{"ticker": "AHR", "overview": {"cik": "1632970", "ticker": "AHR", "name": "American Healthcare REIT, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059865", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378483", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363616", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346895", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344696", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342442", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342358", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340269", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000409", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338076", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-04", "title": "Form 4/A", "accession": "0001193125-26-333033", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002295", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312718", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312716", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312715", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312419", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288614", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285899", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285754", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285750", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285746", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285732", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285729", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285720", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285710", "price_sensitive": false}]}, "description": "American Healthcare REIT, Inc. trades as AHR on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 75 insider filings for the company, from June 2025 to September 2026. Across those, 4 insiders disclosed 10 sales totalling $5.71M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 5712524.1196, "net": -5712524.1196, "insiders": 4, "first_date": "2025-06-30", "last_date": "2026-09-01"}, "metrics": {"ticker": "AHR", "has_prices": true, "as_of": "2026-08-07", "last": 56.74, "prev_close": 54.71, "change": 2.030000000000001, "change_pct": 0.037104734052275656, "session_volume": 2501395.0, "vwap_5": 55.35696933884828, "vwap_20": 56.251790200481594, "vwap_60": 51.54598907923621, "vwap_250": 48.91529712068923, "high_52w": 57.72, "low_52w": 45.69, "avg_volume_20": 2204436.9, "sessions": 400, "market_cap": {"value": 10935063755.92, "shares": 192722308.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-379084", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Mark E. Foster", "who_key": "Foster Mark E.", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 110780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $111K of AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1941750/000119312526379084/0001193125-26-379084-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0002012383-26-002295", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. moves to a 11.5% passive stake in AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0002012383-26-002295-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001193125-26-333033", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Danny Prosky", "who_key": "Prosky Danny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526333033/0001193125-26-333033-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0001193125-26-312716", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Gabriel M. Willhite", "who_key": "Willhite Gabriel M", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526312716/0001193125-26-312716-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0001193125-26-312718", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Jeffrey T. Hanson", "who_key": "Hanson Jeffrey T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526312718/0001193125-26-312718-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0001193125-26-312715", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Danny Prosky", "who_key": "Prosky Danny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4979904.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526312715/0001193125-26-312715-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "13DG-0000093751-26-000409", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. takes a 4.3% passive stake in AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0000093751-26-000409-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001193125-26-288614", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Brian Peay", "who_key": "PEAY BRIAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1267402.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $1.3M of AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526288614/0001193125-26-288614-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}, {"id": "0001193125-26-285710", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Scott A. Estes", "who_key": "ESTES SCOTT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285710/0001193125-26-285710-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285720", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Dianne Hurley", "who_key": "Hurley Dianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285720/0001193125-26-285720-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285729", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Brian J. Flornes", "who_key": "Flornes Brian J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285729/0001193125-26-285729-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285732", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Mathieu B. Streiff", "who_key": "Streiff Mathieu B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285732/0001193125-26-285732-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285746", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Wilbur H. Smith III", "who_key": "Smith Wilbur H III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285746/0001193125-26-285746-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285750", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Marvin R. O'Quinn", "who_key": "O'Quinn Marvin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285750/0001193125-26-285750-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285754", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Valerie Richardson", "who_key": "Richardson Valerie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285754/0001193125-26-285754-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-285899", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Mark E. Foster", "who_key": "Foster Mark E.", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 121450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $121K of AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285899/0001193125-26-285899-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189590}, {"id": "0001193125-26-255516", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Mark E. Foster", "who_key": "Foster Mark E.", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 96640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $97K of AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526255516/0001193125-26-255516-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "13DG-0000093751-26-000204", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. takes a 5.1% passive stake in AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0000093751-26-000204-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000093", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. crosses 5% of AHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0002100119-26-000093-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000082", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. crosses 5% of AHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0002100121-26-000082-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}, {"id": "13DG-0001214659-26-005025", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. adjusts its stake in AHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0001214659-26-005025-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278870}, {"id": "0001193125-26-147734", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Danny Prosky", "who_key": "Prosky Danny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 413381.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526147734/0001193125-26-147734-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-147737", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Brian Peay", "who_key": "PEAY BRIAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175720.86000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526147737/0001193125-26-147737-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-147744", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Gabriel M. Willhite", "who_key": "Willhite Gabriel M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175720.86000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526147744/0001193125-26-147744-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-147749", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Stefan k.l. Oh", "who_key": "Oh Stefan K.L.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77953.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526147749/0001193125-26-147749-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-147751", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Mark E. Foster", "who_key": "Foster Mark E.", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 77521.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526147751/0001193125-26-147751-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001193125-26-132161", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Jeffrey T. Hanson", "who_key": "Hanson Jeffrey T", "role": "Interim CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526132161/0001193125-26-132161-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001193125-26-129177", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Danny Prosky", "who_key": "Prosky Danny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1271677.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526129177/0001193125-26-129177-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001193125-26-129179", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Brian Peay", "who_key": "PEAY BRIAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 538228.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526129179/0001193125-26-129179-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001193125-26-129182", "src": "INSIDERS", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "Gabriel M. Willhite", "who_key": "Willhite Gabriel M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 373358.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526129182/0001193125-26-129182-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000409", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. takes a 4.3% passive stake in AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0000093751-26-000409-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-002295", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. moves to a 11.5% passive stake in AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0002012383-26-002295-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0000093751-26-000204", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. takes a 5.1% passive stake in AHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0000093751-26-000204-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000093", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. crosses 5% of AHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0002100119-26-000093-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000082", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. crosses 5% of AHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0002100121-26-000082-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271670}, {"id": "13DG-0001214659-26-005025", "src": "13DG", "ticker": "AHR", "cik": "1632970", "company": "American Healthcare REIT, Inc.", "company_raw": "American Healthcare REIT, Inc.", "who": "American Healthcare REIT, Inc.", "who_key": "American Healthcare REIT, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "American Healthcare REIT, Inc. adjusts its stake in AHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/0001214659-26-005025-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278870}], "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": "American Healthcare REIT, Inc. Common Stock", "new_value": "American Healthcare REIT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001632970", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001632970", "applied": 1, "detected_at": "2026-09-10T03:14:15.349100"}]}, "key_people": [{"who": "Jeffrey T. Hanson", "who_key": "Hanson Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3644504.4746000003, "net": -3644504.4746000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2650399.6706000003, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312525335389/0001193125-25-335389-index.htm"}, {"action": "SELL", "amount": 994104.804, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312525274913/0001193125-25-274913-index.htm"}], "latest": {"action": "SELL", "amount": 2650399.6706000003, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312525335389/0001193125-25-335389-index.htm"}}, {"who": "Brian Peay", "who_key": "PEAY BRIAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1267402.5, "net": -1267402.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1267402.5, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526288614/0001193125-26-288614-index.htm"}], "latest": {"action": "SELL", "amount": 1267402.5, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526288614/0001193125-26-288614-index.htm"}}, {"who": "Mark E. Foster", "who_key": "Foster Mark E.", "role": "EVP, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 661271.145, "net": -661271.145, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110780.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941750/000119312526379084/0001193125-26-379084-index.htm"}, {"action": "SELL", "amount": 121450.0, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526285899/0001193125-26-285899-index.htm"}, {"action": "SELL", "amount": 96640.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526255516/0001193125-26-255516-index.htm"}, {"action": "SELL", "amount": 97100.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312526129188/0001193125-26-129188-index.htm"}, {"action": "SELL", "amount": 74029.65, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000119312525277866/0001193125-25-277866-index.htm"}, {"action": "SELL", "amount": 161271.495, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000194175025000014/0001941750-25-000014-index.htm"}], "latest": {"action": "SELL", "amount": 110780.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941750/000119312526379084/0001193125-26-379084-index.htm"}}, {"who": "Stefan k.l. Oh", "who_key": "Oh Stefan K.L.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 139346.0, "net": -139346.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 139346.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000151848425000012/0001518484-25-000012-index.htm"}], "latest": {"action": "SELL", "amount": 139346.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632970/000151848425000012/0001518484-25-000012-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -110780.0}], "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059865", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378483", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363616", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346895", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-344696", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342442", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342358", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340269", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000409", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338076", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-04", "title": "Form 4/A", "accession": "0001193125-26-333033", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002295", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312718", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312716", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312715", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312419", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288614", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285899", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285754", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285750", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285746", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285732", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285729", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285720", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285710", "price_sensitive": false}], "performance": {"ticker": "AHR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-02-07", "close": 13.22, "volume": 12732820.0}, {"date": "2024-02-08", "close": 13.06, "volume": 1630336.0}, {"date": "2024-02-09", "close": 13.12, "volume": 2062077.0}, {"date": "2024-02-12", "close": 13.15, "volume": 1161182.0}, {"date": "2024-02-13", "close": 13.35, "volume": 1631721.0}, {"date": "2024-02-14", "close": 13.76, "volume": 1157560.0}, {"date": "2024-02-15", "close": 13.64, "volume": 479389.0}, {"date": "2024-02-16", "close": 13.87, "volume": 203640.0}, {"date": "2024-02-20", "close": 13.41, "volume": 524231.0}, {"date": "2024-02-21", "close": 13.4, "volume": 194227.0}, {"date": "2024-02-22", "close": 13.55, "volume": 888831.0}, {"date": "2024-02-23", "close": 13.6, "volume": 514542.0}, {"date": "2024-02-26", "close": 13.26, "volume": 248354.0}, {"date": "2024-02-27", "close": 13.55, "volume": 921965.0}, {"date": "2024-02-28", "close": 13.64, "volume": 184100.0}, {"date": "2024-02-29", "close": 13.67, "volume": 496244.0}, {"date": "2024-03-01", "close": 13.68, "volume": 559784.0}, {"date": "2024-03-04", "close": 13.75, "volume": 369204.0}, {"date": "2024-03-05", "close": 13.79, "volume": 364268.0}, {"date": "2024-03-06", "close": 13.75, "volume": 442518.0}, {"date": "2024-03-07", "close": 13.8, "volume": 327898.0}, {"date": "2024-03-08", "close": 13.81, "volume": 365128.0}, {"date": "2024-03-11", "close": 13.85, "volume": 703879.0}, {"date": "2024-03-12", "close": 13.82, "volume": 478379.0}, {"date": "2024-03-13", "close": 13.76, "volume": 435216.0}, {"date": "2024-03-14", "close": 13.8, "volume": 543838.0}, {"date": "2024-03-15", "close": 13.59, "volume": 5803908.0}, {"date": "2024-03-18", "close": 13.83, "volume": 940208.0}, {"date": "2024-03-19", "close": 13.9, "volume": 991835.0}, {"date": "2024-03-20", "close": 14.04, "volume": 715835.0}, {"date": "2024-03-21", "close": 14.18, "volume": 890369.0}, {"date": "2024-03-22", "close": 13.93, "volume": 1071367.0}, {"date": "2024-03-25", "close": 14.57, "volume": 1410409.0}, {"date": "2024-03-26", "close": 14.49, "volume": 1146260.0}, {"date": "2024-03-27", "close": 14.36, "volume": 751038.0}, {"date": "2024-03-28", "close": 14.75, "volume": 1381271.0}, {"date": "2024-04-01", "close": 14.49, "volume": 2652887.0}, {"date": "2024-04-02", "close": 14.1, "volume": 1208628.0}, {"date": "2024-04-03", "close": 13.98, "volume": 2321141.0}, {"date": "2024-04-04", "close": 13.82, "volume": 977165.0}, {"date": "2024-04-05", "close": 13.62, "volume": 482368.0}, {"date": "2024-04-08", "close": 13.63, "volume": 593919.0}, {"date": "2024-04-09", "close": 13.79, "volume": 584808.0}, {"date": "2024-04-10", "close": 13.18, "volume": 823341.0}, {"date": "2024-04-11", "close": 13.26, "volume": 655056.0}, {"date": "2024-04-12", "close": 13.63, "volume": 1606974.0}, {"date": "2024-04-15", "close": 13.25, "volume": 642443.0}, {"date": "2024-04-16", "close": 13.0, "volume": 872789.0}, {"date": "2024-04-17", "close": 13.01, "volume": 696741.0}, {"date": "2024-04-18", "close": 13.42, "volume": 1165107.0}, {"date": "2024-04-19", "close": 13.21, "volume": 868568.0}, {"date": "2024-04-22", "close": 13.25, "volume": 404718.0}, {"date": "2024-04-23", "close": 13.62, "volume": 733387.0}, {"date": "2024-04-24", "close": 13.69, "volume": 412190.0}, {"date": "2024-04-25", "close": 13.69, "volume": 300079.0}, {"date": "2024-04-26", "close": 13.68, "volume": 317233.0}, {"date": "2024-04-29", "close": 13.87, "volume": 426820.0}, {"date": "2024-04-30", "close": 13.73, "volume": 229712.0}, {"date": "2024-05-01", "close": 13.88, "volume": 954825.0}, {"date": "2024-05-02", "close": 13.97, "volume": 245875.0}, {"date": "2024-05-03", "close": 13.73, "volume": 727640.0}, {"date": "2024-05-06", "close": 14.0, "volume": 540319.0}, {"date": "2024-05-07", "close": 13.99, "volume": 673031.0}, {"date": "2024-05-08", "close": 13.78, "volume": 558860.0}, {"date": "2024-05-09", "close": 14.05, "volume": 892854.0}, {"date": "2024-05-10", "close": 14.01, "volume": 618133.0}, {"date": "2024-05-13", "close": 14.09, "volume": 592119.0}, {"date": "2024-05-14", "close": 14.0, "volume": 724623.0}, {"date": "2024-05-15", "close": 14.55, "volume": 1506540.0}, {"date": "2024-05-16", "close": 14.33, "volume": 773708.0}, {"date": "2024-05-17", "close": 14.5, "volume": 529621.0}, {"date": "2024-05-20", "close": 14.42, "volume": 696306.0}, {"date": "2024-05-21", "close": 14.2, "volume": 619443.0}, {"date": "2024-05-22", "close": 14.1, "volume": 612364.0}, {"date": "2024-05-23", "close": 13.85, "volume": 849905.0}, {"date": "2024-05-24", "close": 14.0, "volume": 715744.0}, {"date": "2024-05-28", "close": 14.07, "volume": 1037773.0}, {"date": "2024-05-29", "close": 14.07, "volume": 801331.0}, {"date": "2024-05-30", "close": 14.31, "volume": 675761.0}, {"date": "2024-05-31", "close": 14.66, "volume": 2251445.0}, {"date": "2024-06-03", "close": 14.77, "volume": 874675.0}, {"date": "2024-06-04", "close": 14.93, "volume": 1022779.0}, {"date": "2024-06-05", "close": 14.81, "volume": 790485.0}, {"date": "2024-06-06", "close": 14.69, "volume": 465162.0}, {"date": "2024-06-07", "close": 14.62, "volume": 643348.0}, {"date": "2024-06-10", "close": 14.84, "volume": 1021592.0}, {"date": "2024-06-11", "close": 14.92, "volume": 713339.0}, {"date": "2024-06-12", "close": 14.88, "volume": 526361.0}, {"date": "2024-06-13", "close": 14.85, "volume": 956428.0}, {"date": "2024-06-14", "close": 14.72, "volume": 498029.0}, {"date": "2024-06-17", "close": 14.83, "volume": 1086749.0}, {"date": "2024-06-18", "close": 14.67, "volume": 1050214.0}, {"date": "2024-06-20", "close": 14.54, "volume": 1072025.0}, {"date": "2024-06-21", "close": 14.93, "volume": 3653963.0}, {"date": "2024-06-24", "close": 14.9, "volume": 1414515.0}, {"date": "2024-06-25", "close": 14.76, "volume": 1506044.0}, {"date": "2024-06-26", "close": 14.91, "volume": 1541826.0}, {"date": "2024-06-27", "close": 14.48, "volume": 2133222.0}, {"date": "2024-06-28", "close": 14.61, "volume": 11954540.0}, {"date": "2024-07-01", "close": 14.76, "volume": 1361893.0}, {"date": "2024-07-02", "close": 15.13, "volume": 1075004.0}, {"date": "2024-07-03", "close": 15.22, "volume": 605137.0}, {"date": "2024-07-05", "close": 15.37, "volume": 479252.0}, {"date": "2024-07-08", "close": 15.49, "volume": 915918.0}, {"date": "2024-07-09", "close": 15.43, "volume": 1027890.0}, {"date": "2024-07-10", "close": 15.52, "volume": 669357.0}, {"date": "2024-07-11", "close": 15.99, "volume": 588864.0}, {"date": "2024-07-12", "close": 16.0, "volume": 638055.0}, {"date": "2024-07-15", "close": 16.25, "volume": 971601.0}, {"date": "2024-07-16", "close": 16.63, "volume": 1424650.0}, {"date": "2024-07-17", "close": 16.37, "volume": 1318191.0}, {"date": "2024-07-18", "close": 16.31, "volume": 715351.0}, {"date": "2024-07-19", "close": 16.46, "volume": 605290.0}, {"date": "2024-07-22", "close": 16.6, "volume": 900946.0}, {"date": "2024-07-23", "close": 16.6, "volume": 1125235.0}, {"date": "2024-07-24", "close": 16.45, "volume": 647755.0}, {"date": "2024-07-25", "close": 16.52, "volume": 683394.0}, {"date": "2024-07-26", "close": 16.62, "volume": 685005.0}, {"date": "2024-07-29", "close": 16.49, "volume": 625878.0}, {"date": "2024-07-30", "close": 16.41, "volume": 608573.0}, {"date": "2024-07-31", "close": 15.94, "volume": 670522.0}, {"date": "2024-08-01", "close": 16.07, "volume": 966971.0}, {"date": "2024-08-02", "close": 16.14, "volume": 1018562.0}, {"date": "2024-08-05", "close": 15.67, "volume": 3297216.0}, {"date": "2024-08-06", "close": 16.67, "volume": 5433134.0}, {"date": "2024-08-07", "close": 16.43, "volume": 2131848.0}, {"date": "2024-08-08", "close": 16.71, "volume": 1788215.0}, {"date": "2024-08-09", "close": 16.72, "volume": 1216646.0}, {"date": "2024-08-12", "close": 17.14, "volume": 1466109.0}, {"date": "2024-08-13", "close": 17.67, "volume": 2081364.0}, {"date": "2024-08-14", "close": 18.05, "volume": 1943328.0}, {"date": "2024-08-15", "close": 18.7, "volume": 2637611.0}, {"date": "2024-08-16", "close": 19.01, "volume": 2649842.0}, {"date": "2024-08-19", "close": 19.18, "volume": 1771686.0}, {"date": "2024-08-20", "close": 19.68, "volume": 2521973.0}, {"date": "2024-08-21", "close": 19.75, "volume": 1406180.0}, {"date": "2024-08-22", "close": 20.28, "volume": 2116169.0}, {"date": "2024-08-23", "close": 21.01, "volume": 1461591.0}, {"date": "2024-08-26", "close": 21.15, "volume": 1748189.0}, {"date": "2024-08-27", "close": 20.93, "volume": 4619496.0}, {"date": "2024-08-28", "close": 20.99, "volume": 2082481.0}, {"date": "2024-08-29", "close": 20.62, "volume": 1856156.0}, {"date": "2024-08-30", "close": 20.93, "volume": 1370785.0}, {"date": "2024-09-03", "close": 21.09, "volume": 1705051.0}, {"date": "2024-09-04", "close": 21.8, "volume": 1375135.0}, {"date": "2024-09-05", "close": 22.09, "volume": 2117892.0}, {"date": "2024-09-06", "close": 22.05, "volume": 1479189.0}, {"date": "2024-09-09", "close": 22.4, "volume": 1697797.0}, {"date": "2024-09-10", "close": 22.93, "volume": 1457779.0}, {"date": "2024-09-11", "close": 22.87, "volume": 1688035.0}, {"date": "2024-09-12", "close": 23.69, "volume": 2198194.0}, {"date": "2024-09-13", "close": 24.58, "volume": 1608145.0}, {"date": "2024-09-16", "close": 24.38, "volume": 1881562.0}, {"date": "2024-09-17", "close": 24.31, "volume": 2363638.0}, {"date": "2024-09-18", "close": 24.53, "volume": 2886508.0}, {"date": "2024-09-19", "close": 25.41, "volume": 10755360.0}, {"date": "2024-09-20", "close": 25.68, "volume": 12981280.0}, {"date": "2024-09-23", "close": 26.03, "volume": 8265446.0}, {"date": "2024-09-24", "close": 26.2, "volume": 2017628.0}, {"date": "2024-09-25", "close": 26.45, "volume": 2095040.0}, {"date": "2024-09-26", "close": 26.16, "volume": 2656149.0}, {"date": "2024-09-27", "close": 26.12, "volume": 3666096.0}, {"date": "2024-09-30", "close": 26.1, "volume": 3853504.0}, {"date": "2024-10-01", "close": 25.38, "volume": 2113784.0}, {"date": "2024-10-02", "close": 25.08, "volume": 2154150.0}, {"date": "2024-10-03", "close": 25.07, "volume": 1174681.0}, {"date": "2024-10-04", "close": 25.05, "volume": 1063962.0}, {"date": "2024-10-07", "close": 24.94, "volume": 1183240.0}, {"date": "2024-10-08", "close": 24.84, "volume": 1228728.0}, {"date": "2024-10-09", "close": 24.38, "volume": 1791806.0}, {"date": "2024-10-10", "close": 24.2, "volume": 1800882.0}, {"date": "2024-10-11", "close": 24.58, "volume": 1354844.0}, {"date": "2024-10-14", "close": 24.7, "volume": 651181.0}, {"date": "2024-10-15", "close": 24.93, "volume": 1230303.0}, {"date": "2024-10-16", "close": 25.41, "volume": 1193202.0}, {"date": "2024-10-17", "close": 25.08, "volume": 1391835.0}, {"date": "2024-10-18", "close": 25.21, "volume": 1160086.0}, {"date": "2024-10-21", "close": 24.59, "volume": 933871.0}, {"date": "2024-10-22", "close": 24.89, "volume": 1095627.0}, {"date": "2024-10-23", "close": 25.69, "volume": 1281413.0}, {"date": "2024-10-24", "close": 25.89, "volume": 958594.0}, {"date": "2024-10-25", "close": 25.87, "volume": 999046.0}, {"date": "2024-10-28", "close": 25.96, "volume": 1056374.0}, {"date": "2024-10-29", "close": 26.36, "volume": 2011901.0}, {"date": "2024-10-30", "close": 26.98, "volume": 1310036.0}, {"date": "2024-10-31", "close": 26.6, "volume": 1276254.0}, {"date": "2024-11-01", "close": 26.17, "volume": 1181582.0}, {"date": "2024-11-04", "close": 25.67, "volume": 1417585.0}, {"date": "2024-11-05", "close": 25.81, "volume": 1014895.0}, {"date": "2024-11-06", "close": 25.15, "volume": 2825331.0}, {"date": "2024-11-07", "close": 26.31, "volume": 1658167.0}, {"date": "2024-11-08", "close": 26.08, "volume": 1382283.0}, {"date": "2024-11-11", "close": 26.47, "volume": 1562671.0}, {"date": "2024-11-12", "close": 25.91, "volume": 2239525.0}, {"date": "2024-11-13", "close": 26.8, "volume": 2346911.0}, {"date": "2024-11-14", "close": 26.22, "volume": 1900662.0}, {"date": "2024-11-15", "close": 27.18, "volume": 2175998.0}, {"date": "2024-11-18", "close": 27.45, "volume": 1323552.0}, {"date": "2024-11-19", "close": 28.1, "volume": 2317599.0}, {"date": "2024-11-20", "close": 27.66, "volume": 1930931.0}, {"date": "2024-11-21", "close": 28.35, "volume": 1989429.0}, {"date": "2024-11-22", "close": 28.58, "volume": 2157447.0}, {"date": "2024-11-25", "close": 28.96, "volume": 11481630.0}, {"date": "2024-11-26", "close": 29.36, "volume": 1684174.0}, {"date": "2024-11-27", "close": 29.57, "volume": 1044268.0}, {"date": "2024-11-29", "close": 29.81, "volume": 926951.0}, {"date": "2024-12-02", "close": 28.96, "volume": 2022656.0}, {"date": "2024-12-03", "close": 28.9, "volume": 1752338.0}, {"date": "2024-12-04", "close": 28.72, "volume": 1258782.0}, {"date": "2024-12-05", "close": 28.83, "volume": 1473502.0}, {"date": "2024-12-06", "close": 28.55, "volume": 1467941.0}, {"date": "2024-12-09", "close": 28.2, "volume": 1777994.0}, {"date": "2024-12-10", "close": 27.86, "volume": 2122235.0}, {"date": "2024-12-11", "close": 28.07, "volume": 2046071.0}, {"date": "2024-12-12", "close": 28.34, "volume": 1901950.0}, {"date": "2024-12-13", "close": 28.47, "volume": 1528920.0}, {"date": "2024-12-16", "close": 28.17, "volume": 1862266.0}, {"date": "2024-12-17", "close": 28.35, "volume": 1649713.0}, {"date": "2024-12-18", "close": 27.38, "volume": 1530055.0}, {"date": "2024-12-19", "close": 27.21, "volume": 1992941.0}, {"date": "2024-12-20", "close": 27.75, "volume": 17109350.0}, {"date": "2024-12-23", "close": 28.1, "volume": 1484392.0}, {"date": "2024-12-24", "close": 28.52, "volume": 618691.0}, {"date": "2024-12-26", "close": 28.63, "volume": 781374.0}, {"date": "2024-12-27", "close": 28.48, "volume": 1435638.0}, {"date": "2024-12-30", "close": 28.33, "volume": 1462419.0}, {"date": "2024-12-31", "close": 28.42, "volume": 1860317.0}, {"date": "2025-01-02", "close": 27.75, "volume": 1314330.0}, {"date": "2025-01-03", "close": 28.17, "volume": 1489426.0}, {"date": "2025-01-06", "close": 27.75, "volume": 1102545.0}, {"date": "2025-01-07", "close": 27.65, "volume": 851788.0}, {"date": "2025-01-08", "close": 28.33, "volume": 1110320.0}, {"date": "2025-01-10", "close": 27.22, "volume": 1164426.0}, {"date": "2025-01-13", "close": 27.13, "volume": 1235294.0}, {"date": "2025-01-14", "close": 27.37, "volume": 719143.0}, {"date": "2025-01-15", "close": 27.92, "volume": 704994.0}, {"date": "2025-01-16", "close": 28.7, "volume": 767468.0}, {"date": "2025-01-17", "close": 27.9, "volume": 1651164.0}, {"date": "2025-01-21", "close": 27.93, "volume": 1611344.0}, {"date": "2025-01-22", "close": 28.25, "volume": 1205919.0}, {"date": "2025-01-23", "close": 28.71, "volume": 982437.0}, {"date": "2025-01-24", "close": 28.9, "volume": 782225.0}, {"date": "2025-01-27", "close": 29.39, "volume": 1101118.0}, {"date": "2025-01-28", "close": 29.63, "volume": 1052260.0}, {"date": "2025-01-29", "close": 28.45, "volume": 1237105.0}, {"date": "2025-01-30", "close": 28.79, "volume": 1348142.0}, {"date": "2025-01-31", "close": 28.29, "volume": 1451455.0}, {"date": "2025-02-03", "close": 28.86, "volume": 1395209.0}, {"date": "2025-02-04", "close": 28.62, "volume": 969049.0}, {"date": "2025-02-05", "close": 29.34, "volume": 1261989.0}, {"date": "2025-02-06", "close": 29.4, "volume": 2087990.0}, {"date": "2025-02-07", "close": 29.3, "volume": 1043437.0}, {"date": "2025-02-10", "close": 28.5, "volume": 1704454.0}, {"date": "2025-02-11", "close": 27.62, "volume": 2029445.0}, {"date": "2025-02-12", "close": 27.46, "volume": 1349045.0}, {"date": "2025-02-13", "close": 28.41, "volume": 1943735.0}, {"date": "2025-02-14", "close": 28.14, "volume": 1000229.0}, {"date": "2025-02-18", "close": 28.03, "volume": 1033941.0}, {"date": "2025-02-19", "close": 27.65, "volume": 1115191.0}, {"date": "2025-02-20", "close": 27.87, "volume": 1389752.0}, {"date": "2025-02-21", "close": 27.31, "volume": 1507505.0}, {"date": "2025-02-24", "close": 27.75, "volume": 1178509.0}, {"date": "2025-02-25", "close": 28.87, "volume": 1413047.0}, {"date": "2025-02-26", "close": 29.72, "volume": 2326372.0}, {"date": "2025-02-27", "close": 30.18, "volume": 3015720.0}, {"date": "2025-02-28", "close": 29.79, "volume": 5584108.0}, {"date": "2025-03-03", "close": 30.44, "volume": 3049663.0}, {"date": "2025-03-04", "close": 30.54, "volume": 2220727.0}, {"date": "2025-03-05", "close": 30.38, "volume": 1313916.0}, {"date": "2025-03-06", "close": 29.02, "volume": 1391533.0}, {"date": "2025-03-07", "close": 28.91, "volume": 2007058.0}, {"date": "2025-03-10", "close": 27.96, "volume": 2647348.0}, {"date": "2025-03-11", "close": 28.74, "volume": 1843730.0}, {"date": "2025-03-12", "close": 28.6, "volume": 1199112.0}, {"date": "2025-03-13", "close": 28.89, "volume": 1738167.0}, {"date": "2025-03-14", "close": 29.49, "volume": 2015969.0}, {"date": "2025-03-17", "close": 29.72, "volume": 1663924.0}, {"date": "2025-03-18", "close": 29.4, "volume": 1159049.0}, {"date": "2025-03-19", "close": 30.14, "volume": 2443489.0}, {"date": "2025-03-20", "close": 29.84, "volume": 1826076.0}, {"date": "2025-03-21", "close": 29.61, "volume": 3563290.0}, {"date": "2025-03-24", "close": 30.45, "volume": 2108342.0}, {"date": "2025-03-25", "close": 30.31, "volume": 3424363.0}, {"date": "2025-03-26", "close": 29.84, "volume": 3153565.0}, {"date": "2025-03-27", "close": 29.93, "volume": 1981748.0}, {"date": "2025-03-28", "close": 30.43, "volume": 1894568.0}, {"date": "2025-03-31", "close": 30.3, "volume": 4295235.0}, {"date": "2025-04-01", "close": 30.78, "volume": 2539319.0}, {"date": "2025-04-02", "close": 30.79, "volume": 2163594.0}, {"date": "2025-04-03", "close": 30.4, "volume": 2003323.0}, {"date": "2025-04-04", "close": 28.5, "volume": 2545135.0}, {"date": "2025-04-07", "close": 27.75, "volume": 1948621.0}, {"date": "2025-04-08", "close": 27.32, "volume": 2750016.0}, {"date": "2025-04-09", "close": 29.09, "volume": 2474722.0}, {"date": "2025-04-10", "close": 28.96, "volume": 1237367.0}, {"date": "2025-04-11", "close": 29.27, "volume": 1360047.0}, {"date": "2025-04-14", "close": 29.92, "volume": 1122840.0}, {"date": "2025-04-15", "close": 30.34, "volume": 1071095.0}, {"date": "2025-04-16", "close": 30.32, "volume": 1274699.0}, {"date": "2025-04-17", "close": 30.61, "volume": 961892.0}, {"date": "2025-04-21", "close": 29.58, "volume": 1026811.0}, {"date": "2025-04-22", "close": 30.17, "volume": 962311.0}, {"date": "2025-04-23", "close": 30.41, "volume": 1040938.0}, {"date": "2025-04-24", "close": 31.08, "volume": 1821080.0}, {"date": "2025-04-25", "close": 31.11, "volume": 573488.0}, {"date": "2025-04-28", "close": 31.59, "volume": 1441081.0}, {"date": "2025-04-29", "close": 31.95, "volume": 1796283.0}, {"date": "2025-04-30", "close": 32.28, "volume": 1318853.0}, {"date": "2025-05-01", "close": 31.81, "volume": 1511153.0}, {"date": "2025-05-02", "close": 32.55, "volume": 1525799.0}, {"date": "2025-05-05", "close": 32.41, "volume": 1145429.0}, {"date": "2025-05-06", "close": 32.53, "volume": 1201560.0}, {"date": "2025-05-07", "close": 32.66, "volume": 1791904.0}, {"date": "2025-05-08", "close": 32.21, "volume": 1595578.0}, {"date": "2025-05-09", "close": 34.93, "volume": 2431123.0}, {"date": "2025-05-12", "close": 34.75, "volume": 1969000.0}, {"date": "2025-05-13", "close": 34.63, "volume": 1449820.0}, {"date": "2025-05-14", "close": 34.19, "volume": 1458133.0}, {"date": "2025-05-15", "close": 34.98, "volume": 1659215.0}, {"date": "2025-05-16", "close": 35.51, "volume": 3286085.0}, {"date": "2025-05-19", "close": 35.25, "volume": 1629226.0}, {"date": "2025-05-20", "close": 35.28, "volume": 2580121.0}, {"date": "2025-05-21", "close": 34.17, "volume": 2159025.0}, {"date": "2025-05-22", "close": 33.98, "volume": 1341352.0}, {"date": "2025-05-23", "close": 34.33, "volume": 1363516.0}, {"date": "2025-05-27", "close": 34.97, "volume": 1302605.0}, {"date": "2025-05-28", "close": 34.71, "volume": 1160922.0}, {"date": "2025-05-29", "close": 34.84, "volume": 1177516.0}, {"date": "2025-05-30", "close": 34.94, "volume": 2615162.0}, {"date": "2025-06-02", "close": 35.05, "volume": 925820.0}, {"date": "2025-06-03", "close": 34.48, "volume": 1256592.0}, {"date": "2025-06-04", "close": 34.63, "volume": 1582028.0}, {"date": "2025-06-05", "close": 34.97, "volume": 1288901.0}, {"date": "2025-06-06", "close": 35.48, "volume": 1715970.0}, {"date": "2025-06-09", "close": 35.2, "volume": 1805729.0}, {"date": "2025-06-10", "close": 35.25, "volume": 1616290.0}, {"date": "2025-06-11", "close": 35.9, "volume": 1750623.0}, {"date": "2025-06-12", "close": 35.7, "volume": 1322969.0}, {"date": "2025-06-13", "close": 35.4, "volume": 1400255.0}, {"date": "2025-06-16", "close": 35.2, "volume": 1568760.0}, {"date": "2025-06-17", "close": 35.46, "volume": 2631819.0}, {"date": "2025-06-18", "close": 35.74, "volume": 2738499.0}, {"date": "2025-06-20", "close": 35.87, "volume": 4510828.0}, {"date": "2025-06-23", "close": 36.62, "volume": 2569235.0}, {"date": "2025-06-24", "close": 36.4, "volume": 1886079.0}, {"date": "2025-06-25", "close": 36.16, "volume": 1524350.0}, {"date": "2025-06-26", "close": 36.16, "volume": 1298002.0}, {"date": "2025-06-27", "close": 36.07, "volume": 4109503.0}, {"date": "2025-06-30", "close": 36.74, "volume": 2363971.0}, {"date": "2025-07-01", "close": 36.22, "volume": 1897569.0}, {"date": "2025-07-02", "close": 36.36, "volume": 1048806.0}, {"date": "2025-07-03", "close": 37.07, "volume": 614511.0}, {"date": "2025-07-07", "close": 36.82, "volume": 1419216.0}, {"date": "2025-07-08", "close": 35.7, "volume": 1509378.0}, {"date": "2025-07-09", "close": 36.04, "volume": 1152526.0}, {"date": "2025-07-10", "close": 36.21, "volume": 925234.0}, {"date": "2025-07-11", "close": 36.65, "volume": 1423666.0}, {"date": "2025-07-14", "close": 37.59, "volume": 820924.0}, {"date": "2025-07-15", "close": 37.09, "volume": 887752.0}, {"date": "2025-07-16", "close": 37.33, "volume": 871609.0}, {"date": "2025-07-17", "close": 37.26, "volume": 837374.0}, {"date": "2025-07-18", "close": 37.83, "volume": 953708.0}, {"date": "2025-07-21", "close": 37.85, "volume": 982206.0}, {"date": "2025-07-22", "close": 37.89, "volume": 1216831.0}, {"date": "2025-07-23", "close": 38.1, "volume": 881952.0}, {"date": "2025-07-24", "close": 37.86, "volume": 790576.0}, {"date": "2025-07-25", "close": 37.35, "volume": 811140.0}, {"date": "2025-07-28", "close": 37.01, "volume": 937751.0}, {"date": "2025-07-29", "close": 38.07, "volume": 1321246.0}, {"date": "2025-07-30", "close": 38.01, "volume": 1147179.0}, {"date": "2025-07-31", "close": 38.64, "volume": 1116526.0}, {"date": "2025-08-01", "close": 38.89, "volume": 1291989.0}, {"date": "2025-08-04", "close": 39.74, "volume": 1619353.0}, {"date": "2025-08-05", "close": 40.06, "volume": 1569884.0}, {"date": "2025-08-06", "close": 39.65, "volume": 1516071.0}, {"date": "2025-08-07", "close": 39.86, "volume": 1554767.0}, {"date": "2025-08-08", "close": 40.51, "volume": 1697790.0}, {"date": "2025-08-11", "close": 40.38, "volume": 1418156.0}, {"date": "2025-08-12", "close": 40.54, "volume": 1482774.0}, {"date": "2025-08-13", "close": 40.65, "volume": 2339778.0}, {"date": "2025-08-14", "close": 40.39, "volume": 1732500.0}, {"date": "2025-08-15", "close": 40.45, "volume": 1593008.0}, {"date": "2025-08-18", "close": 40.88, "volume": 1442302.0}, {"date": "2025-08-19", "close": 40.87, "volume": 1448291.0}, {"date": "2025-08-20", "close": 41.73, "volume": 2478556.0}, {"date": "2025-08-21", "close": 42.48, "volume": 1869061.0}, {"date": "2025-08-22", "close": 42.47, "volume": 1845376.0}, {"date": "2025-08-25", "close": 42.5, "volume": 1392447.0}, {"date": "2025-08-26", "close": 42.54, "volume": 1486576.0}, {"date": "2025-08-27", "close": 42.73, "volume": 1597873.0}, {"date": "2025-08-28", "close": 42.72, "volume": 1076205.0}, {"date": "2025-08-29", "close": 42.79, "volume": 988695.0}, {"date": "2025-09-02", "close": 41.99, "volume": 1528247.0}, {"date": "2025-09-03", "close": 41.99, "volume": 1801873.0}, {"date": "2025-09-04", "close": 42.72, "volume": 1521935.0}, {"date": "2025-09-05", "close": 42.73, "volume": 1605580.0}, {"date": "2025-09-08", "close": 42.78, "volume": 984191.0}, {"date": "2025-09-09", "close": 42.93, "volume": 1603381.0}, {"date": "2025-09-10", "close": 43.16, "volume": 1733568.0}, {"date": "2025-09-11", "close": 42.73, "volume": 1721294.0}, {"date": "2025-09-12", "close": 42.67, "volume": 1169198.0}, {"date": "2025-09-15", "close": 42.77, "volume": 798616.0}, {"date": "2025-09-16", "close": 42.29, "volume": 1571221.0}, {"date": "2025-09-17", "close": 42.04, "volume": 1545687.0}, {"date": "2025-09-18", "close": 42.64, "volume": 1360923.0}, {"date": "2025-09-19", "close": 42.22, "volume": 4056673.0}, {"date": "2025-09-22", "close": 42.11, "volume": 1167520.0}, {"date": "2025-09-23", "close": 42.92, "volume": 1987642.0}, {"date": "2025-09-24", "close": 42.09, "volume": 964736.0}, {"date": "2025-09-25", "close": 41.71, "volume": 1003074.0}, {"date": "2025-09-26", "close": 42.15, "volume": 1285585.0}, {"date": "2025-09-29", "close": 41.79, "volume": 1000980.0}, {"date": "2025-09-30", "close": 42.01, "volume": 1449257.0}, {"date": "2025-10-01", "close": 41.94, "volume": 1164201.0}, {"date": "2025-10-02", "close": 41.32, "volume": 1372175.0}, {"date": "2025-10-03", "close": 40.9, "volume": 1037633.0}, {"date": "2025-10-06", "close": 41.0, "volume": 1920595.0}, {"date": "2025-10-07", "close": 41.05, "volume": 1167441.0}, {"date": "2025-10-08", "close": 40.18, "volume": 1291733.0}, {"date": "2025-10-09", "close": 40.54, "volume": 1171981.0}, {"date": "2025-10-10", "close": 40.56, "volume": 885430.0}, {"date": "2025-10-13", "close": 41.29, "volume": 805572.0}, {"date": "2025-10-14", "close": 41.49, "volume": 1231465.0}, {"date": "2025-10-15", "close": 42.73, "volume": 1399583.0}, {"date": "2025-10-16", "close": 42.47, "volume": 1365972.0}, {"date": "2025-10-17", "close": 43.39, "volume": 1791476.0}, {"date": "2025-10-20", "close": 43.36, "volume": 991019.0}, {"date": "2025-10-21", "close": 42.09, "volume": 1093877.0}, {"date": "2025-10-22", "close": 43.11, "volume": 1358722.0}, {"date": "2025-10-23", "close": 43.5, "volume": 975187.0}, {"date": "2025-10-24", "close": 44.31, "volume": 1047651.0}, {"date": "2025-10-27", "close": 44.39, "volume": 1008267.0}, {"date": "2025-10-28", "close": 44.09, "volume": 1259146.0}, {"date": "2025-10-29", "close": 44.56, "volume": 1894106.0}, {"date": "2025-10-30", "close": 45.3, "volume": 3111538.0}, {"date": "2025-10-31", "close": 45.32, "volume": 1846580.0}, {"date": "2025-11-03", "close": 45.75, "volume": 1353007.0}, {"date": "2025-11-04", "close": 45.98, "volume": 1114327.0}, {"date": "2025-11-05", "close": 47.09, "volume": 1666764.0}, {"date": "2025-11-06", "close": 47.92, "volume": 2406646.0}, {"date": "2025-11-07", "close": 49.42, "volume": 2874972.0}, {"date": "2025-11-10", "close": 49.34, "volume": 2445406.0}, {"date": "2025-11-11", "close": 49.17, "volume": 2118289.0}, {"date": "2025-11-12", "close": 47.87, "volume": 1967939.0}, {"date": "2025-11-13", "close": 48.24, "volume": 2017087.0}, {"date": "2025-11-14", "close": 48.32, "volume": 2618039.0}, {"date": "2025-11-17", "close": 47.91, "volume": 2304356.0}, {"date": "2025-11-18", "close": 49.16, "volume": 1951835.0}, {"date": "2025-11-19", "close": 49.49, "volume": 1249167.0}, {"date": "2025-11-20", "close": 49.23, "volume": 1624889.0}, {"date": "2025-11-21", "close": 48.0, "volume": 7084286.0}, {"date": "2025-11-24", "close": 48.8, "volume": 3298791.0}, {"date": "2025-11-25", "close": 48.79, "volume": 1914423.0}, {"date": "2025-11-26", "close": 50.5, "volume": 2434661.0}, {"date": "2025-11-28", "close": 50.78, "volume": 763543.0}, {"date": "2025-12-01", "close": 50.43, "volume": 1607341.0}, {"date": "2025-12-02", "close": 50.44, "volume": 1441779.0}, {"date": "2025-12-03", "close": 50.31, "volume": 2110542.0}, {"date": "2025-12-04", "close": 49.97, "volume": 1915956.0}, {"date": "2025-12-05", "close": 50.11, "volume": 1330285.0}, {"date": "2025-12-08", "close": 49.84, "volume": 2017288.0}, {"date": "2025-12-09", "close": 49.44, "volume": 1897606.0}, {"date": "2025-12-10", "close": 48.12, "volume": 1926587.0}, {"date": "2025-12-11", "close": 46.7, "volume": 3469831.0}, {"date": "2025-12-12", "close": 47.25, "volume": 2568490.0}, {"date": "2025-12-15", "close": 47.2, "volume": 2727498.0}, {"date": "2025-12-16", "close": 47.62, "volume": 3139924.0}, {"date": "2025-12-17", "close": 47.63, "volume": 2042480.0}, {"date": "2025-12-18", "close": 47.67, "volume": 2001375.0}, {"date": "2025-12-19", "close": 48.13, "volume": 5076248.0}, {"date": "2025-12-22", "close": 48.5, "volume": 1634403.0}, {"date": "2025-12-23", "close": 48.35, "volume": 1439978.0}, {"date": "2025-12-24", "close": 48.4, "volume": 510486.0}, {"date": "2025-12-26", "close": 47.95, "volume": 632007.0}, {"date": "2025-12-29", "close": 48.3, "volume": 852835.0}, {"date": "2025-12-30", "close": 47.74, "volume": 1088870.0}, {"date": "2025-12-31", "close": 47.06, "volume": 1474089.0}, {"date": "2026-01-02", "close": 47.24, "volume": 1629454.0}, {"date": "2026-01-05", "close": 46.71, "volume": 2086138.0}, {"date": "2026-01-06", "close": 47.13, "volume": 2669378.0}, {"date": "2026-01-07", "close": 47.35, "volume": 1445818.0}, {"date": "2026-01-08", "close": 47.34, "volume": 1876168.0}, {"date": "2026-01-09", "close": 47.28, "volume": 1264181.0}, {"date": "2026-01-12", "close": 47.54, "volume": 1119529.0}, {"date": "2026-01-13", "close": 47.74, "volume": 1353943.0}, {"date": "2026-01-14", "close": 47.66, "volume": 1128650.0}, {"date": "2026-01-15", "close": 47.98, "volume": 2024714.0}, {"date": "2026-01-16", "close": 48.01, "volume": 2092434.0}, {"date": "2026-01-20", "close": 47.4, "volume": 1307257.0}, {"date": "2026-01-21", "close": 48.64, "volume": 3058921.0}, {"date": "2026-01-22", "close": 46.49, "volume": 2393278.0}, {"date": "2026-01-23", "close": 46.24, "volume": 1555496.0}, {"date": "2026-01-26", "close": 46.23, "volume": 1554170.0}, {"date": "2026-01-27", "close": 45.69, "volume": 3632659.0}, {"date": "2026-01-28", "close": 46.33, "volume": 6046802.0}, {"date": "2026-01-29", "close": 47.22, "volume": 3999522.0}, {"date": "2026-01-30", "close": 46.91, "volume": 25350660.0}, {"date": "2026-02-02", "close": 47.58, "volume": 3646717.0}, {"date": "2026-02-03", "close": 48.18, "volume": 3403006.0}, {"date": "2026-02-04", "close": 46.82, "volume": 2751180.0}, {"date": "2026-02-05", "close": 48.17, "volume": 3106950.0}, {"date": "2026-02-06", "close": 48.77, "volume": 2322152.0}, {"date": "2026-02-09", "close": 49.38, "volume": 1783350.0}, {"date": "2026-02-10", "close": 50.47, "volume": 1807494.0}, {"date": "2026-02-11", "close": 51.53, "volume": 2147735.0}, {"date": "2026-02-12", "close": 51.7, "volume": 3025943.0}, {"date": "2026-02-13", "close": 51.8, "volume": 2483858.0}, {"date": "2026-02-17", "close": 53.0, "volume": 1761207.0}, {"date": "2026-02-18", "close": 52.27, "volume": 2004081.0}, {"date": "2026-02-19", "close": 52.17, "volume": 1899664.0}, {"date": "2026-02-20", "close": 51.93, "volume": 1854688.0}, {"date": "2026-02-23", "close": 52.71, "volume": 2071344.0}, {"date": "2026-02-24", "close": 52.5, "volume": 2502728.0}, {"date": "2026-02-25", "close": 52.92, "volume": 1623625.0}, {"date": "2026-02-26", "close": 53.19, "volume": 2319513.0}, {"date": "2026-02-27", "close": 52.24, "volume": 5080380.0}, {"date": "2026-03-02", "close": 52.9, "volume": 2684382.0}, {"date": "2026-03-03", "close": 52.37, "volume": 2206764.0}, {"date": "2026-03-04", "close": 51.87, "volume": 3077997.0}, {"date": "2026-03-05", "close": 52.12, "volume": 3109981.0}, {"date": "2026-03-06", "close": 51.51, "volume": 2300703.0}, {"date": "2026-03-09", "close": 52.19, "volume": 2611509.0}, {"date": "2026-03-10", "close": 52.98, "volume": 3585468.0}, {"date": "2026-03-11", "close": 52.8, "volume": 2820355.0}, {"date": "2026-03-12", "close": 52.13, "volume": 2894720.0}, {"date": "2026-03-13", "close": 52.16, "volume": 3066760.0}, {"date": "2026-03-16", "close": 52.7, "volume": 2966993.0}, {"date": "2026-03-17", "close": 53.03, "volume": 2347086.0}, {"date": "2026-03-18", "close": 52.57, "volume": 2938061.0}, {"date": "2026-03-19", "close": 51.12, "volume": 2516945.0}, {"date": "2026-03-20", "close": 48.11, "volume": 7716650.0}, {"date": "2026-03-23", "close": 48.07, "volume": 3147075.0}, {"date": "2026-03-24", "close": 48.25, "volume": 2531371.0}, {"date": "2026-03-25", "close": 47.94, "volume": 2101482.0}, {"date": "2026-03-26", "close": 47.41, "volume": 1232066.0}, {"date": "2026-03-27", "close": 47.13, "volume": 1274230.0}, {"date": "2026-03-30", "close": 46.93, "volume": 1969707.0}, {"date": "2026-03-31", "close": 47.16, "volume": 2680071.0}, {"date": "2026-04-01", "close": 47.52, "volume": 1679999.0}, {"date": "2026-04-02", "close": 48.09, "volume": 2049769.0}, {"date": "2026-04-06", "close": 47.14, "volume": 2195723.0}, {"date": "2026-04-07", "close": 47.6, "volume": 2430641.0}, {"date": "2026-04-08", "close": 48.4, "volume": 3729122.0}, {"date": "2026-04-09", "close": 49.11, "volume": 2271365.0}, {"date": "2026-04-10", "close": 49.23, "volume": 2501642.0}, {"date": "2026-04-13", "close": 48.14, "volume": 1884455.0}, {"date": "2026-04-14", "close": 48.82, "volume": 1813563.0}, {"date": "2026-04-15", "close": 49.48, "volume": 2223326.0}, {"date": "2026-04-16", "close": 50.58, "volume": 2282035.0}, {"date": "2026-04-17", "close": 49.59, "volume": 2649028.0}, {"date": "2026-04-20", "close": 50.21, "volume": 1626374.0}, {"date": "2026-04-21", "close": 49.52, "volume": 2452307.0}, {"date": "2026-04-22", "close": 47.76, "volume": 2040883.0}, {"date": "2026-04-23", "close": 50.58, "volume": 2504984.0}, {"date": "2026-04-24", "close": 50.1, "volume": 1906720.0}, {"date": "2026-04-27", "close": 50.32, "volume": 1887774.0}, {"date": "2026-04-28", "close": 50.32, "volume": 1893823.0}, {"date": "2026-04-29", "close": 50.21, "volume": 1900520.0}, {"date": "2026-04-30", "close": 50.78, "volume": 1341549.0}, {"date": "2026-05-01", "close": 50.15, "volume": 1819165.0}, {"date": "2026-05-04", "close": 50.13, "volume": 2306918.0}, {"date": "2026-05-05", "close": 49.68, "volume": 2783197.0}, {"date": "2026-05-06", "close": 50.02, "volume": 2691087.0}, {"date": "2026-05-07", "close": 49.6, "volume": 1801726.0}, {"date": "2026-05-08", "close": 51.71, "volume": 2664409.0}, {"date": "2026-05-11", "close": 50.38, "volume": 2780492.0}, {"date": "2026-05-12", "close": 51.47, "volume": 2613000.0}, {"date": "2026-05-13", "close": 51.61, "volume": 2140327.0}, {"date": "2026-05-14", "close": 51.14, "volume": 2119953.0}, {"date": "2026-05-15", "close": 49.35, "volume": 3321773.0}, {"date": "2026-05-18", "close": 50.09, "volume": 1414939.0}, {"date": "2026-05-19", "close": 50.81, "volume": 1701090.0}, {"date": "2026-05-20", "close": 51.68, "volume": 1940082.0}, {"date": "2026-05-21", "close": 50.13, "volume": 7840827.0}, {"date": "2026-05-22", "close": 50.19, "volume": 3805738.0}, {"date": "2026-05-26", "close": 51.0, "volume": 3200294.0}, {"date": "2026-05-27", "close": 50.46, "volume": 2054697.0}, {"date": "2026-05-28", "close": 49.46, "volume": 3229780.0}, {"date": "2026-05-29", "close": 48.89, "volume": 3614827.0}, {"date": "2026-06-01", "close": 47.23, "volume": 1743887.0}, {"date": "2026-06-02", "close": 46.38, "volume": 1646022.0}, {"date": "2026-06-03", "close": 46.59, "volume": 2307340.0}, {"date": "2026-06-04", "close": 46.37, "volume": 2131290.0}, {"date": "2026-06-05", "close": 47.48, "volume": 1755081.0}, {"date": "2026-06-08", "close": 45.7, "volume": 4227266.0}, {"date": "2026-06-09", "close": 46.71, "volume": 3699922.0}, {"date": "2026-06-10", "close": 46.82, "volume": 1783619.0}, {"date": "2026-06-11", "close": 46.55, "volume": 2009252.0}, {"date": "2026-06-12", "close": 46.81, "volume": 1818930.0}, {"date": "2026-06-15", "close": 46.47, "volume": 3008477.0}, {"date": "2026-06-16", "close": 46.87, "volume": 2223387.0}, {"date": "2026-06-17", "close": 46.52, "volume": 2431795.0}, {"date": "2026-06-18", "close": 46.52, "volume": 7313037.0}, {"date": "2026-06-22", "close": 47.16, "volume": 2889947.0}, {"date": "2026-06-23", "close": 48.67, "volume": 3495387.0}, {"date": "2026-06-24", "close": 50.1, "volume": 3759544.0}, {"date": "2026-06-25", "close": 50.92, "volume": 4175795.0}, {"date": "2026-06-26", "close": 51.0, "volume": 27920980.0}, {"date": "2026-06-29", "close": 52.0, "volume": 3213429.0}, {"date": "2026-06-30", "close": 52.15, "volume": 5002609.0}, {"date": "2026-07-01", "close": 53.65, "volume": 4744607.0}, {"date": "2026-07-02", "close": 55.04, "volume": 4863733.0}, {"date": "2026-07-06", "close": 53.83, "volume": 3734900.0}, {"date": "2026-07-07", "close": 54.93, "volume": 5233885.0}, {"date": "2026-07-08", "close": 54.62, "volume": 3305094.0}, {"date": "2026-07-09", "close": 53.84, "volume": 2072191.0}, {"date": "2026-07-10", "close": 53.57, "volume": 1755205.0}, {"date": "2026-07-13", "close": 54.35, "volume": 1461039.0}, {"date": "2026-07-14", "close": 54.73, "volume": 2002135.0}, {"date": "2026-07-15", "close": 54.19, "volume": 2374332.0}, {"date": "2026-07-16", "close": 56.59, "volume": 3149311.0}, {"date": "2026-07-17", "close": 57.16, "volume": 2138947.0}, {"date": "2026-07-20", "close": 56.66, "volume": 1767249.0}, {"date": "2026-07-21", "close": 57.6, "volume": 2930463.0}, {"date": "2026-07-22", "close": 57.08, "volume": 1755134.0}, {"date": "2026-07-23", "close": 56.38, "volume": 2020036.0}, {"date": "2026-07-24", "close": 57.44, "volume": 2157830.0}, {"date": "2026-07-27", "close": 57.45, "volume": 2167571.0}, {"date": "2026-07-28", "close": 57.72, "volume": 3038868.0}, {"date": "2026-07-29", "close": 57.52, "volume": 2717687.0}, {"date": "2026-07-30", "close": 55.73, "volume": 2077754.0}, {"date": "2026-07-31", "close": 55.6, "volume": 1548530.0}, {"date": "2026-08-03", "close": 55.12, "volume": 1620333.0}, {"date": "2026-08-04", "close": 54.47, "volume": 2338353.0}, {"date": "2026-08-05", "close": 55.5, "volume": 2271600.0}, {"date": "2026-08-06", "close": 54.71, "volume": 2050171.0}, {"date": "2026-08-07", "close": 56.74, "volume": 2501395.0}], "refreshing": true}