{"ticker": "BLCO", "overview": {"cik": "1860742", "ticker": "BLCO", "name": "Bausch & Lomb Corp", "industry": "Ophthalmic Goods", "country": "Canada", "sic": "3851", "announcements": [{"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000102", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000100", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000099", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000096", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-12", "title": "FORM 8-K/A", "accession": "0000950103-26-012223", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-11", "title": "Form 144/A", "accession": "0001959173-26-005864", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-343029", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005847", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005713", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0000950103-26-011979", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001860742-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001860742-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000084", "price_sensitive": false}]}, "description": "Bausch & Lomb Corp trades as BLCO on the NYSE and is registered in Canada, classified under Ophthalmic Goods (SIC 3851). Privy Trades holds 211 insider filings for the company, from May 2022 to August 2026. Across those, 11 insiders disclosed 12 open-market purchases totalling $2.00M against 4 sales totalling $675.73M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 1997160.095, "sell_n": 4, "sell_sum": 675725708.855, "net": -673728548.76, "insiders": 11, "first_date": "2022-05-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "BLCO", "has_prices": true, "as_of": "2026-08-07", "last": 16.78, "prev_close": 16.35, "change": 0.4299999999999997, "change_pct": 0.026299694189602426, "session_volume": 257676.0, "vwap_5": 16.66304291884937, "vwap_20": 16.405282792743293, "vwap_60": 15.977197329178255, "vwap_250": 15.960684874184263, "high_52w": 18.6, "low_52w": 14.56, "avg_volume_20": 443694.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001860742-26-000105", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Barbara Trebbi", "who_key": "Trebbi Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000105/0001860742-26-000105-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001860742-26-000102", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Laurence E. Paul", "who_key": "PAUL LAURENCE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000102/0001860742-26-000102-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001860742-26-000100", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000100/0001860742-26-000100-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001860742-26-000096", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Frederick Munsch", "who_key": "Munsch Frederick", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 887662.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider sells $888K of BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1864367/000186074226000096/0001860742-26-000096-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "0001193125-26-343029", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 306708.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director sells $307K of BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000119312526343029/0001193125-26-343029-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001860742-26-000095", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Andrew J. Stewart", "who_key": "Stewart Andrew J.", "role": "President, GPIC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "President files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974516/000186074226000095/0001860742-26-000095-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000094", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Frederick Munsch", "who_key": "Munsch Frederick", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864367/000186074226000094/0001860742-26-000094-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000093", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Yehia Hashad", "who_key": "Hashad Yehia", "role": "EVP of R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877701/000186074226000093/0001860742-26-000093-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000092", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Sam Eldessouky", "who_key": "Eldessouky Sam", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "CFO files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000092/0001860742-26-000092-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000091", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Luc Bonnefoy", "who_key": "Bonnefoy Luc", "role": "President, Surgical", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "President files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980767/000186074226000091/0001860742-26-000091-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000089", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70911.56000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "CEO files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000089/0001860742-26-000089-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000090", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "A. Robert D. Bailey", "who_key": "Bailey A Robert D", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "C-suite exec files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000090/0001860742-26-000090-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0001860742-26-000084", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Luc Bonnefoy", "who_key": "Bonnefoy Luc", "role": "President, Surgical", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15200.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "President files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000084/0001860742-26-000084-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001860742-26-000072", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Eduardo Alfonso", "who_key": "Alfonso Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000072/0001860742-26-000072-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000075", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Nathalie D. Bernier", "who_key": "Bernier Nathalie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000075/0001860742-26-000075-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000076", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Steven H. Collis", "who_key": "COLLIS STEVEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000076/0001860742-26-000076-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000077", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Sarah B. Kavanagh", "who_key": "KAVANAGH SARAH B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000077/0001860742-26-000077-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000078", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Karen Ling", "who_key": "Ling Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000078/0001860742-26-000078-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000079", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000079/0001860742-26-000079-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000080", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Russel C. Robertson", "who_key": "ROBERTSON RUSSEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000080/0001860742-26-000080-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000081", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Thomas W. Ross Sr.", "who_key": "Ross Thomas W. Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000081/0001860742-26-000081-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000082", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249986.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000082/0001860742-26-000082-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001860742-26-000071", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 45945.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "CEO files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000071/0001860742-26-000071-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237047}, {"id": "0001860742-26-000067", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Luc Bonnefoy", "who_key": "Bonnefoy Luc", "role": "President, Surgical", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 191520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "President files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000067/0001860742-26-000067-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0001860742-26-000068", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Frederick Munsch", "who_key": "Munsch Frederick", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 138768.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000068/0001860742-26-000068-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0001860742-26-000069", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Yehia Hashad", "who_key": "Hashad Yehia", "role": "EVP of R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 218624.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000069/0001860742-26-000069-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0001860742-26-000070", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Sam Eldessouky", "who_key": "Eldessouky Sam", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1023008.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "CFO files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000070/0001860742-26-000070-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0001860742-26-000063", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Eduardo Alfonso", "who_key": "Alfonso Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21862.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000063/0001860742-26-000063-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001860742-26-000064", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Steven H. Collis", "who_key": "COLLIS STEVEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22498.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000064/0001860742-26-000064-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001860742-26-000065", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "John Paulson", "who_key": "Paulson John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21862.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Director files routine paperwork on BLCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000065/0001860742-26-000065-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}], "recent_buys": [{"id": "0001860742-26-000056", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "A. Robert D. Bailey", "who_key": "Bailey A Robert D", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 250331.6, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Top exec puts $250K into BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000056/0001860742-26-000056-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001860742-26-000055", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Sam Eldessouky", "who_key": "Eldessouky Sam", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 68520.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "CFO buys $69K of BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000055/0001860742-26-000055-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001860742-26-000054", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251958.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "3 insiders now buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000054/0001860742-26-000054-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001860742-26-000053", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Thomas W. Ross Sr.", "who_key": "Ross Thomas W. Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79555.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "4 insiders now buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000053/0001860742-26-000053-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}, {"id": "0001860742-26-000051", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Eduardo Alfonso", "who_key": "Alfonso Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76970.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "That makes 5 insiders into BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000051/0001860742-26-000051-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001860742-26-000050", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79883.02, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "6 insiders now buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000050/0001860742-26-000050-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001860742-26-000022", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Steven H. Collis", "who_key": "COLLIS STEVEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 267150.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "That makes 7 insiders into BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000022/0001860742-26-000022-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363767}, {"id": "0001860742-26-000021", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Russel C. Robertson", "who_key": "ROBERTSON RUSSEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78760.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider cluster: 8 buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000021/0001860742-26-000021-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368087}, {"id": "0001860742-26-000020", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Karen Ling", "who_key": "Ling Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70968.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "That makes 9 insiders into BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000020/0001860742-26-000020-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001127602-25-015582", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248072.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "Insider cluster: 10 buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000112760225015582/0001127602-25-015582-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762647}, {"id": "0001127602-25-013477", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19924.725000000002, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "10 insiders now buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000112760225013477/0001127602-25-013477-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791447}, {"id": "0001127602-24-021823", "src": "INSIDERS", "ticker": "BLCO", "cik": "1860742", "company": "Bausch & Lomb Corp", "company_raw": "Bausch & Lomb Corp", "who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 505067.25, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "Canada", "headline": "10 insiders now buying BLCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000112760224021823/0001127602-24-021823-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180247}], "institutional": [], "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": "Bausch + Lomb Corporation Common Shares", "new_value": "Bausch & Lomb Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001860742", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001860742", "applied": 1, "detected_at": "2026-09-10T16:51:41.225608"}]}, "key_people": [{"who": "Bausch Health Companies Inc.", "who_key": "Bausch Health Companies Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 674531338.635, "net": -674531338.635, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77606338.635, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000089924322020663/0000899243-22-020663-index.htm"}, {"action": "SELL", "amount": 596925000.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000089924322017761/0000899243-22-017761-index.htm"}], "latest": {"action": "SELL", "amount": 77606338.635, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000089924322020663/0000899243-22-020663-index.htm"}}, {"who": "Brent L. Saunders", "who_key": "SAUNDERS BRENT L", "role": "CEO and Chairman of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1005097.25, "sold": 0, "net": 1005097.25, "trades": 3, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 251958.0, "date": "2026-03-06", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000054/0001860742-26-000054-index.htm"}, {"action": "BUY", "amount": 248072.0, "date": "2025-05-22", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000112760225015582/0001127602-25-015582-index.htm"}, {"action": "BUY", "amount": 505067.25, "date": "2024-08-05", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000112760224021823/0001127602-24-021823-index.htm"}], "latest": {"action": "BUY", "amount": 251958.0, "date": "2026-03-06", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000054/0001860742-26-000054-index.htm"}}, {"who": "Frederick Munsch", "who_key": "Munsch Frederick", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 887662.0000000001, "net": -887662.0000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 887662.0000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864367/000186074226000096/0001860742-26-000096-index.htm"}], "latest": {"action": "SELL", "amount": 887662.0000000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1864367/000186074226000096/0001860742-26-000096-index.htm"}}, {"who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99807.74500000001, "sold": 306708.22, "net": -206900.47499999998, "trades": 3, "top_score": 38.9, "lean": "selling", "history": [{"action": "SELL", "amount": 306708.22, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000119312526343029/0001193125-26-343029-index.htm"}, {"action": "BUY", "amount": 79883.02, "date": "2026-02-27", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000050/0001860742-26-000050-index.htm"}, {"action": "BUY", "amount": 19924.725000000002, "date": "2025-05-02", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000112760225013477/0001127602-25-013477-index.htm"}], "latest": {"action": "SELL", "amount": 306708.22, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000119312526343029/0001193125-26-343029-index.htm"}}, {"who": "Steven H. Collis", "who_key": "COLLIS STEVEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 267150.0, "sold": 0, "net": 267150.0, "trades": 1, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 267150.0, "date": "2026-02-23", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000022/0001860742-26-000022-index.htm"}], "latest": {"action": "BUY", "amount": 267150.0, "date": "2026-02-23", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000022/0001860742-26-000022-index.htm"}}, {"who": "A. Robert D. Bailey", "who_key": "Bailey A Robert D", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 250331.6, "sold": 0, "net": 250331.6, "trades": 1, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 250331.6, "date": "2026-03-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000056/0001860742-26-000056-index.htm"}], "latest": {"action": "BUY", "amount": 250331.6, "date": "2026-03-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000056/0001860742-26-000056-index.htm"}}, {"who": "Thomas W. Ross Sr.", "who_key": "Ross Thomas W. Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 79555.5, "sold": 0, "net": 79555.5, "trades": 1, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 79555.5, "date": "2026-03-03", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000053/0001860742-26-000053-index.htm"}], "latest": {"action": "BUY", "amount": 79555.5, "date": "2026-03-03", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000053/0001860742-26-000053-index.htm"}}, {"who": "Russel C. Robertson", "who_key": "ROBERTSON RUSSEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 78760.0, "sold": 0, "net": 78760.0, "trades": 1, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 78760.0, "date": "2026-02-20", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000021/0001860742-26-000021-index.htm"}], "latest": {"action": "BUY", "amount": 78760.0, "date": "2026-02-20", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1860742/000186074226000021/0001860742-26-000021-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -306708.22}, {"date": "2026-08-10", "net": -887662.0000000001}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000102", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000100", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000099", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000096", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-12", "title": "FORM 8-K/A", "accession": "0000950103-26-012223", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-11", "title": "Form 144/A", "accession": "0001959173-26-005864", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-343029", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005847", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005713", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0000950103-26-011979", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001860742-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001860742-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001860742-26-000084", "price_sensitive": false}], "performance": {"ticker": "BLCO", "has_prices": true, "summary": {"n": 12, "avg": 0.04762560627334503, "win_rate": 0.25, "best": 0.49155555555555563, "worst": -0.0885388375882672, "as_of": "2026-08-07"}, "buys": [{"who": "Bailey A Robert D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Legal Officer", "amount": 250331.6, "date": "2026-03-06", "score": 48.6, "ref_price": 17.06, "return": -0.01641266119577946}, {"who": "Eldessouky Sam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 68520.0, "date": "2026-03-06", "score": 44.8, "ref_price": 17.06, "return": -0.01641266119577946}, {"who": "SAUNDERS BRENT L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board, Director", "amount": 251958.0, "date": "2026-03-06", "score": 54.1, "ref_price": 17.06, "return": -0.01641266119577946}, {"who": "Ross Thomas W. Sr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79555.5, "date": "2026-03-03", "score": 39.0, "ref_price": 17.98, "return": -0.06674082313681864}, {"who": "Alfonso Eduardo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76970.0, "date": "2026-03-02", "score": 50.0, "ref_price": 18.41, "return": -0.0885388375882672}, {"who": "VON ESCHENBACH ANDREW C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79883.02, "date": "2026-02-27", "score": 38.9, "ref_price": 18.3, "return": -0.08306010928961746}, {"who": "COLLIS STEVEN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267150.0, "date": "2026-02-23", "score": 59.1, "ref_price": 17.99, "return": -0.06725958866036673}, {"who": "ROBERTSON RUSSEL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78760.0, "date": "2026-02-20", "score": 38.8, "ref_price": 17.94, "return": -0.06465997770345597}, {"who": "Ling Karen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70968.0, "date": "2026-02-19", "score": 38.9, "ref_price": 17.65, "return": -0.049291784702549434}, {"who": "SAUNDERS BRENT L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board, Director", "amount": 248072.0, "date": "2025-05-22", "score": 54.2, "ref_price": 11.25, "return": 0.49155555555555563}, {"who": "VON ESCHENBACH ANDREW C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19924.725000000002, "date": "2025-05-02", "score": 31.5, "ref_price": 11.5, "return": 0.4591304347826088}, {"who": "SAUNDERS BRENT L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman of the Board, Director", "amount": 505067.25, "date": "2024-08-05", "score": 58.3, "ref_price": 15.4, "return": 0.08961038961038965}]}, "price_series": [{"date": "2022-05-06", "close": 20.0, "volume": 15225320.0}, {"date": "2022-05-09", "close": 18.0, "volume": 5325826.0}, {"date": "2022-05-10", "close": 17.55, "volume": 5151743.0}, {"date": "2022-05-11", "close": 16.55, "volume": 1453243.0}, {"date": "2022-05-12", "close": 17.47, "volume": 1098405.0}, {"date": "2022-05-13", "close": 17.72, "volume": 897173.0}, {"date": "2022-05-16", "close": 17.0, "volume": 472538.0}, {"date": "2022-05-17", "close": 17.23, "volume": 1333650.0}, {"date": "2022-05-18", "close": 16.51, "volume": 488156.0}, {"date": "2022-05-19", "close": 17.52, "volume": 953434.0}, {"date": "2022-05-20", "close": 17.18, "volume": 1130507.0}, {"date": "2022-05-23", "close": 16.91, "volume": 871481.0}, {"date": "2022-05-24", "close": 16.11, "volume": 1032116.0}, {"date": "2022-05-25", "close": 16.99, "volume": 1294994.0}, {"date": "2022-05-26", "close": 18.0, "volume": 1245219.0}, {"date": "2022-05-27", "close": 17.69, "volume": 356442.0}, {"date": "2022-05-31", "close": 17.01, "volume": 335890.0}, {"date": "2022-06-01", "close": 16.28, "volume": 333334.0}, {"date": "2022-06-02", "close": 16.29, "volume": 476483.0}, {"date": "2022-06-03", "close": 16.61, "volume": 337094.0}, {"date": "2022-06-06", "close": 16.16, "volume": 638142.0}, {"date": "2022-06-07", "close": 15.65, "volume": 1377114.0}, {"date": "2022-06-08", "close": 14.88, "volume": 1177493.0}, {"date": "2022-06-09", "close": 14.58, "volume": 1054651.0}, {"date": "2022-06-10", "close": 14.07, "volume": 561485.0}, {"date": "2022-06-13", "close": 13.36, "volume": 748580.0}, {"date": "2022-06-14", "close": 13.69, "volume": 705558.0}, {"date": "2022-06-15", "close": 14.86, "volume": 613413.0}, {"date": "2022-06-16", "close": 14.49, "volume": 1460919.0}, {"date": "2022-06-17", "close": 15.75, "volume": 3926593.0}, {"date": "2022-06-21", "close": 15.5, "volume": 1846855.0}, {"date": "2022-06-22", "close": 15.47, "volume": 1373044.0}, {"date": "2022-06-23", "close": 15.51, "volume": 1595795.0}, {"date": "2022-06-24", "close": 15.85, "volume": 1081631.0}, {"date": "2022-06-27", "close": 15.7, "volume": 517466.0}, {"date": "2022-06-28", "close": 15.02, "volume": 573102.0}, {"date": "2022-06-29", "close": 15.28, "volume": 330858.0}, {"date": "2022-06-30", "close": 15.24, "volume": 571733.0}, {"date": "2022-07-01", "close": 15.86, "volume": 353418.0}, {"date": "2022-07-05", "close": 15.8, "volume": 262155.0}, {"date": "2022-07-06", "close": 15.94, "volume": 609758.0}, {"date": "2022-07-07", "close": 15.97, "volume": 541077.0}, {"date": "2022-07-08", "close": 16.43, "volume": 861610.0}, {"date": "2022-07-11", "close": 15.9, "volume": 462908.0}, {"date": "2022-07-12", "close": 16.59, "volume": 948680.0}, {"date": "2022-07-13", "close": 16.2, "volume": 572102.0}, {"date": "2022-07-14", "close": 15.98, "volume": 545134.0}, {"date": "2022-07-15", "close": 15.59, "volume": 381469.0}, {"date": "2022-07-18", "close": 15.15, "volume": 713601.0}, {"date": "2022-07-19", "close": 15.29, "volume": 599473.0}, {"date": "2022-07-20", "close": 15.14, "volume": 2064486.0}, {"date": "2022-07-21", "close": 15.72, "volume": 486903.0}, {"date": "2022-07-22", "close": 15.33, "volume": 691424.0}, {"date": "2022-07-25", "close": 16.09, "volume": 458719.0}, {"date": "2022-07-26", "close": 15.35, "volume": 1078981.0}, {"date": "2022-07-27", "close": 16.07, "volume": 477067.0}, {"date": "2022-07-28", "close": 15.35, "volume": 11015100.0}, {"date": "2022-07-29", "close": 14.39, "volume": 8054264.0}, {"date": "2022-08-01", "close": 14.4, "volume": 1545549.0}, {"date": "2022-08-02", "close": 14.23, "volume": 1662849.0}, {"date": "2022-08-03", "close": 14.82, "volume": 2002431.0}, {"date": "2022-08-04", "close": 15.57, "volume": 2271174.0}, {"date": "2022-08-05", "close": 15.51, "volume": 1778360.0}, {"date": "2022-08-08", "close": 15.5, "volume": 993844.0}, {"date": "2022-08-09", "close": 15.76, "volume": 1177408.0}, {"date": "2022-08-10", "close": 16.31, "volume": 952735.0}, {"date": "2022-08-11", "close": 16.52, "volume": 516070.0}, {"date": "2022-08-12", "close": 16.36, "volume": 580120.0}, {"date": "2022-08-15", "close": 16.52, "volume": 720158.0}, {"date": "2022-08-16", "close": 16.3, "volume": 646280.0}, {"date": "2022-08-17", "close": 16.34, "volume": 561631.0}, {"date": "2022-08-18", "close": 16.25, "volume": 676601.0}, {"date": "2022-08-19", "close": 15.5, "volume": 717921.0}, {"date": "2022-08-22", "close": 15.49, "volume": 696398.0}, {"date": "2022-08-23", "close": 15.6, "volume": 623761.0}, {"date": "2022-08-24", "close": 15.98, "volume": 634520.0}, {"date": "2022-08-25", "close": 16.15, "volume": 620052.0}, {"date": "2022-08-26", "close": 15.57, "volume": 493061.0}, {"date": "2022-08-29", "close": 15.15, "volume": 376939.0}, {"date": "2022-08-30", "close": 14.56, "volume": 1211871.0}, {"date": "2022-08-31", "close": 14.88, "volume": 1673748.0}, {"date": "2022-09-01", "close": 14.85, "volume": 938402.0}, {"date": "2022-09-02", "close": 15.0, "volume": 795394.0}, {"date": "2022-09-06", "close": 15.41, "volume": 582205.0}, {"date": "2022-09-07", "close": 15.75, "volume": 1699732.0}, {"date": "2022-09-08", "close": 16.44, "volume": 1993776.0}, {"date": "2022-09-09", "close": 17.17, "volume": 995687.0}, {"date": "2022-09-12", "close": 17.0, "volume": 699124.0}, {"date": "2022-09-13", "close": 17.05, "volume": 850333.0}, {"date": "2022-09-14", "close": 17.13, "volume": 1693274.0}, {"date": "2022-09-15", "close": 17.76, "volume": 1059796.0}, {"date": "2022-09-16", "close": 17.57, "volume": 2325846.0}, {"date": "2022-09-19", "close": 17.51, "volume": 618626.0}, {"date": "2022-09-20", "close": 16.99, "volume": 1006044.0}, {"date": "2022-09-21", "close": 16.25, "volume": 680213.0}, {"date": "2022-09-22", "close": 16.56, "volume": 482299.0}, {"date": "2022-09-23", "close": 15.95, "volume": 896504.0}, {"date": "2022-09-26", "close": 15.63, "volume": 650725.0}, {"date": "2022-09-27", "close": 15.49, "volume": 809435.0}, {"date": "2022-09-28", "close": 16.08, "volume": 1008170.0}, {"date": "2022-09-29", "close": 15.61, "volume": 304192.0}, {"date": "2022-09-30", "close": 15.34, "volume": 477250.0}, {"date": "2022-10-03", "close": 16.24, "volume": 503583.0}, {"date": "2022-10-04", "close": 17.14, "volume": 780146.0}, {"date": "2022-10-05", "close": 16.74, "volume": 265308.0}, {"date": "2022-10-06", "close": 16.18, "volume": 295938.0}, {"date": "2022-10-07", "close": 15.63, "volume": 304563.0}, {"date": "2022-10-10", "close": 15.65, "volume": 213825.0}, {"date": "2022-10-11", "close": 15.66, "volume": 281483.0}, {"date": "2022-10-12", "close": 15.29, "volume": 564422.0}, {"date": "2022-10-13", "close": 15.23, "volume": 986470.0}, {"date": "2022-10-14", "close": 14.69, "volume": 417172.0}, {"date": "2022-10-17", "close": 14.86, "volume": 241293.0}, {"date": "2022-10-18", "close": 14.98, "volume": 211537.0}, {"date": "2022-10-19", "close": 14.63, "volume": 384008.0}, {"date": "2022-10-20", "close": 14.76, "volume": 200552.0}, {"date": "2022-10-21", "close": 14.91, "volume": 163605.0}, {"date": "2022-10-24", "close": 14.6, "volume": 285238.0}, {"date": "2022-10-25", "close": 14.9, "volume": 289929.0}, {"date": "2022-10-26", "close": 14.77, "volume": 747979.0}, {"date": "2022-10-27", "close": 14.47, "volume": 657977.0}, {"date": "2022-10-28", "close": 14.54, "volume": 625811.0}, {"date": "2022-10-31", "close": 14.26, "volume": 405879.0}, {"date": "2022-11-01", "close": 14.35, "volume": 674699.0}, {"date": "2022-11-02", "close": 13.5, "volume": 1122199.0}, {"date": "2022-11-03", "close": 13.65, "volume": 1020174.0}, {"date": "2022-11-04", "close": 14.85, "volume": 494765.0}, {"date": "2022-11-07", "close": 15.15, "volume": 1524827.0}, {"date": "2022-11-08", "close": 14.18, "volume": 1632522.0}, {"date": "2022-11-09", "close": 13.85, "volume": 383561.0}, {"date": "2022-11-10", "close": 15.11, "volume": 466268.0}, {"date": "2022-11-11", "close": 15.28, "volume": 387640.0}, {"date": "2022-11-14", "close": 15.19, "volume": 297472.0}, {"date": "2022-11-15", "close": 15.06, "volume": 249494.0}, {"date": "2022-11-16", "close": 15.25, "volume": 202256.0}, {"date": "2022-11-17", "close": 15.05, "volume": 624154.0}, {"date": "2022-11-18", "close": 15.0, "volume": 258481.0}, {"date": "2022-11-21", "close": 14.76, "volume": 273184.0}, {"date": "2022-11-22", "close": 14.78, "volume": 190317.0}, {"date": "2022-11-23", "close": 14.77, "volume": 195769.0}, {"date": "2022-11-25", "close": 14.83, "volume": 92747.0}, {"date": "2022-11-28", "close": 14.66, "volume": 110736.0}, {"date": "2022-11-29", "close": 14.56, "volume": 84668.0}, {"date": "2022-11-30", "close": 15.13, "volume": 484598.0}, {"date": "2022-12-01", "close": 15.49, "volume": 330693.0}, {"date": "2022-12-02", "close": 15.48, "volume": 275696.0}, {"date": "2022-12-05", "close": 15.21, "volume": 302646.0}, {"date": "2022-12-06", "close": 15.19, "volume": 682754.0}, {"date": "2022-12-07", "close": 15.25, "volume": 1747276.0}, {"date": "2022-12-08", "close": 15.25, "volume": 389042.0}, {"date": "2022-12-09", "close": 15.21, "volume": 149048.0}, {"date": "2022-12-12", "close": 15.36, "volume": 372169.0}, {"date": "2022-12-13", "close": 16.04, "volume": 318731.0}, {"date": "2022-12-14", "close": 15.49, "volume": 279137.0}, {"date": "2022-12-15", "close": 15.26, "volume": 563897.0}, {"date": "2022-12-16", "close": 14.87, "volume": 1559767.0}, {"date": "2022-12-19", "close": 14.75, "volume": 201292.0}, {"date": "2022-12-20", "close": 14.54, "volume": 251028.0}, {"date": "2022-12-21", "close": 14.68, "volume": 380433.0}, {"date": "2022-12-22", "close": 14.55, "volume": 960717.0}, {"date": "2022-12-23", "close": 14.64, "volume": 354324.0}, {"date": "2022-12-27", "close": 14.85, "volume": 405888.0}, {"date": "2022-12-28", "close": 14.77, "volume": 346122.0}, {"date": "2022-12-29", "close": 15.0, "volume": 194869.0}, {"date": "2022-12-30", "close": 15.51, "volume": 594472.0}, {"date": "2023-01-03", "close": 15.72, "volume": 316082.0}, {"date": "2023-01-04", "close": 16.38, "volume": 567816.0}, {"date": "2023-01-05", "close": 16.27, "volume": 236887.0}, {"date": "2023-01-06", "close": 16.13, "volume": 129137.0}, {"date": "2023-01-09", "close": 16.16, "volume": 272259.0}, {"date": "2023-01-10", "close": 16.0, "volume": 349899.0}, {"date": "2023-01-11", "close": 16.17, "volume": 193388.0}, {"date": "2023-01-12", "close": 16.42, "volume": 105564.0}, {"date": "2023-01-13", "close": 16.59, "volume": 100014.0}, {"date": "2023-01-17", "close": 17.06, "volume": 177131.0}, {"date": "2023-01-18", "close": 16.77, "volume": 369602.0}, {"date": "2023-01-19", "close": 17.03, "volume": 172305.0}, {"date": "2023-01-20", "close": 17.12, "volume": 223075.0}, {"date": "2023-01-23", "close": 17.19, "volume": 261339.0}, {"date": "2023-01-24", "close": 17.01, "volume": 163611.0}, {"date": "2023-01-25", "close": 17.14, "volume": 106835.0}, {"date": "2023-01-26", "close": 17.13, "volume": 135735.0}, {"date": "2023-01-27", "close": 17.2, "volume": 140297.0}, {"date": "2023-01-30", "close": 17.11, "volume": 109865.0}, {"date": "2023-01-31", "close": 17.24, "volume": 299391.0}, {"date": "2023-02-01", "close": 17.41, "volume": 325093.0}, {"date": "2023-02-02", "close": 17.52, "volume": 594497.0}, {"date": "2023-02-03", "close": 17.29, "volume": 493988.0}, {"date": "2023-02-06", "close": 17.21, "volume": 163865.0}, {"date": "2023-02-07", "close": 17.61, "volume": 379170.0}, {"date": "2023-02-08", "close": 17.0, "volume": 343486.0}, {"date": "2023-02-09", "close": 16.68, "volume": 305348.0}, {"date": "2023-02-10", "close": 16.61, "volume": 154253.0}, {"date": "2023-02-13", "close": 16.76, "volume": 116558.0}, {"date": "2023-02-14", "close": 16.98, "volume": 128795.0}, {"date": "2023-02-15", "close": 18.31, "volume": 3407581.0}, {"date": "2023-02-16", "close": 18.66, "volume": 808236.0}, {"date": "2023-02-17", "close": 18.91, "volume": 584872.0}, {"date": "2023-02-21", "close": 18.53, "volume": 633832.0}, {"date": "2023-02-22", "close": 17.8, "volume": 1044116.0}, {"date": "2023-02-23", "close": 18.6, "volume": 429763.0}, {"date": "2023-02-24", "close": 18.33, "volume": 397990.0}, {"date": "2023-02-27", "close": 17.84, "volume": 579427.0}, {"date": "2023-02-28", "close": 17.44, "volume": 599669.0}, {"date": "2023-03-01", "close": 17.96, "volume": 368731.0}, {"date": "2023-03-02", "close": 17.67, "volume": 292354.0}, {"date": "2023-03-03", "close": 17.76, "volume": 112829.0}, {"date": "2023-03-06", "close": 17.27, "volume": 293820.0}, {"date": "2023-03-07", "close": 17.13, "volume": 134754.0}, {"date": "2023-03-08", "close": 16.74, "volume": 430134.0}, {"date": "2023-03-09", "close": 16.23, "volume": 224717.0}, {"date": "2023-03-10", "close": 15.9, "volume": 408511.0}, {"date": "2023-03-13", "close": 15.67, "volume": 496649.0}, {"date": "2023-03-14", "close": 15.81, "volume": 307556.0}, {"date": "2023-03-15", "close": 16.07, "volume": 622407.0}, {"date": "2023-03-16", "close": 16.4, "volume": 312792.0}, {"date": "2023-03-17", "close": 15.88, "volume": 186037.0}, {"date": "2023-03-20", "close": 15.97, "volume": 166316.0}, {"date": "2023-03-21", "close": 16.42, "volume": 218042.0}, {"date": "2023-03-22", "close": 16.0, "volume": 356859.0}, {"date": "2023-03-23", "close": 15.85, "volume": 279928.0}, {"date": "2023-03-24", "close": 15.91, "volume": 251025.0}, {"date": "2023-03-27", "close": 16.36, "volume": 879230.0}, {"date": "2023-03-28", "close": 16.79, "volume": 215137.0}, {"date": "2023-03-29", "close": 16.84, "volume": 124771.0}, {"date": "2023-03-30", "close": 17.05, "volume": 127416.0}, {"date": "2023-03-31", "close": 17.41, "volume": 297549.0}, {"date": "2023-04-03", "close": 16.98, "volume": 586842.0}, {"date": "2023-04-04", "close": 17.12, "volume": 383862.0}, {"date": "2023-04-05", "close": 17.28, "volume": 158573.0}, {"date": "2023-04-06", "close": 17.13, "volume": 93827.0}, {"date": "2023-04-10", "close": 16.68, "volume": 411865.0}, {"date": "2023-04-11", "close": 16.63, "volume": 150865.0}, {"date": "2023-04-12", "close": 16.26, "volume": 370153.0}, {"date": "2023-04-13", "close": 16.31, "volume": 155854.0}, {"date": "2023-04-14", "close": 16.03, "volume": 211616.0}, {"date": "2023-04-17", "close": 16.27, "volume": 207521.0}, {"date": "2023-04-18", "close": 16.38, "volume": 89487.0}, {"date": "2023-04-19", "close": 16.69, "volume": 150162.0}, {"date": "2023-04-20", "close": 17.11, "volume": 582013.0}, {"date": "2023-04-21", "close": 17.12, "volume": 185952.0}, {"date": "2023-04-24", "close": 17.01, "volume": 166432.0}, {"date": "2023-04-25", "close": 16.66, "volume": 207356.0}, {"date": "2023-04-26", "close": 16.95, "volume": 596716.0}, {"date": "2023-04-27", "close": 17.02, "volume": 111695.0}, {"date": "2023-04-28", "close": 17.46, "volume": 151675.0}, {"date": "2023-05-01", "close": 17.52, "volume": 324965.0}, {"date": "2023-05-02", "close": 17.48, "volume": 477487.0}, {"date": "2023-05-03", "close": 17.78, "volume": 887651.0}, {"date": "2023-05-04", "close": 17.5, "volume": 779525.0}, {"date": "2023-05-05", "close": 17.5, "volume": 592367.0}, {"date": "2023-05-08", "close": 18.28, "volume": 410529.0}, {"date": "2023-05-09", "close": 18.4, "volume": 325022.0}, {"date": "2023-05-10", "close": 18.35, "volume": 217790.0}, {"date": "2023-05-11", "close": 18.54, "volume": 195675.0}, {"date": "2023-05-12", "close": 18.6, "volume": 820372.0}, {"date": "2023-05-15", "close": 18.6, "volume": 395668.0}, {"date": "2023-05-16", "close": 18.83, "volume": 437510.0}, {"date": "2023-05-17", "close": 19.51, "volume": 2066785.0}, {"date": "2023-05-18", "close": 19.41, "volume": 1037380.0}, {"date": "2023-05-19", "close": 19.45, "volume": 257609.0}, {"date": "2023-05-22", "close": 19.46, "volume": 675169.0}, {"date": "2023-05-23", "close": 19.13, "volume": 731815.0}, {"date": "2023-05-24", "close": 18.6, "volume": 687206.0}, {"date": "2023-05-25", "close": 18.41, "volume": 494608.0}, {"date": "2023-05-26", "close": 17.94, "volume": 282760.0}, {"date": "2023-05-30", "close": 17.75, "volume": 345089.0}, {"date": "2023-05-31", "close": 17.86, "volume": 336921.0}, {"date": "2023-06-01", "close": 18.25, "volume": 319178.0}, {"date": "2023-06-02", "close": 18.25, "volume": 278859.0}, {"date": "2023-06-05", "close": 18.42, "volume": 775832.0}, {"date": "2023-06-06", "close": 18.44, "volume": 1161671.0}, {"date": "2023-06-07", "close": 18.33, "volume": 291393.0}, {"date": "2023-06-08", "close": 18.51, "volume": 230491.0}, {"date": "2023-06-09", "close": 18.49, "volume": 261711.0}, {"date": "2023-06-12", "close": 18.9, "volume": 182015.0}, {"date": "2023-06-13", "close": 19.0, "volume": 372346.0}, {"date": "2023-06-14", "close": 19.18, "volume": 178671.0}, {"date": "2023-06-15", "close": 19.67, "volume": 401092.0}, {"date": "2023-06-16", "close": 19.6, "volume": 427663.0}, {"date": "2023-06-20", "close": 19.48, "volume": 300430.0}, {"date": "2023-06-21", "close": 19.56, "volume": 342189.0}, {"date": "2023-06-22", "close": 19.5, "volume": 325877.0}, {"date": "2023-06-23", "close": 19.34, "volume": 145354.0}, {"date": "2023-06-26", "close": 19.57, "volume": 239091.0}, {"date": "2023-06-27", "close": 19.77, "volume": 427083.0}, {"date": "2023-06-28", "close": 19.36, "volume": 384842.0}, {"date": "2023-06-29", "close": 19.18, "volume": 408712.0}, {"date": "2023-06-30", "close": 20.07, "volume": 2120893.0}, {"date": "2023-07-03", "close": 20.38, "volume": 376294.0}, {"date": "2023-07-05", "close": 19.78, "volume": 299570.0}, {"date": "2023-07-06", "close": 19.62, "volume": 552616.0}, {"date": "2023-07-07", "close": 19.77, "volume": 289009.0}, {"date": "2023-07-10", "close": 19.73, "volume": 290342.0}, {"date": "2023-07-11", "close": 19.6, "volume": 546637.0}, {"date": "2023-07-12", "close": 20.35, "volume": 1532535.0}, {"date": "2023-07-13", "close": 20.99, "volume": 881591.0}, {"date": "2023-07-14", "close": 20.86, "volume": 320324.0}, {"date": "2023-07-17", "close": 20.64, "volume": 302893.0}, {"date": "2023-07-18", "close": 20.2, "volume": 831781.0}, {"date": "2023-07-19", "close": 20.12, "volume": 325121.0}, {"date": "2023-07-20", "close": 20.2, "volume": 131730.0}, {"date": "2023-07-21", "close": 20.47, "volume": 115575.0}, {"date": "2023-07-24", "close": 19.65, "volume": 293476.0}, {"date": "2023-07-25", "close": 19.82, "volume": 287471.0}, {"date": "2023-07-26", "close": 19.54, "volume": 205051.0}, {"date": "2023-07-27", "close": 19.34, "volume": 258737.0}, {"date": "2023-07-28", "close": 19.74, "volume": 412618.0}, {"date": "2023-07-31", "close": 19.87, "volume": 216086.0}, {"date": "2023-08-01", "close": 19.35, "volume": 524253.0}, {"date": "2023-08-02", "close": 18.91, "volume": 1030721.0}, {"date": "2023-08-03", "close": 18.87, "volume": 1218461.0}, {"date": "2023-08-04", "close": 18.63, "volume": 715819.0}, {"date": "2023-08-07", "close": 18.69, "volume": 458383.0}, {"date": "2023-08-08", "close": 18.6, "volume": 606126.0}, {"date": "2023-08-09", "close": 18.25, "volume": 112170.0}, {"date": "2023-08-10", "close": 18.19, "volume": 286316.0}, {"date": "2023-08-11", "close": 18.8, "volume": 727121.0}, {"date": "2023-08-14", "close": 18.86, "volume": 363091.0}, {"date": "2023-08-15", "close": 18.47, "volume": 234028.0}, {"date": "2023-08-16", "close": 18.79, "volume": 500927.0}, {"date": "2023-08-17", "close": 19.01, "volume": 986982.0}, {"date": "2023-08-18", "close": 19.23, "volume": 404914.0}, {"date": "2023-08-21", "close": 19.34, "volume": 291777.0}, {"date": "2023-08-22", "close": 19.44, "volume": 637336.0}, {"date": "2023-08-23", "close": 19.58, "volume": 121418.0}, {"date": "2023-08-24", "close": 18.69, "volume": 481713.0}, {"date": "2023-08-25", "close": 18.07, "volume": 736578.0}, {"date": "2023-08-28", "close": 18.23, "volume": 342295.0}, {"date": "2023-08-29", "close": 18.36, "volume": 291133.0}, {"date": "2023-08-30", "close": 18.28, "volume": 270446.0}, {"date": "2023-08-31", "close": 17.93, "volume": 652321.0}, {"date": "2023-09-01", "close": 17.95, "volume": 357364.0}, {"date": "2023-09-05", "close": 17.87, "volume": 190847.0}, {"date": "2023-09-06", "close": 17.69, "volume": 278000.0}, {"date": "2023-09-07", "close": 17.21, "volume": 954973.0}, {"date": "2023-09-08", "close": 17.24, "volume": 1115211.0}, {"date": "2023-09-11", "close": 17.66, "volume": 488927.0}, {"date": "2023-09-12", "close": 17.71, "volume": 413180.0}, {"date": "2023-09-13", "close": 17.67, "volume": 313031.0}, {"date": "2023-09-14", "close": 17.72, "volume": 235942.0}, {"date": "2023-09-15", "close": 17.59, "volume": 324287.0}, {"date": "2023-09-18", "close": 17.64, "volume": 294993.0}, {"date": "2023-09-19", "close": 17.5, "volume": 377414.0}, {"date": "2023-09-20", "close": 17.26, "volume": 543488.0}, {"date": "2023-09-21", "close": 16.81, "volume": 322493.0}, {"date": "2023-09-22", "close": 17.05, "volume": 199910.0}, {"date": "2023-09-25", "close": 17.18, "volume": 623176.0}, {"date": "2023-09-26", "close": 17.05, "volume": 301117.0}, {"date": "2023-09-27", "close": 16.81, "volume": 234859.0}, {"date": "2023-09-28", "close": 16.8, "volume": 597261.0}, {"date": "2023-09-29", "close": 16.95, "volume": 548747.0}, {"date": "2023-10-02", "close": 16.36, "volume": 862040.0}, {"date": "2023-10-03", "close": 16.28, "volume": 584956.0}, {"date": "2023-10-04", "close": 16.75, "volume": 309305.0}, {"date": "2023-10-05", "close": 17.15, "volume": 313462.0}, {"date": "2023-10-06", "close": 17.3, "volume": 698566.0}, {"date": "2023-10-09", "close": 16.97, "volume": 246946.0}, {"date": "2023-10-10", "close": 17.56, "volume": 445414.0}, {"date": "2023-10-11", "close": 17.21, "volume": 277603.0}, {"date": "2023-10-12", "close": 16.68, "volume": 214057.0}, {"date": "2023-10-13", "close": 16.37, "volume": 298349.0}, {"date": "2023-10-16", "close": 16.82, "volume": 239471.0}, {"date": "2023-10-17", "close": 17.33, "volume": 240455.0}, {"date": "2023-10-18", "close": 17.0, "volume": 101153.0}, {"date": "2023-10-19", "close": 16.68, "volume": 123201.0}, {"date": "2023-10-20", "close": 16.91, "volume": 140498.0}, {"date": "2023-10-23", "close": 16.35, "volume": 271986.0}, {"date": "2023-10-24", "close": 16.7, "volume": 213782.0}, {"date": "2023-10-25", "close": 16.28, "volume": 211238.0}, {"date": "2023-10-26", "close": 15.9, "volume": 567266.0}, {"date": "2023-10-27", "close": 15.78, "volume": 216952.0}, {"date": "2023-10-30", "close": 16.31, "volume": 566607.0}, {"date": "2023-10-31", "close": 16.14, "volume": 790978.0}, {"date": "2023-11-01", "close": 16.52, "volume": 849304.0}, {"date": "2023-11-02", "close": 16.89, "volume": 566457.0}, {"date": "2023-11-03", "close": 17.14, "volume": 374858.0}, {"date": "2023-11-06", "close": 16.61, "volume": 105937.0}, {"date": "2023-11-07", "close": 16.65, "volume": 103366.0}, {"date": "2023-11-08", "close": 16.5, "volume": 96646.0}, {"date": "2023-11-09", "close": 16.04, "volume": 274808.0}, {"date": "2023-11-10", "close": 16.04, "volume": 184068.0}, {"date": "2023-11-13", "close": 15.84, "volume": 556252.0}, {"date": "2023-11-14", "close": 16.27, "volume": 368425.0}, {"date": "2023-11-15", "close": 16.0, "volume": 398100.0}, {"date": "2023-11-16", "close": 15.68, "volume": 223011.0}, {"date": "2023-11-17", "close": 15.64, "volume": 623222.0}, {"date": "2023-11-20", "close": 15.74, "volume": 331303.0}, {"date": "2023-11-21", "close": 15.25, "volume": 274436.0}, {"date": "2023-11-22", "close": 15.26, "volume": 273203.0}, {"date": "2023-11-24", "close": 15.45, "volume": 58956.0}, {"date": "2023-11-27", "close": 15.21, "volume": 182744.0}, {"date": "2023-11-28", "close": 14.87, "volume": 449669.0}, {"date": "2023-11-29", "close": 15.24, "volume": 505759.0}, {"date": "2023-11-30", "close": 15.41, "volume": 341011.0}, {"date": "2023-12-01", "close": 15.45, "volume": 398586.0}, {"date": "2023-12-04", "close": 15.82, "volume": 582752.0}, {"date": "2023-12-05", "close": 15.12, "volume": 1150797.0}, {"date": "2023-12-06", "close": 15.17, "volume": 1452801.0}, {"date": "2023-12-07", "close": 15.34, "volume": 1097926.0}, {"date": "2023-12-08", "close": 15.66, "volume": 1193387.0}, {"date": "2023-12-11", "close": 15.09, "volume": 933717.0}, {"date": "2023-12-12", "close": 14.89, "volume": 747298.0}, {"date": "2023-12-13", "close": 15.46, "volume": 3808322.0}, {"date": "2023-12-14", "close": 15.82, "volume": 524284.0}, {"date": "2023-12-15", "close": 15.17, "volume": 834467.0}, {"date": "2023-12-18", "close": 15.06, "volume": 562866.0}, {"date": "2023-12-19", "close": 15.43, "volume": 830615.0}, {"date": "2023-12-20", "close": 15.31, "volume": 540589.0}, {"date": "2023-12-21", "close": 15.78, "volume": 332666.0}, {"date": "2023-12-22", "close": 15.8, "volume": 351863.0}, {"date": "2023-12-26", "close": 15.93, "volume": 182338.0}, {"date": "2023-12-27", "close": 16.45, "volume": 519621.0}, {"date": "2023-12-28", "close": 16.79, "volume": 520457.0}, {"date": "2023-12-29", "close": 17.06, "volume": 605972.0}, {"date": "2024-01-02", "close": 16.92, "volume": 546735.0}, {"date": "2024-01-03", "close": 16.39, "volume": 344425.0}, {"date": "2024-01-04", "close": 16.4, "volume": 410243.0}, {"date": "2024-01-05", "close": 16.39, "volume": 233907.0}, {"date": "2024-01-08", "close": 15.88, "volume": 1234198.0}, {"date": "2024-01-09", "close": 15.75, "volume": 1115299.0}, {"date": "2024-01-10", "close": 15.36, "volume": 750889.0}, {"date": "2024-01-11", "close": 15.11, "volume": 383724.0}, {"date": "2024-01-12", "close": 15.22, "volume": 227797.0}, {"date": "2024-01-16", "close": 15.16, "volume": 928913.0}, {"date": "2024-01-17", "close": 14.73, "volume": 291605.0}, {"date": "2024-01-18", "close": 14.89, "volume": 419444.0}, {"date": "2024-01-19", "close": 14.59, "volume": 277856.0}, {"date": "2024-01-22", "close": 14.34, "volume": 333596.0}, {"date": "2024-01-23", "close": 14.44, "volume": 220443.0}, {"date": "2024-01-24", "close": 14.29, "volume": 262500.0}, {"date": "2024-01-25", "close": 14.44, "volume": 368398.0}, {"date": "2024-01-26", "close": 14.37, "volume": 536134.0}, {"date": "2024-01-29", "close": 14.54, "volume": 679241.0}, {"date": "2024-01-30", "close": 14.36, "volume": 334923.0}, {"date": "2024-01-31", "close": 14.01, "volume": 325159.0}, {"date": "2024-02-01", "close": 14.09, "volume": 404157.0}, {"date": "2024-02-02", "close": 13.98, "volume": 307768.0}, {"date": "2024-02-05", "close": 13.68, "volume": 236949.0}, {"date": "2024-02-06", "close": 14.3, "volume": 708653.0}, {"date": "2024-02-07", "close": 13.94, "volume": 433707.0}, {"date": "2024-02-08", "close": 13.88, "volume": 284416.0}, {"date": "2024-02-09", "close": 14.04, "volume": 367134.0}, {"date": "2024-02-12", "close": 14.66, "volume": 467457.0}, {"date": "2024-02-13", "close": 14.04, "volume": 374573.0}, {"date": "2024-02-14", "close": 14.29, "volume": 547712.0}, {"date": "2024-02-15", "close": 14.24, "volume": 346296.0}, {"date": "2024-02-16", "close": 14.31, "volume": 344379.0}, {"date": "2024-02-20", "close": 14.59, "volume": 837821.0}, {"date": "2024-02-21", "close": 16.6, "volume": 1478757.0}, {"date": "2024-02-22", "close": 17.32, "volume": 1578140.0}, {"date": "2024-02-23", "close": 17.6, "volume": 682493.0}, {"date": "2024-02-26", "close": 16.88, "volume": 592299.0}, {"date": "2024-02-27", "close": 17.11, "volume": 456147.0}, {"date": "2024-02-28", "close": 16.85, "volume": 484013.0}, {"date": "2024-02-29", "close": 16.5, "volume": 409084.0}, {"date": "2024-03-01", "close": 16.47, "volume": 593423.0}, {"date": "2024-03-04", "close": 16.54, "volume": 238063.0}, {"date": "2024-03-05", "close": 15.92, "volume": 364374.0}, {"date": "2024-03-06", "close": 16.54, "volume": 273949.0}, {"date": "2024-03-07", "close": 16.49, "volume": 213205.0}, {"date": "2024-03-08", "close": 16.33, "volume": 148910.0}, {"date": "2024-03-11", "close": 16.4, "volume": 172536.0}, {"date": "2024-03-12", "close": 16.09, "volume": 289564.0}, {"date": "2024-03-13", "close": 16.17, "volume": 270108.0}, {"date": "2024-03-14", "close": 15.87, "volume": 145635.0}, {"date": "2024-03-15", "close": 15.95, "volume": 235183.0}, {"date": "2024-03-18", "close": 15.76, "volume": 251322.0}, {"date": "2024-03-19", "close": 15.81, "volume": 294718.0}, {"date": "2024-03-20", "close": 16.18, "volume": 346375.0}, {"date": "2024-03-21", "close": 16.08, "volume": 325083.0}, {"date": "2024-03-22", "close": 16.17, "volume": 317638.0}, {"date": "2024-03-25", "close": 16.6, "volume": 387421.0}, {"date": "2024-03-26", "close": 16.92, "volume": 238344.0}, {"date": "2024-03-27", "close": 17.21, "volume": 263502.0}, {"date": "2024-03-28", "close": 17.3, "volume": 365527.0}, {"date": "2024-04-01", "close": 17.06, "volume": 270064.0}, {"date": "2024-04-02", "close": 16.42, "volume": 356640.0}, {"date": "2024-04-03", "close": 16.49, "volume": 558284.0}, {"date": "2024-04-04", "close": 16.17, "volume": 363313.0}, {"date": "2024-04-05", "close": 16.45, "volume": 206141.0}, {"date": "2024-04-08", "close": 16.42, "volume": 294255.0}, {"date": "2024-04-09", "close": 16.12, "volume": 341684.0}, {"date": "2024-04-10", "close": 15.64, "volume": 313712.0}, {"date": "2024-04-11", "close": 15.0, "volume": 2260203.0}, {"date": "2024-04-12", "close": 14.24, "volume": 1678400.0}, {"date": "2024-04-15", "close": 14.3, "volume": 862852.0}, {"date": "2024-04-16", "close": 14.07, "volume": 498058.0}, {"date": "2024-04-17", "close": 14.31, "volume": 342239.0}, {"date": "2024-04-18", "close": 14.32, "volume": 552422.0}, {"date": "2024-04-19", "close": 14.64, "volume": 259415.0}, {"date": "2024-04-22", "close": 14.64, "volume": 572518.0}, {"date": "2024-04-23", "close": 14.85, "volume": 352034.0}, {"date": "2024-04-24", "close": 14.9, "volume": 321957.0}, {"date": "2024-04-25", "close": 14.76, "volume": 251276.0}, {"date": "2024-04-26", "close": 14.79, "volume": 186402.0}, {"date": "2024-04-29", "close": 15.12, "volume": 280956.0}, {"date": "2024-04-30", "close": 14.54, "volume": 372167.0}, {"date": "2024-05-01", "close": 13.74, "volume": 1718849.0}, {"date": "2024-05-02", "close": 13.86, "volume": 1157922.0}, {"date": "2024-05-03", "close": 13.6, "volume": 533395.0}, {"date": "2024-05-06", "close": 14.44, "volume": 1496390.0}, {"date": "2024-05-07", "close": 14.9, "volume": 830561.0}, {"date": "2024-05-08", "close": 14.81, "volume": 922230.0}, {"date": "2024-05-09", "close": 15.29, "volume": 724327.0}, {"date": "2024-05-10", "close": 15.41, "volume": 379635.0}, {"date": "2024-05-13", "close": 14.77, "volume": 427560.0}, {"date": "2024-05-14", "close": 14.89, "volume": 292066.0}, {"date": "2024-05-15", "close": 14.99, "volume": 205084.0}, {"date": "2024-05-16", "close": 15.24, "volume": 284953.0}, {"date": "2024-05-17", "close": 14.65, "volume": 632656.0}, {"date": "2024-05-20", "close": 14.51, "volume": 221521.0}, {"date": "2024-05-21", "close": 14.59, "volume": 147311.0}, {"date": "2024-05-22", "close": 14.7, "volume": 468044.0}, {"date": "2024-05-23", "close": 14.71, "volume": 319115.0}, {"date": "2024-05-24", "close": 15.02, "volume": 259816.0}, {"date": "2024-05-28", "close": 15.34, "volume": 306690.0}, {"date": "2024-05-29", "close": 15.24, "volume": 282891.0}, {"date": "2024-05-30", "close": 15.39, "volume": 373463.0}, {"date": "2024-05-31", "close": 15.34, "volume": 284666.0}, {"date": "2024-06-03", "close": 15.39, "volume": 281534.0}, {"date": "2024-06-04", "close": 15.18, "volume": 236175.0}, {"date": "2024-06-05", "close": 15.48, "volume": 197620.0}, {"date": "2024-06-06", "close": 15.48, "volume": 199120.0}, {"date": "2024-06-07", "close": 15.32, "volume": 208006.0}, {"date": "2024-06-10", "close": 15.01, "volume": 111127.0}, {"date": "2024-06-11", "close": 14.96, "volume": 222683.0}, {"date": "2024-06-12", "close": 14.9, "volume": 169665.0}, {"date": "2024-06-13", "close": 14.87, "volume": 191691.0}, {"date": "2024-06-14", "close": 15.09, "volume": 133546.0}, {"date": "2024-06-17", "close": 14.94, "volume": 270170.0}, {"date": "2024-06-18", "close": 14.74, "volume": 296278.0}, {"date": "2024-06-20", "close": 15.09, "volume": 371798.0}, {"date": "2024-06-21", "close": 14.93, "volume": 740472.0}, {"date": "2024-06-24", "close": 14.94, "volume": 425275.0}, {"date": "2024-06-25", "close": 14.89, "volume": 384482.0}, {"date": "2024-06-26", "close": 14.77, "volume": 261604.0}, {"date": "2024-06-27", "close": 14.77, "volume": 234643.0}, {"date": "2024-06-28", "close": 14.52, "volume": 669515.0}, {"date": "2024-07-01", "close": 14.59, "volume": 407297.0}, {"date": "2024-07-02", "close": 14.66, "volume": 333379.0}, {"date": "2024-07-03", "close": 14.66, "volume": 82921.0}, {"date": "2024-07-05", "close": 14.72, "volume": 303260.0}, {"date": "2024-07-08", "close": 15.25, "volume": 523031.0}, {"date": "2024-07-09", "close": 15.33, "volume": 270100.0}, {"date": "2024-07-10", "close": 15.47, "volume": 269427.0}, {"date": "2024-07-11", "close": 15.9, "volume": 320900.0}, {"date": "2024-07-12", "close": 15.94, "volume": 281496.0}, {"date": "2024-07-15", "close": 15.84, "volume": 262459.0}, {"date": "2024-07-16", "close": 16.66, "volume": 489295.0}, {"date": "2024-07-17", "close": 16.75, "volume": 829549.0}, {"date": "2024-07-18", "close": 16.93, "volume": 983685.0}, {"date": "2024-07-19", "close": 16.98, "volume": 437257.0}, {"date": "2024-07-22", "close": 17.3, "volume": 474025.0}, {"date": "2024-07-23", "close": 17.03, "volume": 837941.0}, {"date": "2024-07-24", "close": 16.17, "volume": 5992446.0}, {"date": "2024-07-25", "close": 15.53, "volume": 759283.0}, {"date": "2024-07-26", "close": 15.81, "volume": 416870.0}, {"date": "2024-07-29", "close": 16.7, "volume": 2092236.0}, {"date": "2024-07-30", "close": 16.87, "volume": 1257165.0}, {"date": "2024-07-31", "close": 17.22, "volume": 1568760.0}, {"date": "2024-08-01", "close": 16.86, "volume": 1111375.0}, {"date": "2024-08-02", "close": 16.33, "volume": 735429.0}, {"date": "2024-08-05", "close": 15.4, "volume": 1304626.0}, {"date": "2024-08-06", "close": 15.94, "volume": 1678676.0}, {"date": "2024-08-07", "close": 15.29, "volume": 625866.0}, {"date": "2024-08-08", "close": 15.85, "volume": 867962.0}, {"date": "2024-08-09", "close": 15.74, "volume": 434360.0}, {"date": "2024-08-12", "close": 15.51, "volume": 435783.0}, {"date": "2024-08-13", "close": 15.49, "volume": 398898.0}, {"date": "2024-08-14", "close": 15.41, "volume": 258918.0}, {"date": "2024-08-15", "close": 16.1, "volume": 778138.0}, {"date": "2024-08-16", "close": 16.0, "volume": 189944.0}, {"date": "2024-08-19", "close": 16.05, "volume": 420398.0}, {"date": "2024-08-20", "close": 16.09, "volume": 292336.0}, {"date": "2024-08-21", "close": 16.13, "volume": 345343.0}, {"date": "2024-08-22", "close": 15.99, "volume": 187546.0}, {"date": "2024-08-23", "close": 16.27, "volume": 161410.0}, {"date": "2024-08-26", "close": 16.05, "volume": 192326.0}, {"date": "2024-08-27", "close": 16.24, "volume": 124794.0}, {"date": "2024-08-28", "close": 16.11, "volume": 170977.0}, {"date": "2024-08-29", "close": 16.0, "volume": 166374.0}, {"date": "2024-08-30", "close": 16.43, "volume": 245582.0}, {"date": "2024-09-03", "close": 16.25, "volume": 503630.0}, {"date": "2024-09-04", "close": 16.31, "volume": 183169.0}, {"date": "2024-09-05", "close": 15.89, "volume": 183669.0}, {"date": "2024-09-06", "close": 15.91, "volume": 473703.0}, {"date": "2024-09-09", "close": 15.75, "volume": 151380.0}, {"date": "2024-09-10", "close": 15.93, "volume": 171383.0}, {"date": "2024-09-11", "close": 15.82, "volume": 118288.0}, {"date": "2024-09-12", "close": 15.65, "volume": 195419.0}, {"date": "2024-09-13", "close": 15.55, "volume": 150761.0}, {"date": "2024-09-16", "close": 17.8, "volume": 6126591.0}, {"date": "2024-09-17", "close": 18.56, "volume": 1452997.0}, {"date": "2024-09-18", "close": 20.0, "volume": 3082520.0}, {"date": "2024-09-19", "close": 20.0, "volume": 1567394.0}, {"date": "2024-09-20", "close": 19.96, "volume": 616622.0}, {"date": "2024-09-23", "close": 19.48, "volume": 1204320.0}, {"date": "2024-09-24", "close": 19.21, "volume": 667197.0}, {"date": "2024-09-25", "close": 19.02, "volume": 447433.0}, {"date": "2024-09-26", "close": 19.04, "volume": 172139.0}, {"date": "2024-09-27", "close": 18.95, "volume": 133423.0}, {"date": "2024-09-30", "close": 19.29, "volume": 703453.0}, {"date": "2024-10-01", "close": 19.14, "volume": 373390.0}, {"date": "2024-10-02", "close": 19.06, "volume": 440181.0}, {"date": "2024-10-03", "close": 18.88, "volume": 253324.0}, {"date": "2024-10-04", "close": 19.0, "volume": 218087.0}, {"date": "2024-10-07", "close": 18.78, "volume": 244369.0}, {"date": "2024-10-08", "close": 18.42, "volume": 503599.0}, {"date": "2024-10-09", "close": 18.86, "volume": 442511.0}, {"date": "2024-10-10", "close": 19.12, "volume": 231541.0}, {"date": "2024-10-11", "close": 19.47, "volume": 307847.0}, {"date": "2024-10-14", "close": 20.87, "volume": 2934476.0}, {"date": "2024-10-15", "close": 20.74, "volume": 1666720.0}, {"date": "2024-10-16", "close": 20.77, "volume": 578221.0}, {"date": "2024-10-17", "close": 20.93, "volume": 787446.0}, {"date": "2024-10-18", "close": 20.63, "volume": 876828.0}, {"date": "2024-10-21", "close": 20.68, "volume": 1112347.0}, {"date": "2024-10-22", "close": 20.35, "volume": 754781.0}, {"date": "2024-10-23", "close": 20.08, "volume": 647952.0}, {"date": "2024-10-24", "close": 20.18, "volume": 488772.0}, {"date": "2024-10-25", "close": 20.46, "volume": 305147.0}, {"date": "2024-10-28", "close": 20.37, "volume": 214862.0}, {"date": "2024-10-29", "close": 20.76, "volume": 497834.0}, {"date": "2024-10-30", "close": 20.44, "volume": 494167.0}, {"date": "2024-10-31", "close": 20.28, "volume": 610256.0}, {"date": "2024-11-01", "close": 20.51, "volume": 530734.0}, {"date": "2024-11-04", "close": 19.87, "volume": 905094.0}, {"date": "2024-11-05", "close": 19.81, "volume": 776769.0}, {"date": "2024-11-06", "close": 19.83, "volume": 308160.0}, {"date": "2024-11-07", "close": 20.25, "volume": 340174.0}, {"date": "2024-11-08", "close": 20.0, "volume": 330510.0}, {"date": "2024-11-11", "close": 20.45, "volume": 456008.0}, {"date": "2024-11-12", "close": 19.54, "volume": 483535.0}, {"date": "2024-11-13", "close": 19.76, "volume": 456467.0}, {"date": "2024-11-14", "close": 19.57, "volume": 291079.0}, {"date": "2024-11-15", "close": 19.68, "volume": 465864.0}, {"date": "2024-11-18", "close": 19.76, "volume": 656182.0}, {"date": "2024-11-19", "close": 19.55, "volume": 285290.0}, {"date": "2024-11-20", "close": 19.38, "volume": 146568.0}, {"date": "2024-11-21", "close": 19.81, "volume": 243674.0}, {"date": "2024-11-22", "close": 19.57, "volume": 363734.0}, {"date": "2024-11-25", "close": 19.67, "volume": 221668.0}, {"date": "2024-11-26", "close": 19.75, "volume": 322779.0}, {"date": "2024-11-27", "close": 19.97, "volume": 127273.0}, {"date": "2024-11-29", "close": 19.82, "volume": 149096.0}, {"date": "2024-12-02", "close": 19.47, "volume": 246264.0}, {"date": "2024-12-03", "close": 19.67, "volume": 259555.0}, {"date": "2024-12-04", "close": 19.74, "volume": 171999.0}, {"date": "2024-12-05", "close": 19.91, "volume": 232405.0}, {"date": "2024-12-06", "close": 20.07, "volume": 173320.0}, {"date": "2024-12-09", "close": 20.05, "volume": 562338.0}, {"date": "2024-12-10", "close": 20.65, "volume": 911789.0}, {"date": "2024-12-11", "close": 18.16, "volume": 3076082.0}, {"date": "2024-12-12", "close": 18.62, "volume": 923241.0}, {"date": "2024-12-13", "close": 18.6, "volume": 756145.0}, {"date": "2024-12-16", "close": 18.55, "volume": 447620.0}, {"date": "2024-12-17", "close": 18.85, "volume": 361626.0}, {"date": "2024-12-18", "close": 18.24, "volume": 438577.0}, {"date": "2024-12-19", "close": 17.95, "volume": 349377.0}, {"date": "2024-12-20", "close": 18.0, "volume": 401500.0}, {"date": "2024-12-23", "close": 17.83, "volume": 508883.0}, {"date": "2024-12-24", "close": 17.86, "volume": 165280.0}, {"date": "2024-12-26", "close": 18.14, "volume": 217729.0}, {"date": "2024-12-27", "close": 17.97, "volume": 291168.0}, {"date": "2024-12-30", "close": 17.79, "volume": 386014.0}, {"date": "2024-12-31", "close": 18.06, "volume": 312582.0}, {"date": "2025-01-02", "close": 18.0, "volume": 342198.0}, {"date": "2025-01-03", "close": 17.74, "volume": 289964.0}, {"date": "2025-01-06", "close": 17.65, "volume": 389989.0}, {"date": "2025-01-07", "close": 17.9, "volume": 469153.0}, {"date": "2025-01-08", "close": 18.08, "volume": 398456.0}, {"date": "2025-01-10", "close": 17.76, "volume": 586937.0}, {"date": "2025-01-13", "close": 17.37, "volume": 406550.0}, {"date": "2025-01-14", "close": 17.24, "volume": 594958.0}, {"date": "2025-01-15", "close": 17.27, "volume": 193534.0}, {"date": "2025-01-16", "close": 17.44, "volume": 855387.0}, {"date": "2025-01-17", "close": 17.36, "volume": 711230.0}, {"date": "2025-01-21", "close": 17.18, "volume": 833182.0}, {"date": "2025-01-22", "close": 17.07, "volume": 1291840.0}, {"date": "2025-01-23", "close": 16.85, "volume": 879117.0}, {"date": "2025-01-24", "close": 17.19, "volume": 580458.0}, {"date": "2025-01-27", "close": 17.45, "volume": 507510.0}, {"date": "2025-01-28", "close": 17.41, "volume": 507929.0}, {"date": "2025-01-29", "close": 17.88, "volume": 679014.0}, {"date": "2025-01-30", "close": 17.65, "volume": 358261.0}, {"date": "2025-01-31", "close": 17.35, "volume": 361976.0}, {"date": "2025-02-03", "close": 17.45, "volume": 464104.0}, {"date": "2025-02-04", "close": 17.5, "volume": 316719.0}, {"date": "2025-02-05", "close": 17.75, "volume": 309709.0}, {"date": "2025-02-06", "close": 16.06, "volume": 3985046.0}, {"date": "2025-02-07", "close": 16.1, "volume": 554441.0}, {"date": "2025-02-10", "close": 16.24, "volume": 711070.0}, {"date": "2025-02-11", "close": 16.1, "volume": 281420.0}, {"date": "2025-02-12", "close": 16.44, "volume": 659191.0}, {"date": "2025-02-13", "close": 16.64, "volume": 532389.0}, {"date": "2025-02-14", "close": 16.41, "volume": 341072.0}, {"date": "2025-02-18", "close": 16.35, "volume": 605288.0}, {"date": "2025-02-19", "close": 16.3, "volume": 1245403.0}, {"date": "2025-02-20", "close": 15.89, "volume": 1444374.0}, {"date": "2025-02-21", "close": 15.75, "volume": 589710.0}, {"date": "2025-02-24", "close": 15.81, "volume": 497605.0}, {"date": "2025-02-25", "close": 15.97, "volume": 482983.0}, {"date": "2025-02-26", "close": 15.86, "volume": 727973.0}, {"date": "2025-02-27", "close": 15.8, "volume": 574848.0}, {"date": "2025-02-28", "close": 16.0, "volume": 709463.0}, {"date": "2025-03-03", "close": 15.86, "volume": 494949.0}, {"date": "2025-03-04", "close": 15.84, "volume": 541597.0}, {"date": "2025-03-05", "close": 15.7, "volume": 591631.0}, {"date": "2025-03-06", "close": 15.99, "volume": 481347.0}, {"date": "2025-03-07", "close": 16.1, "volume": 616057.0}, {"date": "2025-03-10", "close": 15.9, "volume": 612870.0}, {"date": "2025-03-11", "close": 15.53, "volume": 725031.0}, {"date": "2025-03-12", "close": 15.24, "volume": 474621.0}, {"date": "2025-03-13", "close": 15.19, "volume": 304565.0}, {"date": "2025-03-14", "close": 15.35, "volume": 278286.0}, {"date": "2025-03-17", "close": 15.4, "volume": 218660.0}, {"date": "2025-03-18", "close": 15.48, "volume": 236684.0}, {"date": "2025-03-19", "close": 15.49, "volume": 216008.0}, {"date": "2025-03-20", "close": 15.75, "volume": 359166.0}, {"date": "2025-03-21", "close": 15.56, "volume": 162589.0}, {"date": "2025-03-24", "close": 15.91, "volume": 408556.0}, {"date": "2025-03-25", "close": 15.89, "volume": 457318.0}, {"date": "2025-03-26", "close": 15.67, "volume": 373230.0}, {"date": "2025-03-27", "close": 15.0, "volume": 2860765.0}, {"date": "2025-03-28", "close": 14.13, "volume": 1790977.0}, {"date": "2025-03-31", "close": 14.5, "volume": 1899581.0}, {"date": "2025-04-01", "close": 14.1, "volume": 882294.0}, {"date": "2025-04-02", "close": 14.35, "volume": 425705.0}, {"date": "2025-04-03", "close": 12.99, "volume": 1111226.0}, {"date": "2025-04-04", "close": 12.11, "volume": 1168645.0}, {"date": "2025-04-07", "close": 11.87, "volume": 652521.0}, {"date": "2025-04-08", "close": 11.0, "volume": 784418.0}, {"date": "2025-04-09", "close": 12.53, "volume": 1442709.0}, {"date": "2025-04-10", "close": 11.32, "volume": 1055872.0}, {"date": "2025-04-11", "close": 11.4, "volume": 623997.0}, {"date": "2025-04-14", "close": 12.25, "volume": 850510.0}, {"date": "2025-04-15", "close": 11.93, "volume": 563500.0}, {"date": "2025-04-16", "close": 11.85, "volume": 423040.0}, {"date": "2025-04-17", "close": 12.06, "volume": 845194.0}, {"date": "2025-04-21", "close": 12.05, "volume": 642377.0}, {"date": "2025-04-22", "close": 12.49, "volume": 603850.0}, {"date": "2025-04-23", "close": 12.74, "volume": 613218.0}, {"date": "2025-04-24", "close": 13.89, "volume": 865078.0}, {"date": "2025-04-25", "close": 13.73, "volume": 530956.0}, {"date": "2025-04-28", "close": 13.66, "volume": 837230.0}, {"date": "2025-04-29", "close": 13.72, "volume": 623272.0}, {"date": "2025-04-30", "close": 11.56, "volume": 4134413.0}, {"date": "2025-05-01", "close": 11.59, "volume": 1950947.0}, {"date": "2025-05-02", "close": 11.5, "volume": 1860152.0}, {"date": "2025-05-05", "close": 11.37, "volume": 1638654.0}, {"date": "2025-05-06", "close": 10.9, "volume": 1640929.0}, {"date": "2025-05-07", "close": 11.4, "volume": 611863.0}, {"date": "2025-05-08", "close": 11.5, "volume": 653593.0}, {"date": "2025-05-09", "close": 11.27, "volume": 657308.0}, {"date": "2025-05-12", "close": 11.89, "volume": 1122178.0}, {"date": "2025-05-13", "close": 11.76, "volume": 899699.0}, {"date": "2025-05-14", "close": 11.55, "volume": 1231862.0}, {"date": "2025-05-15", "close": 11.8, "volume": 586084.0}, {"date": "2025-05-16", "close": 11.76, "volume": 370545.0}, {"date": "2025-05-19", "close": 11.77, "volume": 767504.0}, {"date": "2025-05-20", "close": 11.75, "volume": 1487699.0}, {"date": "2025-05-21", "close": 11.19, "volume": 625748.0}, {"date": "2025-05-22", "close": 11.25, "volume": 540345.0}, {"date": "2025-05-23", "close": 11.29, "volume": 559805.0}, {"date": "2025-05-27", "close": 11.8, "volume": 667897.0}, {"date": "2025-05-28", "close": 11.46, "volume": 530141.0}, {"date": "2025-05-29", "close": 11.72, "volume": 428408.0}, {"date": "2025-05-30", "close": 11.47, "volume": 427972.0}, {"date": "2025-06-02", "close": 11.45, "volume": 562495.0}, {"date": "2025-06-03", "close": 11.5, "volume": 739711.0}, {"date": "2025-06-04", "close": 11.51, "volume": 235398.0}, {"date": "2025-06-05", "close": 11.61, "volume": 525933.0}, {"date": "2025-06-06", "close": 11.7, "volume": 447344.0}, {"date": "2025-06-09", "close": 11.98, "volume": 783334.0}, {"date": "2025-06-10", "close": 12.58, "volume": 1340250.0}, {"date": "2025-06-11", "close": 12.51, "volume": 666475.0}, {"date": "2025-06-12", "close": 12.44, "volume": 400755.0}, {"date": "2025-06-13", "close": 12.33, "volume": 941728.0}, {"date": "2025-06-16", "close": 12.2, "volume": 525353.0}, {"date": "2025-06-17", "close": 11.58, "volume": 569639.0}, {"date": "2025-06-18", "close": 11.55, "volume": 387007.0}, {"date": "2025-06-20", "close": 11.73, "volume": 679313.0}, {"date": "2025-06-23", "close": 12.0, "volume": 818452.0}, {"date": "2025-06-24", "close": 12.04, "volume": 508878.0}, {"date": "2025-06-25", "close": 12.17, "volume": 653745.0}, {"date": "2025-06-26", "close": 12.07, "volume": 457656.0}, {"date": "2025-06-27", "close": 12.4, "volume": 1124097.0}, {"date": "2025-06-30", "close": 13.45, "volume": 1684164.0}, {"date": "2025-07-01", "close": 13.45, "volume": 1413380.0}, {"date": "2025-07-02", "close": 13.76, "volume": 1133973.0}, {"date": "2025-07-03", "close": 13.88, "volume": 618722.0}, {"date": "2025-07-07", "close": 13.81, "volume": 1400022.0}, {"date": "2025-07-08", "close": 14.0, "volume": 1031968.0}, {"date": "2025-07-09", "close": 14.05, "volume": 911861.0}, {"date": "2025-07-10", "close": 14.2, "volume": 376510.0}, {"date": "2025-07-11", "close": 13.88, "volume": 388566.0}, {"date": "2025-07-14", "close": 13.68, "volume": 375874.0}, {"date": "2025-07-15", "close": 13.71, "volume": 312099.0}, {"date": "2025-07-16", "close": 13.97, "volume": 646315.0}, {"date": "2025-07-17", "close": 14.18, "volume": 396625.0}, {"date": "2025-07-18", "close": 13.9, "volume": 294386.0}, {"date": "2025-07-21", "close": 13.93, "volume": 330840.0}, {"date": "2025-07-22", "close": 14.3, "volume": 447645.0}, {"date": "2025-07-23", "close": 14.24, "volume": 1611975.0}, {"date": "2025-07-24", "close": 13.97, "volume": 1015285.0}, {"date": "2025-07-25", "close": 14.32, "volume": 1755791.0}, {"date": "2025-07-28", "close": 14.44, "volume": 1153797.0}, {"date": "2025-07-29", "close": 14.65, "volume": 1634101.0}, {"date": "2025-07-30", "close": 13.71, "volume": 2667590.0}, {"date": "2025-07-31", "close": 13.63, "volume": 1306002.0}, {"date": "2025-08-01", "close": 13.5, "volume": 1155564.0}, {"date": "2025-08-04", "close": 13.72, "volume": 662155.0}, {"date": "2025-08-05", "close": 14.44, "volume": 2416624.0}, {"date": "2025-08-06", "close": 14.11, "volume": 564467.0}, {"date": "2025-08-07", "close": 13.8, "volume": 1177068.0}, {"date": "2025-08-08", "close": 13.64, "volume": 452151.0}, {"date": "2025-08-11", "close": 13.63, "volume": 585796.0}, {"date": "2025-08-12", "close": 13.77, "volume": 349772.0}, {"date": "2025-08-13", "close": 14.17, "volume": 362472.0}, {"date": "2025-08-14", "close": 14.08, "volume": 291509.0}, {"date": "2025-08-15", "close": 14.55, "volume": 737838.0}, {"date": "2025-08-18", "close": 14.46, "volume": 249774.0}, {"date": "2025-08-19", "close": 14.61, "volume": 256345.0}, {"date": "2025-08-20", "close": 14.54, "volume": 670596.0}, {"date": "2025-08-21", "close": 14.5, "volume": 1236944.0}, {"date": "2025-08-22", "close": 14.94, "volume": 935842.0}, {"date": "2025-08-25", "close": 14.53, "volume": 250769.0}, {"date": "2025-08-26", "close": 14.44, "volume": 410467.0}, {"date": "2025-08-27", "close": 14.55, "volume": 567516.0}, {"date": "2025-08-28", "close": 14.55, "volume": 470876.0}, {"date": "2025-08-29", "close": 14.63, "volume": 464594.0}, {"date": "2025-09-02", "close": 14.81, "volume": 440078.0}, {"date": "2025-09-03", "close": 14.63, "volume": 556536.0}, {"date": "2025-09-04", "close": 14.59, "volume": 235866.0}, {"date": "2025-09-05", "close": 15.01, "volume": 744936.0}, {"date": "2025-09-08", "close": 15.52, "volume": 722818.0}, {"date": "2025-09-09", "close": 15.3, "volume": 362286.0}, {"date": "2025-09-10", "close": 15.0, "volume": 379152.0}, {"date": "2025-09-11", "close": 15.32, "volume": 308604.0}, {"date": "2025-09-12", "close": 15.19, "volume": 310268.0}, {"date": "2025-09-15", "close": 15.23, "volume": 355784.0}, {"date": "2025-09-16", "close": 14.9, "volume": 851109.0}, {"date": "2025-09-17", "close": 15.12, "volume": 322647.0}, {"date": "2025-09-18", "close": 15.38, "volume": 373605.0}, {"date": "2025-09-19", "close": 15.19, "volume": 1235167.0}, {"date": "2025-09-22", "close": 15.25, "volume": 534620.0}, {"date": "2025-09-23", "close": 15.08, "volume": 386171.0}, {"date": "2025-09-24", "close": 15.01, "volume": 424537.0}, {"date": "2025-09-25", "close": 14.37, "volume": 908993.0}, {"date": "2025-09-26", "close": 14.5, "volume": 776111.0}, {"date": "2025-09-29", "close": 14.96, "volume": 452148.0}, {"date": "2025-09-30", "close": 15.07, "volume": 609479.0}, {"date": "2025-10-01", "close": 14.67, "volume": 811089.0}, {"date": "2025-10-02", "close": 14.76, "volume": 551197.0}, {"date": "2025-10-03", "close": 15.2, "volume": 298368.0}, {"date": "2025-10-06", "close": 14.89, "volume": 278086.0}, {"date": "2025-10-07", "close": 14.66, "volume": 238682.0}, {"date": "2025-10-08", "close": 14.71, "volume": 385472.0}, {"date": "2025-10-09", "close": 14.42, "volume": 556486.0}, {"date": "2025-10-10", "close": 14.32, "volume": 1388354.0}, {"date": "2025-10-13", "close": 14.88, "volume": 370530.0}, {"date": "2025-10-14", "close": 15.13, "volume": 293744.0}, {"date": "2025-10-15", "close": 14.97, "volume": 224203.0}, {"date": "2025-10-16", "close": 14.86, "volume": 290502.0}, {"date": "2025-10-17", "close": 15.0, "volume": 258521.0}, {"date": "2025-10-20", "close": 15.75, "volume": 867079.0}, {"date": "2025-10-21", "close": 15.63, "volume": 401570.0}, {"date": "2025-10-22", "close": 15.71, "volume": 306079.0}, {"date": "2025-10-23", "close": 15.78, "volume": 269088.0}, {"date": "2025-10-24", "close": 15.52, "volume": 209773.0}, {"date": "2025-10-27", "close": 15.37, "volume": 310348.0}, {"date": "2025-10-28", "close": 15.2, "volume": 511705.0}, {"date": "2025-10-29", "close": 15.47, "volume": 733392.0}, {"date": "2025-10-30", "close": 15.14, "volume": 1246249.0}, {"date": "2025-10-31", "close": 14.94, "volume": 388744.0}, {"date": "2025-11-03", "close": 15.25, "volume": 361417.0}, {"date": "2025-11-04", "close": 15.0, "volume": 648178.0}, {"date": "2025-11-05", "close": 15.73, "volume": 1103116.0}, {"date": "2025-11-06", "close": 15.53, "volume": 589353.0}, {"date": "2025-11-07", "close": 15.55, "volume": 211780.0}, {"date": "2025-11-10", "close": 15.97, "volume": 317438.0}, {"date": "2025-11-11", "close": 16.43, "volume": 571182.0}, {"date": "2025-11-12", "close": 16.6, "volume": 313149.0}, {"date": "2025-11-13", "close": 15.69, "volume": 912438.0}, {"date": "2025-11-14", "close": 15.6, "volume": 434840.0}, {"date": "2025-11-17", "close": 15.0, "volume": 742624.0}, {"date": "2025-11-18", "close": 15.1, "volume": 1099639.0}, {"date": "2025-11-19", "close": 14.62, "volume": 344285.0}, {"date": "2025-11-20", "close": 14.56, "volume": 375743.0}, {"date": "2025-11-21", "close": 15.07, "volume": 403234.0}, {"date": "2025-11-24", "close": 15.45, "volume": 244481.0}, {"date": "2025-11-25", "close": 15.89, "volume": 244439.0}, {"date": "2025-11-26", "close": 16.2, "volume": 197124.0}, {"date": "2025-11-28", "close": 16.19, "volume": 119486.0}, {"date": "2025-12-01", "close": 16.56, "volume": 390713.0}, {"date": "2025-12-02", "close": 17.05, "volume": 704331.0}, {"date": "2025-12-03", "close": 16.96, "volume": 454777.0}, {"date": "2025-12-04", "close": 16.81, "volume": 171999.0}, {"date": "2025-12-05", "close": 16.82, "volume": 234492.0}, {"date": "2025-12-08", "close": 16.56, "volume": 290484.0}, {"date": "2025-12-09", "close": 16.46, "volume": 158880.0}, {"date": "2025-12-10", "close": 16.74, "volume": 439130.0}, {"date": "2025-12-11", "close": 17.27, "volume": 687779.0}, {"date": "2025-12-12", "close": 16.99, "volume": 440470.0}, {"date": "2025-12-15", "close": 17.09, "volume": 385515.0}, {"date": "2025-12-16", "close": 16.98, "volume": 399061.0}, {"date": "2025-12-17", "close": 16.88, "volume": 347605.0}, {"date": "2025-12-18", "close": 16.9, "volume": 360187.0}, {"date": "2025-12-19", "close": 16.98, "volume": 473871.0}, {"date": "2025-12-22", "close": 16.92, "volume": 222379.0}, {"date": "2025-12-23", "close": 16.98, "volume": 222399.0}, {"date": "2025-12-24", "close": 17.01, "volume": 93054.0}, {"date": "2025-12-26", "close": 17.18, "volume": 175478.0}, {"date": "2025-12-29", "close": 17.15, "volume": 201736.0}, {"date": "2025-12-30", "close": 17.16, "volume": 308939.0}, {"date": "2025-12-31", "close": 17.08, "volume": 460883.0}, {"date": "2026-01-02", "close": 16.58, "volume": 630081.0}, {"date": "2026-01-05", "close": 16.8, "volume": 540841.0}, {"date": "2026-01-06", "close": 17.12, "volume": 398563.0}, {"date": "2026-01-07", "close": 17.4, "volume": 389713.0}, {"date": "2026-01-08", "close": 17.3, "volume": 224746.0}, {"date": "2026-01-09", "close": 17.21, "volume": 291706.0}, {"date": "2026-01-12", "close": 17.5, "volume": 469899.0}, {"date": "2026-01-13", "close": 17.45, "volume": 528364.0}, {"date": "2026-01-14", "close": 17.32, "volume": 254880.0}, {"date": "2026-01-15", "close": 17.44, "volume": 282117.0}, {"date": "2026-01-16", "close": 17.16, "volume": 150947.0}, {"date": "2026-01-20", "close": 17.09, "volume": 316998.0}, {"date": "2026-01-21", "close": 17.26, "volume": 537490.0}, {"date": "2026-01-22", "close": 17.19, "volume": 305223.0}, {"date": "2026-01-23", "close": 16.98, "volume": 436965.0}, {"date": "2026-01-26", "close": 16.87, "volume": 141886.0}, {"date": "2026-01-27", "close": 16.84, "volume": 255005.0}, {"date": "2026-01-28", "close": 16.76, "volume": 294177.0}, {"date": "2026-01-29", "close": 16.85, "volume": 140139.0}, {"date": "2026-01-30", "close": 16.7, "volume": 194707.0}, {"date": "2026-02-02", "close": 16.77, "volume": 301204.0}, {"date": "2026-02-03", "close": 16.21, "volume": 458654.0}, {"date": "2026-02-04", "close": 16.55, "volume": 436862.0}, {"date": "2026-02-05", "close": 16.41, "volume": 274608.0}, {"date": "2026-02-06", "close": 17.0, "volume": 352046.0}, {"date": "2026-02-09", "close": 16.91, "volume": 340495.0}, {"date": "2026-02-10", "close": 17.15, "volume": 416113.0}, {"date": "2026-02-11", "close": 17.03, "volume": 230589.0}, {"date": "2026-02-12", "close": 16.73, "volume": 286734.0}, {"date": "2026-02-13", "close": 17.03, "volume": 398116.0}, {"date": "2026-02-17", "close": 17.73, "volume": 1191031.0}, {"date": "2026-02-18", "close": 17.67, "volume": 1091742.0}, {"date": "2026-02-19", "close": 17.65, "volume": 687034.0}, {"date": "2026-02-20", "close": 17.94, "volume": 367188.0}, {"date": "2026-02-23", "close": 17.99, "volume": 386925.0}, {"date": "2026-02-24", "close": 18.44, "volume": 507373.0}, {"date": "2026-02-25", "close": 18.6, "volume": 406950.0}, {"date": "2026-02-26", "close": 18.49, "volume": 396261.0}, {"date": "2026-02-27", "close": 18.3, "volume": 294225.0}, {"date": "2026-03-02", "close": 18.41, "volume": 756771.0}, {"date": "2026-03-03", "close": 17.98, "volume": 434207.0}, {"date": "2026-03-04", "close": 18.05, "volume": 353852.0}, {"date": "2026-03-05", "close": 17.6, "volume": 390484.0}, {"date": "2026-03-06", "close": 17.06, "volume": 357913.0}, {"date": "2026-03-09", "close": 17.22, "volume": 435151.0}, {"date": "2026-03-10", "close": 17.12, "volume": 206783.0}, {"date": "2026-03-11", "close": 17.5, "volume": 296445.0}, {"date": "2026-03-12", "close": 16.58, "volume": 571805.0}, {"date": "2026-03-13", "close": 16.2, "volume": 424521.0}, {"date": "2026-03-16", "close": 16.49, "volume": 476171.0}, {"date": "2026-03-17", "close": 16.71, "volume": 528540.0}, {"date": "2026-03-18", "close": 16.02, "volume": 409617.0}, {"date": "2026-03-19", "close": 16.17, "volume": 623269.0}, {"date": "2026-03-20", "close": 15.72, "volume": 388521.0}, {"date": "2026-03-23", "close": 15.84, "volume": 424783.0}, {"date": "2026-03-24", "close": 15.71, "volume": 490401.0}, {"date": "2026-03-25", "close": 16.02, "volume": 392489.0}, {"date": "2026-03-26", "close": 15.89, "volume": 265452.0}, {"date": "2026-03-27", "close": 15.37, "volume": 316503.0}, {"date": "2026-03-30", "close": 15.26, "volume": 576757.0}, {"date": "2026-03-31", "close": 15.9, "volume": 772270.0}, {"date": "2026-04-01", "close": 16.68, "volume": 753666.0}, {"date": "2026-04-02", "close": 16.49, "volume": 350430.0}, {"date": "2026-04-06", "close": 16.34, "volume": 314907.0}, {"date": "2026-04-07", "close": 15.92, "volume": 383714.0}, {"date": "2026-04-08", "close": 16.54, "volume": 279759.0}, {"date": "2026-04-09", "close": 16.48, "volume": 223326.0}, {"date": "2026-04-10", "close": 16.49, "volume": 340472.0}, {"date": "2026-04-13", "close": 16.62, "volume": 299848.0}, {"date": "2026-04-14", "close": 16.71, "volume": 236552.0}, {"date": "2026-04-15", "close": 16.88, "volume": 232579.0}, {"date": "2026-04-16", "close": 16.59, "volume": 192651.0}, {"date": "2026-04-17", "close": 16.82, "volume": 421084.0}, {"date": "2026-04-20", "close": 16.76, "volume": 219874.0}, {"date": "2026-04-21", "close": 16.04, "volume": 398844.0}, {"date": "2026-04-22", "close": 16.05, "volume": 650531.0}, {"date": "2026-04-23", "close": 15.78, "volume": 560886.0}, {"date": "2026-04-24", "close": 15.82, "volume": 256274.0}, {"date": "2026-04-27", "close": 15.88, "volume": 432899.0}, {"date": "2026-04-28", "close": 15.72, "volume": 549564.0}, {"date": "2026-04-29", "close": 15.34, "volume": 898218.0}, {"date": "2026-04-30", "close": 15.9, "volume": 744068.0}, {"date": "2026-05-01", "close": 16.31, "volume": 711955.0}, {"date": "2026-05-04", "close": 16.3, "volume": 609604.0}, {"date": "2026-05-05", "close": 16.0, "volume": 370731.0}, {"date": "2026-05-06", "close": 16.0, "volume": 446105.0}, {"date": "2026-05-07", "close": 15.91, "volume": 262686.0}, {"date": "2026-05-08", "close": 16.18, "volume": 593441.0}, {"date": "2026-05-11", "close": 16.03, "volume": 780501.0}, {"date": "2026-05-12", "close": 16.03, "volume": 582456.0}, {"date": "2026-05-13", "close": 16.25, "volume": 629178.0}, {"date": "2026-05-14", "close": 16.27, "volume": 428524.0}, {"date": "2026-05-15", "close": 16.09, "volume": 450877.0}, {"date": "2026-05-18", "close": 16.11, "volume": 454587.0}, {"date": "2026-05-19", "close": 16.2, "volume": 290751.0}, {"date": "2026-05-20", "close": 16.2, "volume": 426098.0}, {"date": "2026-05-21", "close": 16.15, "volume": 455590.0}, {"date": "2026-05-22", "close": 15.92, "volume": 264077.0}, {"date": "2026-05-26", "close": 15.78, "volume": 278545.0}, {"date": "2026-05-27", "close": 15.72, "volume": 297794.0}, {"date": "2026-05-28", "close": 15.59, "volume": 287786.0}, {"date": "2026-05-29", "close": 15.65, "volume": 819818.0}, {"date": "2026-06-01", "close": 15.39, "volume": 774051.0}, {"date": "2026-06-02", "close": 14.98, "volume": 590211.0}, {"date": "2026-06-03", "close": 14.87, "volume": 1106498.0}, {"date": "2026-06-04", "close": 15.35, "volume": 388414.0}, {"date": "2026-06-05", "close": 15.46, "volume": 585329.0}, {"date": "2026-06-08", "close": 15.18, "volume": 381116.0}, {"date": "2026-06-09", "close": 15.65, "volume": 473982.0}, {"date": "2026-06-10", "close": 15.26, "volume": 258970.0}, {"date": "2026-06-11", "close": 15.29, "volume": 340359.0}, {"date": "2026-06-12", "close": 15.08, "volume": 276315.0}, {"date": "2026-06-15", "close": 15.0, "volume": 292188.0}, {"date": "2026-06-16", "close": 14.99, "volume": 397366.0}, {"date": "2026-06-17", "close": 14.86, "volume": 666962.0}, {"date": "2026-06-18", "close": 14.87, "volume": 335472.0}, {"date": "2026-06-22", "close": 14.93, "volume": 438649.0}, {"date": "2026-06-23", "close": 15.24, "volume": 418151.0}, {"date": "2026-06-24", "close": 15.51, "volume": 296647.0}, {"date": "2026-06-25", "close": 15.91, "volume": 341072.0}, {"date": "2026-06-26", "close": 16.32, "volume": 414528.0}, {"date": "2026-06-29", "close": 16.63, "volume": 306971.0}, {"date": "2026-06-30", "close": 16.56, "volume": 423102.0}, {"date": "2026-07-01", "close": 16.55, "volume": 493254.0}, {"date": "2026-07-02", "close": 17.16, "volume": 493847.0}, {"date": "2026-07-06", "close": 17.11, "volume": 359749.0}, {"date": "2026-07-07", "close": 17.1, "volume": 322388.0}, {"date": "2026-07-08", "close": 16.66, "volume": 363223.0}, {"date": "2026-07-09", "close": 16.73, "volume": 274947.0}, {"date": "2026-07-10", "close": 16.23, "volume": 256974.0}, {"date": "2026-07-13", "close": 16.21, "volume": 301072.0}, {"date": "2026-07-14", "close": 15.96, "volume": 338910.0}, {"date": "2026-07-15", "close": 16.28, "volume": 500796.0}, {"date": "2026-07-16", "close": 16.81, "volume": 501344.0}, {"date": "2026-07-17", "close": 16.26, "volume": 333983.0}, {"date": "2026-07-20", "close": 15.98, "volume": 349786.0}, {"date": "2026-07-21", "close": 15.99, "volume": 404025.0}, {"date": "2026-07-22", "close": 15.95, "volume": 447128.0}, {"date": "2026-07-23", "close": 15.98, "volume": 409791.0}, {"date": "2026-07-24", "close": 16.17, "volume": 563840.0}, {"date": "2026-07-27", "close": 16.28, "volume": 696897.0}, {"date": "2026-07-28", "close": 16.61, "volume": 810058.0}, {"date": "2026-07-29", "close": 16.2, "volume": 592060.0}, {"date": "2026-07-30", "close": 16.99, "volume": 598975.0}, {"date": "2026-07-31", "close": 16.91, "volume": 469236.0}, {"date": "2026-08-03", "close": 16.77, "volume": 429056.0}, {"date": "2026-08-04", "close": 16.68, "volume": 319540.0}, {"date": "2026-08-05", "close": 16.76, "volume": 221066.0}, {"date": "2026-08-06", "close": 16.35, "volume": 328645.0}, {"date": "2026-08-07", "close": 16.78, "volume": 257676.0}], "refreshing": true}