026-03-18", "close": 36.63, "volume": 539124.0}, {"date": "2026-03-19", "close": 36.43, "volume": 451517.0}, {"date": "2026-03-20", "close": 36.17, "volume": 1248493.0}, {"date": "2026-03-23", "close": 36.97, "volume": 477342.0}, {"date": "2026-03-24", "close": 36.76, "volume": 450400.0}, {"date": "2026-03-25", "close": 37.39, "volume": 358849.0}, {"date": "2026-03-26", "close": 38.26, "volume": 435553.0}, {"date": "2026-03-27", "close": 37.62, "volume": 621248.0}, {"date": "2026-03-30", "close": 37.96, "volume": 379885.0}, {"date": "2026-03-31", "close": 38.1, "volume": 619084.0}, {"date": "2026-04-01", "close": 38.71, "volume": 440236.0}, {"date": "2026-04-02", "close": 39.05, "volume": 454456.0}, {"date": "2026-04-06", "close": 38.5, "volume": 451912.0}, {"date": "2026-04-07", "close": 38.26, "volume": 352418.0}, {"date": "2026-04-08", "close": 38.61, "volume": 579023.0}, {"date": "2026-04-09", "close": 38.59, "volume": 406665.0}, {"date": "2026-04-10", "close": 38.45, "volume": 420254.0}, {"date": "2026-04-13", "close": 38.54, "volume": 544048.0}, {"date": "2026-04-14", "close": 39.78, "volume": 462523.0}, {"date": "2026-04-15", "close": 40.29, "volume": 369255.0}, {"date": "2026-04-16", "close": 40.58, "volume": 337890.0}, {"date": "2026-04-17", "close": 41.52, "volume": 380871.0}, {"date": "2026-04-20", "close": 41.67, "volume": 402750.0}, {"date": "2026-04-21", "close": 42.43, "volume": 535130.0}, {"date": "2026-04-22", "close": 41.88, "volume": 553463.0}, {"date": "2026-04-23", "close": 41.32, "volume": 387389.0}, {"date": "2026-04-24", "close": 41.07, "volume": 375230.0}, {"date": "2026-04-27", "close": 41.04, "volume": 307092.0}, {"date": "2026-04-28", "close": 41.01, "volume": 273197.0}, {"date": "2026-04-29", "close": 40.62, "volume": 305588.0}, {"date": "2026-04-30", "close": 40.93, "volume": 323910.0}, {"date": "2026-05-01", "close": 40.93, "volume": 329651.0}, {"date": "2026-05-04", "close": 40.18, "volume": 312743.0}, {"date": "2026-05-05", "close": 40.86, "volume": 309703.0}, {"date": "2026-05-06", "close": 40.67, "volume": 456947.0}, {"date": "2026-05-07", "close": 40.7, "volume": 439101.0}, {"date": "2026-05-08", "close": 41.39, "volume": 433095.0}, {"date": "2026-05-11", "close": 40.41, "volume": 302152.0}, {"date": "2026-05-12", "close": 40.05, "volume": 390733.0}, {"date": "2026-05-13", "close": 39.23, "volume": 401039.0}, {"date": "2026-05-14", "close": 39.42, "volume": 366310.0}, {"date": "2026-05-15", "close": 39.89, "volume": 273031.0}, {"date": "2026-05-18", "close": 41.66, "volume": 287885.0}, {"date": "2026-05-19", "close": 42.03, "volume": 341391.0}, {"date": "2026-05-20", "close": 41.36, "volume": 344051.0}, {"date": "2026-05-21", "close": 41.87, "volume": 300024.0}, {"date": "2026-05-22", "close": 42.34, "volume": 295405.0}, {"date": "2026-05-26", "close": 42.52, "volume": 259466.0}, {"date": "2026-05-27", "close": 41.84, "volume": 270434.0}, {"date": "2026-05-28", "close": 41.66, "volume": 281572.0}, {"date": "2026-05-29", "close": 42.08, "volume": 408398.0}, {"date": "2026-06-01", "close": 43.64, "volume": 391002.0}, {"date": "2026-06-02", "close": 44.11, "volume": 374289.0}, {"date": "2026-06-03", "close": 42.96, "volume": 468784.0}, {"date": "2026-06-04", "close": 44.08, "volume": 381917.0}, {"date": "2026-06-05", "close": 44.16, "volume": 320345.0}, {"date": "2026-06-08", "close": 43.84, "volume": 287644.0}, {"date": "2026-06-09", "close": 43.96, "volume": 449375.0}, {"date": "2026-06-10", "close": 44.39, "volume": 382214.0}, {"date": "2026-06-11", "close": 44.65, "volume": 500532.0}, {"date": "2026-06-12", "close": 44.17, "volume": 466091.0}, {"date": "2026-06-15", "close": 43.33, "volume": 732317.0}, {"date": "2026-06-16", "close": 45.09, "volume": 886527.0}, {"date": "2026-06-17", "close": 45.42, "volume": 726096.0}, {"date": "2026-06-18", "close": 46.7, "volume": 1489632.0}, {"date": "2026-06-22", "close": 44.99, "volume": 548258.0}, {"date": "2026-06-23", "close": 43.94, "volume": 505659.0}, {"date": "2026-06-24", "close": 44.28, "volume": 489379.0}, {"date": "2026-06-25", "close": 45.56, "volume": 541233.0}, {"date": "2026-06-26", "close": 48.19, "volume": 2731194.0}, {"date": "2026-06-29", "close": 47.16, "volume": 754822.0}, {"date": "2026-06-30", "close": 48.51, "volume": 482756.0}, {"date": "2026-07-01", "close": 51.01, "volume": 558625.0}, {"date": "2026-07-02", "close": 52.76, "volume": 521937.0}, {"date": "2026-07-06", "close": 52.53, "volume": 583683.0}, {"date": "2026-07-07", "close": 52.29, "volume": 521602.0}, {"date": "2026-07-08", "close": 50.3, "volume": 912380.0}, {"date": "2026-07-09", "close": 50.42, "volume": 519653.0}, {"date": "2026-07-10", "close": 50.31, "volume": 710547.0}, {"date": "2026-07-13", "close": 49.8, "volume": 526045.0}, {"date": "2026-07-14", "close": 49.27, "volume": 470165.0}, {"date": "2026-07-15", "close": 49.51, "volume": 485731.0}, {"date": "2026-07-16", "close": 50.94, "volume": 368510.0}, {"date": "2026-07-17", "close": 50.97, "volume": 396360.0}, {"date": "2026-07-20", "close": 49.98, "volume": 341969.0}, {"date": "2026-07-21", "close": 50.76, "volume": 415720.0}, {"date": "2026-07-22", "close": 49.47, "volume": 641589.0}, {"date": "2026-07-23", "close": 48.72, "volume": 586573.0}, {"date": "2026-07-24", "close": 49.55, "volume": 268183.0}], "refreshing": true}