{"ticker": "BRBR", "overview": {"cik": "1772016", "ticker": "BRBR", "name": "BELLRING BRANDS, INC.", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061167", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001529", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002719", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350973", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001772016-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052137", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051505", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0001628280-26-051503", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047674", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047386", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047385", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047384", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047383", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047382", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047381", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047380", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-29", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078870", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045287", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001772016-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035151", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001772016-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030115", "price_sensitive": true}]}, "description": "BELLRING BRANDS, INC. trades as BRBR on the NYSE and is registered in the United States, classified under Food and Kindred Products (SIC 2000). Privy Trades holds 261 insider filings for the company, from August 2021 to September 2026. Across those, 9 insiders disclosed 11 open-market purchases totalling $66.66M against 28 sales totalling $31.37M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 66658884.3997, "sell_n": 28, "sell_sum": 31368207.25, "net": 35290677.1497, "insiders": 9, "first_date": "2021-08-09", "last_date": "2026-09-08"}, "metrics": {"ticker": "BRBR", "has_prices": true, "as_of": "2026-09-23", "last": 8.44, "prev_close": 8.99, "change": -0.5500000000000007, "change_pct": -0.06117908787541721, "session_volume": 2334035.0, "vwap_5": 8.908117118264425, "vwap_20": 9.716799218601668, "vwap_60": 11.681335765417671, "vwap_250": 17.97929547894105, "high_52w": 33.3, "low_52w": 7.9, "avg_volume_20": 2904203.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003760", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. moves to a 7.7% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0002012383-26-003760-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001628280-26-061167", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99316, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "The boardroom is buying: $20K of BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026061167/0001628280-26-061167-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "13DG-0002100119-26-001529", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. takes a 5.2% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0002100119-26-001529-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0002100121-26-001019", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. takes a 5.11% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0002100121-26-001019-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0000102909-26-002719", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. raises a passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0000102909-26-002719-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001193125-26-350973", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350973-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001167557-26-000181", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.22% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000181-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001628280-26-051505", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Michael Carey Axelrod", "who_key": "Axelrod Michael Carey", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1899991.5599999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026051505/0001628280-26-051505-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139129}, {"id": "0001628280-26-047380", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Thomas P. Erickson", "who_key": "ERICKSON THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047380/0001628280-26-047380-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001628280-26-047381", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Chonda J. Nwamu", "who_key": "Nwamu Chonda J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047381/0001628280-26-047381-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001628280-26-047382", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047382/0001628280-26-047382-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001628280-26-047383", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Jennifer Kuperman Johnson", "who_key": "JOHNSON JENNIFER KUPERMAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047383/0001628280-26-047383-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001628280-26-047384", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047384/0001628280-26-047384-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001628280-26-047385", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047385/0001628280-26-047385-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001628280-26-047386", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "David Isaiah Finkelstein", "who_key": "Finkelstein David Isaiah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026047386/0001628280-26-047386-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0001104659-26-078870", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. takes a 3.6% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0001104659-26-078870-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-23", "mins": 190969}, {"id": "13DG-0001167557-26-000072", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.28% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001628280-26-035151", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "David Isaiah Finkelstein", "who_key": "Finkelstein David Isaiah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36940.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Board member picks up $37K of BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026035151/0001628280-26-035151-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "13DG-0000814133-26-000049", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. adjusts its stake in BRBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0000814133-26-000049-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280249}, {"id": "0001628280-26-023372", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Thomas P. Erickson", "who_key": "ERICKSON THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023372/0001628280-26-023372-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-023373", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023373/0001628280-26-023373-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-023374", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Jennifer Kuperman Johnson", "who_key": "JOHNSON JENNIFER KUPERMAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023374/0001628280-26-023374-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-023375", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023375/0001628280-26-023375-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-023376", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "David Isaiah Finkelstein", "who_key": "Finkelstein David Isaiah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023376/0001628280-26-023376-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-023377", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Chonda J. Nwamu", "who_key": "Nwamu Chonda J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023377/0001628280-26-023377-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-023378", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026023378/0001628280-26-023378-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001628280-26-014784", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026014784/0001628280-26-014784-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0001628280-26-010632", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Douglas J. Cornille", "who_key": "CORNILLE DOUGLAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 516426.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026010632/0001628280-26-010632-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369529}, {"id": "0001628280-26-010633", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Robin Singh", "who_key": "SINGH ROBIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 453185.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026010633/0001628280-26-010633-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369529}, {"id": "0001628280-26-010635", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Paul A. Rode", "who_key": "RODE PAUL A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 551236.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BRBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026010635/0001628280-26-010635-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369529}], "recent_buys": [{"id": "0001628280-26-061167", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999.99316, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "The boardroom is buying: $20K of BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026061167/0001628280-26-061167-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001628280-26-035151", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "David Isaiah Finkelstein", "who_key": "Finkelstein David Isaiah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36940.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Board member picks up $37K of BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026035151/0001628280-26-035151-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "0001628280-26-016917", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "David Isaiah Finkelstein", "who_key": "Finkelstein David Isaiah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35500.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Board member picks up $36K of BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026016917/0001628280-26-016917-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001772016-25-000142", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.986359999995, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Board member picks up $50K of BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000142/0001772016-25-000142-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641689}, {"id": "0001772016-25-000137", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65824086.83518, "score": 75.8, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 3 buying BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000137/0001772016-25-000137-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641689}, {"id": "0001772016-25-000133", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99835.87000000001, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 3 buying BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000133/0001772016-25-000133-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653209}, {"id": "0001772016-25-000132", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98306.99999999999, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 4 buying BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000132/0001772016-25-000132-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653209}, {"id": "0001772016-25-000131", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Craig L. Rosenthal", "who_key": "ROSENTHAL CRAIG L", "role": "CLO & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 96957.64000000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "That makes 4 insiders into BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000131/0001772016-25-000131-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653209}, {"id": "0000899243-22-018218", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47340.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "5 insiders now buying BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000089924322018218/0000899243-22-018218-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355289}, {"id": "0001772016-21-000066", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Craig L. Rosenthal", "who_key": "ROSENTHAL CRAIG L", "role": "SVP, GC & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50171.625, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201621000066/0001772016-21-000066-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752729}, {"id": "0001772016-21-000065", "src": "INSIDERS", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 299745.45, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201621000065/0001772016-21-000065-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752729}], "institutional": [{"id": "13DG-0002012383-26-003760", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. moves to a 7.7% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0002012383-26-003760-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0002100119-26-001529", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. takes a 5.2% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0002100119-26-001529-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0002100121-26-001019", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. takes a 5.11% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0002100121-26-001019-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0000102909-26-002719", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. raises a passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0000102909-26-002719-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001193125-26-350973", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350973-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001167557-26-000181", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.22% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000181-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001104659-26-078870", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. takes a 3.6% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0001104659-26-078870-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-23", "mins": 190969}, {"id": "13DG-0001167557-26-000072", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.28% passive stake in BRBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000814133-26-000049", "src": "13DG", "ticker": "BRBR", "cik": "1772016", "company": "BELLRING BRANDS, INC.", "company_raw": "BELLRING BRANDS, INC.", "who": "Bellring Brands, Inc.", "who_key": "BELLRING BRANDS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BELLRING BRANDS, INC. adjusts its stake in BRBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/0000814133-26-000049-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280249}], "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": "BellRing Brands, Inc. Common Stock ", "new_value": "BELLRING BRANDS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001772016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001772016", "applied": 1, "detected_at": "2026-09-10T16:52:20.373594"}]}, "key_people": [{"who": "Shawn Conway", "who_key": "CONWAY SHAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65992393.8147, "sold": 0, "net": 65992393.8147, "trades": 4, "top_score": 75.8, "lean": "buying", "history": [{"action": "BUY", "amount": 19999.99316, "date": "2026-09-08", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026061167/0001628280-26-061167-index.htm"}, {"action": "BUY", "amount": 65824086.83518, "date": "2025-08-14", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000137/0001772016-25-000137-index.htm"}, {"action": "BUY", "amount": 49999.986359999995, "date": "2025-08-14", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000142/0001772016-25-000142-index.htm"}, {"action": "BUY", "amount": 98306.99999999999, "date": "2025-08-06", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000132/0001772016-25-000132-index.htm"}], "latest": {"action": "BUY", "amount": 19999.99316, "date": "2026-09-08", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026061167/0001628280-26-061167-index.htm"}}, {"who": "Robert Vitale V", "who_key": "VITALE ROBERT V", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 299745.45, "sold": 29528580.159999996, "net": -29228834.709999997, "trades": 13, "top_score": 44.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2159361.99, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000050/0001772016-25-000050-index.htm"}, {"action": "SELL", "amount": 1102000.88, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000048/0001772016-25-000048-index.htm"}, {"action": "SELL", "amount": 3494520.31, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000046/0001772016-25-000046-index.htm"}, {"action": "SELL", "amount": 3365575.8499999996, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000044/0001772016-25-000044-index.htm"}, {"action": "SELL", "amount": 3423486.01, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000042/0001772016-25-000042-index.htm"}, {"action": "SELL", "amount": 6091113.359999999, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000040/0001772016-25-000040-index.htm"}, {"action": "SELL", "amount": 3738789.5999999996, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000038/0001772016-25-000038-index.htm"}, {"action": "SELL", "amount": 2188320.23, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000036/0001772016-25-000036-index.htm"}, {"action": "SELL", "amount": 2141936.9299999997, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000034/0001772016-25-000034-index.htm"}, {"action": "SELL", "amount": 384030.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000032/0001772016-25-000032-index.htm"}, {"action": "SELL", "amount": 902184.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201624000053/0001772016-24-000053-index.htm"}, {"action": "SELL", "amount": 537261.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201623000040/0001772016-23-000040-index.htm"}, {"action": "BUY", "amount": 299745.45, "date": "2021-08-09", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201621000065/0001772016-21-000065-index.htm"}], "latest": {"action": "SELL", "amount": 2159361.99, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000050/0001772016-25-000050-index.htm"}}, {"who": "Darcy Horn Davenport", "who_key": "DAVENPORT DARCY HORN", "role": "PRES. AND CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 931064.95, "net": -931064.95, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86688.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000124/0001772016-25-000124-index.htm"}, {"action": "SELL", "amount": 87088.0, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000116/0001772016-25-000116-index.htm"}, {"action": "SELL", "amount": 92324.45000000001, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000114/0001772016-25-000114-index.htm"}, {"action": "SELL", "amount": 92256.0, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000112/0001772016-25-000112-index.htm"}, {"action": "SELL", "amount": 91920.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000110/0001772016-25-000110-index.htm"}, {"action": "SELL", "amount": 92870.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000094/0001772016-25-000094-index.htm"}, {"action": "SELL", "amount": 95508.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000089/0001772016-25-000089-index.htm"}, {"action": "SELL", "amount": 94824.5, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000087/0001772016-25-000087-index.htm"}, {"action": "SELL", "amount": 96927.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000085/0001772016-25-000085-index.htm"}, {"action": "SELL", "amount": 100659.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000083/0001772016-25-000083-index.htm"}], "latest": {"action": "SELL", "amount": 86688.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000124/0001772016-25-000124-index.htm"}}, {"who": "Douglas J. Cornille", "who_key": "CORNILLE DOUGLAS J", "role": "CHIEF GROWTH OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 529466.16, "net": -529466.16, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122792.1, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828025055090/0001628280-25-055090-index.htm"}, {"action": "SELL", "amount": 166859.1, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000148/0001772016-25-000148-index.htm"}, {"action": "SELL", "amount": 239814.96, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000073/0001772016-25-000073-index.htm"}], "latest": {"action": "SELL", "amount": 122792.1, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828025055090/0001628280-25-055090-index.htm"}}, {"who": "Robin Singh", "who_key": "SINGH ROBIN", "role": "CHIEF SUPPLY CHAIN OFFCR  PNC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 312356.98, "net": -312356.98, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 312356.98, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000071/0001772016-25-000071-index.htm"}], "latest": {"action": "SELL", "amount": 312356.98, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000071/0001772016-25-000071-index.htm"}}, {"who": "Elliot Stein Jr", "who_key": "STEIN ELLIOT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 147175.87, "sold": 57807.0, "net": 89368.87, "trades": 3, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99835.87000000001, "date": "2025-08-06", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000133/0001772016-25-000133-index.htm"}, {"action": "SELL", "amount": 57807.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201624000032/0001772016-24-000032-index.htm"}, {"action": "BUY", "amount": 47340.0, "date": "2022-05-12", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000089924322018218/0000899243-22-018218-index.htm"}], "latest": {"action": "BUY", "amount": 99835.87000000001, "date": "2025-08-06", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000133/0001772016-25-000133-index.htm"}}, {"who": "Craig L. Rosenthal", "who_key": "ROSENTHAL CRAIG L", "role": "CLO & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 147129.265, "sold": 0, "net": 147129.265, "trades": 2, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 96957.64000000001, "date": "2025-08-06", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000131/0001772016-25-000131-index.htm"}, {"action": "BUY", "amount": 50171.625, "date": "2021-08-09", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201621000066/0001772016-21-000066-index.htm"}], "latest": {"action": "BUY", "amount": 96957.64000000001, "date": "2025-08-06", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000177201625000131/0001772016-25-000131-index.htm"}}, {"who": "David Isaiah Finkelstein", "who_key": "Finkelstein David Isaiah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 72440.0, "sold": 0, "net": 72440.0, "trades": 2, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 36940.0, "date": "2026-05-13", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026035151/0001628280-26-035151-index.htm"}, {"action": "BUY", "amount": 35500.0, "date": "2026-02-13", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026016917/0001628280-26-016917-index.htm"}], "latest": {"action": "BUY", "amount": 36940.0, "date": "2026-05-13", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1772016/000162828026035151/0001628280-26-035151-index.htm"}}], "activity": [{"date": "2026-09-08", "net": 19999.99316}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061167", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001529", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002719", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350973", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001772016-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052137", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051505", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0001628280-26-051503", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047674", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047386", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047385", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047384", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047383", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047382", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047381", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047380", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-29", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-078870", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045287", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001772016-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035151", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001772016-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030115", "price_sensitive": true}], "performance": {"ticker": "BRBR", "has_prices": true, "summary": {"n": 11, "avg": -0.6005702517217392, "win_rate": 0.0, "best": -0.08756756756756762, "worst": -0.7833119383825418, "as_of": "2026-09-23"}, "buys": [{"who": "CONWAY SHAWN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.99316, "date": "2026-09-08", "score": 32.7, "ref_price": 9.79, "return": -0.1378958120531154}, {"who": "Finkelstein David Isaiah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36940.0, "date": "2026-05-13", "score": 40.4, "ref_price": 9.25, "return": -0.08756756756756762}, {"who": "Finkelstein David Isaiah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35500.0, "date": "2026-02-13", "score": 39.3, "ref_price": 17.87, "return": -0.527700055959709}, {"who": "CONWAY SHAWN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.986359999995, "date": "2025-08-14", "score": 38.4, "ref_price": 38.0, "return": -0.7778947368421053}, {"who": "CONWAY SHAWN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65824086.83518, "date": "2025-08-14", "score": 75.8, "ref_price": 38.0, "return": -0.7778947368421053}, {"who": "STEIN ELLIOT JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99835.87000000001, "date": "2025-08-06", "score": 54.0, "ref_price": 38.95, "return": -0.7833119383825418}, {"who": "CONWAY SHAWN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98306.99999999999, "date": "2025-08-06", "score": 49.1, "ref_price": 38.95, "return": -0.7833119383825418}, {"who": "ROSENTHAL CRAIG L", "person_type": "EXEC", "person_label": "Execs", "role": "CLO & SECRETARY", "amount": 96957.64000000001, "date": "2025-08-06", "score": 35.2, "ref_price": 38.95, "return": -0.7833119383825418}, {"who": "STEIN ELLIOT JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47340.0, "date": "2022-05-12", "score": 36.9, "ref_price": 23.21, "return": -0.6363636363636364}, {"who": "ROSENTHAL CRAIG L", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC & SECRETARY", "amount": 50171.625, "date": "2021-08-09", "score": 30.5, "ref_price": 24.5, "return": -0.6555102040816327}, {"who": "VITALE ROBERT V", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN, Director", "amount": 299745.45, "date": "2021-08-09", "score": 44.7, "ref_price": 24.5, "return": -0.6555102040816327}]}, "price_series": [{"date": "2022-02-25", "close": 24.5, "volume": 639.0}, {"date": "2022-02-28", "close": 22.11, "volume": 2300.0}, {"date": "2022-03-01", "close": 24.9, "volume": 830.0}, {"date": "2022-03-02", "close": 24.9, "volume": null}, {"date": "2022-03-03", "close": 24.5, "volume": 1040.0}, {"date": "2022-03-04", "close": 22.1, "volume": 1560.0}, {"date": "2022-03-07", "close": 24.27, "volume": 200.0}, {"date": "2022-03-08", "close": 24.805, "volume": 1660.0}, {"date": "2022-03-09", "close": 24.805, "volume": null}, {"date": "2022-03-10", "close": 25.15, "volume": 69290.0}, {"date": "2022-03-11", "close": 24.52, "volume": 8157790.0}, {"date": "2022-03-14", "close": 25.05, "volume": 5089747.0}, {"date": "2022-03-15", "close": 25.07, "volume": 10989790.0}, {"date": "2022-03-16", "close": 24.98, "volume": 3503871.0}, {"date": "2022-03-17", "close": 24.82, "volume": 2407122.0}, {"date": "2022-03-18", "close": 24.21, "volume": 2226488.0}, {"date": "2022-03-21", "close": 24.01, "volume": 908494.0}, {"date": "2022-03-22", "close": 23.64, "volume": 1229460.0}, {"date": "2022-03-23", "close": 22.71, "volume": 1090237.0}, {"date": "2022-03-24", "close": 22.82, "volume": 1883628.0}, {"date": "2022-03-25", "close": 22.22, "volume": 774047.0}, {"date": "2022-03-28", "close": 22.13, "volume": 1219492.0}, {"date": "2022-03-29", "close": 23.76, "volume": 1084986.0}, {"date": "2022-03-30", "close": 23.4, "volume": 742200.0}, {"date": "2022-03-31", "close": 23.08, "volume": 766700.0}, {"date": "2022-04-01", "close": 24.28, "volume": 831151.0}, {"date": "2022-04-04", "close": 24.69, "volume": 736205.0}, {"date": "2022-04-05", "close": 24.58, "volume": 614244.0}, {"date": "2022-04-06", "close": 24.14, "volume": 719439.0}, {"date": "2022-04-07", "close": 24.14, "volume": 882799.0}, {"date": "2022-04-08", "close": 24.78, "volume": 2045640.0}, {"date": "2022-04-11", "close": 25.39, "volume": 795297.0}, {"date": "2022-04-12", "close": 25.82, "volume": 756338.0}, {"date": "2022-04-13", "close": 25.82, "volume": 783556.0}, {"date": "2022-04-14", "close": 24.23, "volume": 715549.0}, {"date": "2022-04-18", "close": 23.8, "volume": 824222.0}, {"date": "2022-04-19", "close": 24.74, "volume": 660920.0}, {"date": "2022-04-20", "close": 24.72, "volume": 578186.0}, {"date": "2022-04-21", "close": 24.01, "volume": 761537.0}, {"date": "2022-04-22", "close": 23.25, "volume": 933200.0}, {"date": "2022-04-25", "close": 23.98, "volume": 822654.0}, {"date": "2022-04-26", "close": 22.12, "volume": 918809.0}, {"date": "2022-04-27", "close": 22.48, "volume": 966942.0}, {"date": "2022-04-28", "close": 22.04, "volume": 552053.0}, {"date": "2022-04-29", "close": 21.43, "volume": 726455.0}, {"date": "2022-05-02", "close": 21.32, "volume": 869004.0}, {"date": "2022-05-03", "close": 21.58, "volume": 498497.0}, {"date": "2022-05-04", "close": 21.59, "volume": 586070.0}, {"date": "2022-05-05", "close": 20.86, "volume": 1163109.0}, {"date": "2022-05-06", "close": 24.42, "volume": 1796527.0}, {"date": "2022-05-09", "close": 24.91, "volume": 1782540.0}, {"date": "2022-05-10", "close": 23.94, "volume": 1317109.0}, {"date": "2022-05-11", "close": 23.5, "volume": 886327.0}, {"date": "2022-05-12", "close": 23.21, "volume": 993712.0}, {"date": "2022-05-13", "close": 24.72, "volume": 505162.0}, {"date": "2022-05-16", "close": 24.39, "volume": 719273.0}, {"date": "2022-05-17", "close": 25.82, "volume": 890120.0}, {"date": "2022-05-18", "close": 24.88, "volume": 817617.0}, {"date": "2022-05-19", "close": 25.27, "volume": 1170852.0}, {"date": "2022-05-20", "close": 24.97, "volume": 597931.0}, {"date": "2022-05-23", "close": 26.0, "volume": 681226.0}, {"date": "2022-05-24", "close": 26.27, "volume": 699601.0}, {"date": "2022-05-25", "close": 25.73, "volume": 978224.0}, {"date": "2022-05-26", "close": 25.88, "volume": 674063.0}, {"date": "2022-05-27", "close": 26.12, "volume": 604696.0}, {"date": "2022-05-31", "close": 26.15, "volume": 710721.0}, {"date": "2022-06-01", "close": 25.87, "volume": 581133.0}, {"date": "2022-06-02", "close": 25.99, "volume": 900421.0}, {"date": "2022-06-03", "close": 25.92, "volume": 451173.0}, {"date": "2022-06-06", "close": 26.33, "volume": 513943.0}, {"date": "2022-06-07", "close": 26.63, "volume": 525292.0}, {"date": "2022-06-08", "close": 26.28, "volume": 440610.0}, {"date": "2022-06-09", "close": 25.86, "volume": 516359.0}, {"date": "2022-06-10", "close": 25.4, "volume": 575706.0}, {"date": "2022-06-13", "close": 24.17, "volume": 591809.0}, {"date": "2022-06-14", "close": 24.15, "volume": 750860.0}, {"date": "2022-06-15", "close": 23.98, "volume": 1210704.0}, {"date": "2022-06-16", "close": 22.85, "volume": 1019233.0}, {"date": "2022-06-17", "close": 23.39, "volume": 1855675.0}, {"date": "2022-06-21", "close": 23.28, "volume": 870444.0}, {"date": "2022-06-22", "close": 23.59, "volume": 821376.0}, {"date": "2022-06-23", "close": 25.58, "volume": 775333.0}, {"date": "2022-06-24", "close": 25.6, "volume": 3143281.0}, {"date": "2022-06-27", "close": 25.16, "volume": 1500007.0}, {"date": "2022-06-28", "close": 24.82, "volume": 1311552.0}, {"date": "2022-06-29", "close": 24.82, "volume": 623929.0}, {"date": "2022-06-30", "close": 24.89, "volume": 753655.0}, {"date": "2022-07-01", "close": 25.03, "volume": 1138933.0}, {"date": "2022-07-05", "close": 24.59, "volume": 813532.0}, {"date": "2022-07-06", "close": 24.32, "volume": 1026133.0}, {"date": "2022-07-07", "close": 23.79, "volume": 491797.0}, {"date": "2022-07-08", "close": 23.79, "volume": 504420.0}, {"date": "2022-07-11", "close": 23.58, "volume": 800352.0}, {"date": "2022-07-12", "close": 23.59, "volume": 488276.0}, {"date": "2022-07-13", "close": 23.02, "volume": 492699.0}, {"date": "2022-07-14", "close": 23.02, "volume": 522027.0}, {"date": "2022-07-15", "close": 23.5, "volume": 678543.0}, {"date": "2022-07-18", "close": 23.54, "volume": 317837.0}, {"date": "2022-07-19", "close": 23.78, "volume": 749215.0}, {"date": "2022-07-20", "close": 23.79, "volume": 796300.0}, {"date": "2022-07-21", "close": 24.49, "volume": 721331.0}, {"date": "2022-07-22", "close": 24.42, "volume": 573041.0}, {"date": "2022-07-25", "close": 24.27, "volume": 766847.0}, {"date": "2022-07-26", "close": 23.85, "volume": 623902.0}, {"date": "2022-07-27", "close": 24.6, "volume": 573303.0}, {"date": "2022-07-28", "close": 24.71, "volume": 551415.0}, {"date": "2022-07-29", "close": 24.14, "volume": 636133.0}, {"date": "2022-08-01", "close": 25.48, "volume": 588762.0}, {"date": "2022-08-02", "close": 25.28, "volume": 401114.0}, {"date": "2022-08-03", "close": 25.46, "volume": 447609.0}, {"date": "2022-08-04", "close": 25.31, "volume": 826075.0}, {"date": "2022-08-05", "close": 24.96, "volume": 932470.0}, {"date": "2022-08-08", "close": 25.99, "volume": 1279628.0}, {"date": "2022-08-09", "close": 23.69, "volume": 9425721.0}, {"date": "2022-08-10", "close": 24.88, "volume": 6454648.0}, {"date": "2022-08-11", "close": 24.28, "volume": 3261287.0}, {"date": "2022-08-12", "close": 23.59, "volume": 1414408.0}, {"date": "2022-08-15", "close": 24.08, "volume": 840679.0}, {"date": "2022-08-16", "close": 24.24, "volume": 1038842.0}, {"date": "2022-08-17", "close": 24.94, "volume": 1267538.0}, {"date": "2022-08-18", "close": 25.51, "volume": 1020608.0}, {"date": "2022-08-19", "close": 26.24, "volume": 1729739.0}, {"date": "2022-08-22", "close": 25.32, "volume": 1233878.0}, {"date": "2022-08-23", "close": 24.8, "volume": 738606.0}, {"date": "2022-08-24", "close": 24.96, "volume": 510829.0}, {"date": "2022-08-25", "close": 25.4, "volume": 512364.0}, {"date": "2022-08-26", "close": 24.37, "volume": 472368.0}, {"date": "2022-08-29", "close": 24.2, "volume": 527461.0}, {"date": "2022-08-30", "close": 23.79, "volume": 925523.0}, {"date": "2022-08-31", "close": 23.69, "volume": 969601.0}, {"date": "2022-09-01", "close": 23.71, "volume": 746894.0}, {"date": "2022-09-02", "close": 23.17, "volume": 944515.0}, {"date": "2022-09-06", "close": 24.09, "volume": 1431124.0}, {"date": "2022-09-07", "close": 24.73, "volume": 714118.0}, {"date": "2022-09-08", "close": 25.22, "volume": 985169.0}, {"date": "2022-09-09", "close": 24.93, "volume": 977847.0}, {"date": "2022-09-12", "close": 25.01, "volume": 1006004.0}, {"date": "2022-09-13", "close": 24.42, "volume": 771901.0}, {"date": "2022-09-14", "close": 24.65, "volume": 851374.0}, {"date": "2022-09-15", "close": 24.24, "volume": 727584.0}, {"date": "2022-09-16", "close": 23.63, "volume": 2989529.0}, {"date": "2022-09-19", "close": 23.99, "volume": 630843.0}, {"date": "2022-09-20", "close": 23.74, "volume": 560192.0}, {"date": "2022-09-21", "close": 22.96, "volume": 855025.0}, {"date": "2022-09-22", "close": 21.75, "volume": 914407.0}, {"date": "2022-09-23", "close": 21.69, "volume": 884269.0}, {"date": "2022-09-26", "close": 21.85, "volume": 668960.0}, {"date": "2022-09-27", "close": 21.11, "volume": 763375.0}, {"date": "2022-09-28", "close": 21.39, "volume": 600101.0}, {"date": "2022-09-29", "close": 20.4, "volume": 1028730.0}, {"date": "2022-09-30", "close": 20.61, "volume": 1067951.0}, {"date": "2022-10-03", "close": 21.23, "volume": 688539.0}, {"date": "2022-10-04", "close": 21.58, "volume": 664313.0}, {"date": "2022-10-05", "close": 21.42, "volume": 514902.0}, {"date": "2022-10-06", "close": 21.14, "volume": 733108.0}, {"date": "2022-10-07", "close": 20.8, "volume": 583426.0}, {"date": "2022-10-10", "close": 20.82, "volume": 353162.0}, {"date": "2022-10-11", "close": 21.29, "volume": 748560.0}, {"date": "2022-10-12", "close": 21.15, "volume": 465737.0}, {"date": "2022-10-13", "close": 21.79, "volume": 615539.0}, {"date": "2022-10-14", "close": 21.27, "volume": 501662.0}, {"date": "2022-10-17", "close": 21.92, "volume": 802385.0}, {"date": "2022-10-18", "close": 22.64, "volume": 876860.0}, {"date": "2022-10-19", "close": 21.31, "volume": 1030140.0}, {"date": "2022-10-20", "close": 21.35, "volume": 620677.0}, {"date": "2022-10-21", "close": 22.43, "volume": 875333.0}, {"date": "2022-10-24", "close": 23.03, "volume": 417506.0}, {"date": "2022-10-25", "close": 24.02, "volume": 821380.0}, {"date": "2022-10-26", "close": 23.85, "volume": 766549.0}, {"date": "2022-10-27", "close": 23.75, "volume": 533674.0}, {"date": "2022-10-28", "close": 24.28, "volume": 775125.0}, {"date": "2022-10-31", "close": 24.22, "volume": 692872.0}, {"date": "2022-11-01", "close": 24.57, "volume": 809330.0}, {"date": "2022-11-02", "close": 24.13, "volume": 839016.0}, {"date": "2022-11-03", "close": 24.04, "volume": 769732.0}, {"date": "2022-11-04", "close": 25.5, "volume": 1041572.0}, {"date": "2022-11-07", "close": 26.28, "volume": 1033554.0}, {"date": "2022-11-08", "close": 26.42, "volume": 607934.0}, {"date": "2022-11-09", "close": 24.95, "volume": 633912.0}, {"date": "2022-11-10", "close": 25.83, "volume": 926822.0}, {"date": "2022-11-11", "close": 25.31, "volume": 1144229.0}, {"date": "2022-11-14", "close": 24.86, "volume": 613463.0}, {"date": "2022-11-15", "close": 24.76, "volume": 1020562.0}, {"date": "2022-11-16", "close": 24.95, "volume": 559635.0}, {"date": "2022-11-17", "close": 24.82, "volume": 896363.0}, {"date": "2022-11-18", "close": 22.45, "volume": 2865936.0}, {"date": "2022-11-21", "close": 23.24, "volume": 1842495.0}, {"date": "2022-11-22", "close": 24.08, "volume": 3629648.0}, {"date": "2022-11-23", "close": 24.3, "volume": 1003849.0}, {"date": "2022-11-25", "close": 23.86, "volume": 480073.0}, {"date": "2022-11-28", "close": 23.73, "volume": 643046.0}, {"date": "2022-11-29", "close": 24.04, "volume": 759420.0}, {"date": "2022-11-30", "close": 24.91, "volume": 1439903.0}, {"date": "2022-12-01", "close": 25.32, "volume": 546558.0}, {"date": "2022-12-02", "close": 26.38, "volume": 752140.0}, {"date": "2022-12-05", "close": 26.36, "volume": 570634.0}, {"date": "2022-12-06", "close": 25.57, "volume": 1199695.0}, {"date": "2022-12-07", "close": 24.75, "volume": 1524415.0}, {"date": "2022-12-08", "close": 25.2, "volume": 1235188.0}, {"date": "2022-12-09", "close": 24.78, "volume": 665036.0}, {"date": "2022-12-12", "close": 24.8, "volume": 651257.0}, {"date": "2022-12-13", "close": 25.12, "volume": 855481.0}, {"date": "2022-12-14", "close": 25.23, "volume": 763903.0}, {"date": "2022-12-15", "close": 24.97, "volume": 1293155.0}, {"date": "2022-12-16", "close": 24.6, "volume": 2340158.0}, {"date": "2022-12-19", "close": 24.75, "volume": 785853.0}, {"date": "2022-12-20", "close": 25.23, "volume": 795831.0}, {"date": "2022-12-21", "close": 25.62, "volume": 909424.0}, {"date": "2022-12-22", "close": 25.35, "volume": 776756.0}, {"date": "2022-12-23", "close": 25.27, "volume": 512442.0}, {"date": "2022-12-27", "close": 26.21, "volume": 558685.0}, {"date": "2022-12-28", "close": 25.65, "volume": 904403.0}, {"date": "2022-12-29", "close": 25.97, "volume": 485106.0}, {"date": "2022-12-30", "close": 25.64, "volume": 653028.0}, {"date": "2023-01-03", "close": 25.52, "volume": 1243332.0}, {"date": "2023-01-04", "close": 25.29, "volume": 849855.0}, {"date": "2023-01-05", "close": 25.07, "volume": 1127669.0}, {"date": "2023-01-06", "close": 26.58, "volume": 1406581.0}, {"date": "2023-01-09", "close": 26.19, "volume": 588365.0}, {"date": "2023-01-10", "close": 26.33, "volume": 312433.0}, {"date": "2023-01-11", "close": 26.08, "volume": 769249.0}, {"date": "2023-01-12", "close": 26.65, "volume": 815344.0}, {"date": "2023-01-13", "close": 27.0, "volume": 919640.0}, {"date": "2023-01-17", "close": 26.88, "volume": 1009299.0}, {"date": "2023-01-18", "close": 26.87, "volume": 965711.0}, {"date": "2023-01-19", "close": 26.45, "volume": 957142.0}, {"date": "2023-01-20", "close": 26.3, "volume": 983702.0}, {"date": "2023-01-23", "close": 26.97, "volume": 622311.0}, {"date": "2023-01-24", "close": 27.0, "volume": 704633.0}, {"date": "2023-01-25", "close": 27.59, "volume": 549366.0}, {"date": "2023-01-26", "close": 27.44, "volume": 684604.0}, {"date": "2023-01-27", "close": 27.4, "volume": 693752.0}, {"date": "2023-01-30", "close": 27.41, "volume": 577114.0}, {"date": "2023-01-31", "close": 28.36, "volume": 997098.0}, {"date": "2023-02-01", "close": 28.94, "volume": 1031857.0}, {"date": "2023-02-02", "close": 28.78, "volume": 1171473.0}, {"date": "2023-02-03", "close": 28.8, "volume": 1627250.0}, {"date": "2023-02-06", "close": 28.75, "volume": 1121508.0}, {"date": "2023-02-07", "close": 29.85, "volume": 4557541.0}, {"date": "2023-02-08", "close": 30.03, "volume": 1487487.0}, {"date": "2023-02-09", "close": 30.24, "volume": 1121706.0}, {"date": "2023-02-10", "close": 30.2, "volume": 797047.0}, {"date": "2023-02-13", "close": 31.0, "volume": 1138133.0}, {"date": "2023-02-14", "close": 30.9, "volume": 1004379.0}, {"date": "2023-02-15", "close": 31.65, "volume": 853206.0}, {"date": "2023-02-16", "close": 30.93, "volume": 858346.0}, {"date": "2023-02-17", "close": 30.91, "volume": 1206513.0}, {"date": "2023-02-21", "close": 31.2, "volume": 1690185.0}, {"date": "2023-02-22", "close": 31.07, "volume": 1012094.0}, {"date": "2023-02-23", "close": 31.42, "volume": 1601550.0}, {"date": "2023-02-24", "close": 31.32, "volume": 763422.0}, {"date": "2023-02-27", "close": 30.96, "volume": 591937.0}, {"date": "2023-02-28", "close": 30.88, "volume": 798650.0}, {"date": "2023-03-01", "close": 31.01, "volume": 685190.0}, {"date": "2023-03-02", "close": 31.46, "volume": 499655.0}, {"date": "2023-03-03", "close": 31.53, "volume": 393414.0}, {"date": "2023-03-06", "close": 31.06, "volume": 741470.0}, {"date": "2023-03-07", "close": 30.84, "volume": 711793.0}, {"date": "2023-03-08", "close": 30.83, "volume": 690850.0}, {"date": "2023-03-09", "close": 30.3, "volume": 444714.0}, {"date": "2023-03-10", "close": 29.86, "volume": 663743.0}, {"date": "2023-03-13", "close": 29.72, "volume": 726657.0}, {"date": "2023-03-14", "close": 30.73, "volume": 1170670.0}, {"date": "2023-03-15", "close": 30.25, "volume": 829611.0}, {"date": "2023-03-16", "close": 29.93, "volume": 922231.0}, {"date": "2023-03-17", "close": 29.57, "volume": 2007159.0}, {"date": "2023-03-20", "close": 30.32, "volume": 702787.0}, {"date": "2023-03-21", "close": 30.58, "volume": 932892.0}, {"date": "2023-03-22", "close": 29.99, "volume": 517844.0}, {"date": "2023-03-23", "close": 31.92, "volume": 1342674.0}, {"date": "2023-03-24", "close": 32.93, "volume": 981038.0}, {"date": "2023-03-27", "close": 33.23, "volume": 1530010.0}, {"date": "2023-03-28", "close": 33.45, "volume": 885264.0}, {"date": "2023-03-29", "close": 33.01, "volume": 501268.0}, {"date": "2023-03-30", "close": 33.36, "volume": 674134.0}, {"date": "2023-03-31", "close": 34.0, "volume": 801936.0}, {"date": "2023-04-03", "close": 33.9, "volume": 694222.0}, {"date": "2023-04-04", "close": 33.91, "volume": 696922.0}, {"date": "2023-04-05", "close": 34.93, "volume": 1345565.0}, {"date": "2023-04-06", "close": 34.55, "volume": 636996.0}, {"date": "2023-04-10", "close": 34.76, "volume": 914521.0}, {"date": "2023-04-11", "close": 33.49, "volume": 895995.0}, {"date": "2023-04-12", "close": 33.65, "volume": 940671.0}, {"date": "2023-04-13", "close": 33.78, "volume": 821053.0}, {"date": "2023-04-14", "close": 34.1, "volume": 1078488.0}, {"date": "2023-04-17", "close": 34.51, "volume": 551198.0}, {"date": "2023-04-18", "close": 35.07, "volume": 848523.0}, {"date": "2023-04-19", "close": 35.0, "volume": 859147.0}, {"date": "2023-04-20", "close": 35.91, "volume": 1031826.0}, {"date": "2023-04-21", "close": 35.84, "volume": 534882.0}, {"date": "2023-04-24", "close": 35.7, "volume": 666282.0}, {"date": "2023-04-25", "close": 35.28, "volume": 502975.0}, {"date": "2023-04-26", "close": 35.21, "volume": 506358.0}, {"date": "2023-04-27", "close": 36.27, "volume": 776602.0}, {"date": "2023-04-28", "close": 35.99, "volume": 1176504.0}, {"date": "2023-05-01", "close": 36.41, "volume": 710598.0}, {"date": "2023-05-02", "close": 36.48, "volume": 685908.0}, {"date": "2023-05-03", "close": 37.07, "volume": 1123052.0}, {"date": "2023-05-04", "close": 36.5, "volume": 612017.0}, {"date": "2023-05-05", "close": 36.56, "volume": 540062.0}, {"date": "2023-05-08", "close": 37.24, "volume": 1431941.0}, {"date": "2023-05-09", "close": 36.03, "volume": 1647529.0}, {"date": "2023-05-10", "close": 35.98, "volume": 1421749.0}, {"date": "2023-05-11", "close": 35.88, "volume": 1291470.0}, {"date": "2023-05-12", "close": 36.38, "volume": 779651.0}, {"date": "2023-05-15", "close": 36.37, "volume": 933108.0}, {"date": "2023-05-16", "close": 36.37, "volume": 1246610.0}, {"date": "2023-05-17", "close": 36.05, "volume": 890804.0}, {"date": "2023-05-18", "close": 36.06, "volume": 667587.0}, {"date": "2023-05-19", "close": 35.45, "volume": 936740.0}, {"date": "2023-05-22", "close": 35.61, "volume": 1051293.0}, {"date": "2023-05-23", "close": 35.79, "volume": 975115.0}, {"date": "2023-05-24", "close": 36.1, "volume": 1184880.0}, {"date": "2023-05-25", "close": 36.57, "volume": 1009187.0}, {"date": "2023-05-26", "close": 36.84, "volume": 819358.0}, {"date": "2023-05-30", "close": 36.8, "volume": 1004498.0}, {"date": "2023-05-31", "close": 36.62, "volume": 1353184.0}, {"date": "2023-06-01", "close": 36.89, "volume": 896052.0}, {"date": "2023-06-02", "close": 37.9, "volume": 809540.0}, {"date": "2023-06-05", "close": 37.0, "volume": 822257.0}, {"date": "2023-06-06", "close": 35.91, "volume": 1381820.0}, {"date": "2023-06-07", "close": 35.77, "volume": 1330374.0}, {"date": "2023-06-08", "close": 36.0, "volume": 1055441.0}, {"date": "2023-06-09", "close": 35.84, "volume": 1054056.0}, {"date": "2023-06-12", "close": 35.91, "volume": 1205104.0}, {"date": "2023-06-13", "close": 36.2, "volume": 1019325.0}, {"date": "2023-06-14", "close": 36.01, "volume": 1093044.0}, {"date": "2023-06-15", "close": 36.39, "volume": 827079.0}, {"date": "2023-06-16", "close": 35.96, "volume": 1822739.0}, {"date": "2023-06-20", "close": 35.9, "volume": 880502.0}, {"date": "2023-06-21", "close": 36.46, "volume": 611998.0}, {"date": "2023-06-22", "close": 37.07, "volume": 693565.0}, {"date": "2023-06-23", "close": 36.03, "volume": 4842919.0}, {"date": "2023-06-26", "close": 36.01, "volume": 1081737.0}, {"date": "2023-06-27", "close": 36.09, "volume": 796911.0}, {"date": "2023-06-28", "close": 36.02, "volume": 848035.0}, {"date": "2023-06-29", "close": 36.31, "volume": 566790.0}, {"date": "2023-06-30", "close": 36.6, "volume": 703225.0}, {"date": "2023-07-03", "close": 36.81, "volume": 334200.0}, {"date": "2023-07-05", "close": 36.25, "volume": 520340.0}, {"date": "2023-07-06", "close": 35.29, "volume": 789351.0}, {"date": "2023-07-07", "close": 34.61, "volume": 1422301.0}, {"date": "2023-07-10", "close": 34.95, "volume": 749416.0}, {"date": "2023-07-11", "close": 34.9, "volume": 547172.0}, {"date": "2023-07-12", "close": 35.48, "volume": 753930.0}, {"date": "2023-07-13", "close": 35.75, "volume": 485904.0}, {"date": "2023-07-14", "close": 36.36, "volume": 496132.0}, {"date": "2023-07-17", "close": 36.35, "volume": 320457.0}, {"date": "2023-07-18", "close": 35.79, "volume": 665096.0}, {"date": "2023-07-19", "close": 35.3, "volume": 1051274.0}, {"date": "2023-07-20", "close": 35.55, "volume": 500958.0}, {"date": "2023-07-21", "close": 35.64, "volume": 694268.0}, {"date": "2023-07-24", "close": 35.16, "volume": 791241.0}, {"date": "2023-07-25", "close": 35.89, "volume": 471302.0}, {"date": "2023-07-26", "close": 35.37, "volume": 828107.0}, {"date": "2023-07-27", "close": 35.16, "volume": 597063.0}, {"date": "2023-07-28", "close": 35.65, "volume": 563991.0}, {"date": "2023-07-31", "close": 35.95, "volume": 625444.0}, {"date": "2023-08-01", "close": 35.89, "volume": 619002.0}, {"date": "2023-08-02", "close": 35.98, "volume": 702431.0}, {"date": "2023-08-03", "close": 35.77, "volume": 921926.0}, {"date": "2023-08-04", "close": 35.8, "volume": 673515.0}, {"date": "2023-08-07", "close": 36.53, "volume": 1186896.0}, {"date": "2023-08-08", "close": 37.57, "volume": 2625538.0}, {"date": "2023-08-09", "close": 36.98, "volume": 993024.0}, {"date": "2023-08-10", "close": 37.24, "volume": 945827.0}, {"date": "2023-08-11", "close": 37.31, "volume": 839636.0}, {"date": "2023-08-14", "close": 38.55, "volume": 1209068.0}, {"date": "2023-08-15", "close": 39.21, "volume": 1140765.0}, {"date": "2023-08-16", "close": 38.56, "volume": 928426.0}, {"date": "2023-08-17", "close": 37.65, "volume": 795474.0}, {"date": "2023-08-18", "close": 38.1, "volume": 1013012.0}, {"date": "2023-08-21", "close": 39.46, "volume": 1225008.0}, {"date": "2023-08-22", "close": 40.17, "volume": 1491423.0}, {"date": "2023-08-23", "close": 40.84, "volume": 855639.0}, {"date": "2023-08-24", "close": 39.91, "volume": 979027.0}, {"date": "2023-08-25", "close": 40.53, "volume": 834201.0}, {"date": "2023-08-28", "close": 40.46, "volume": 797815.0}, {"date": "2023-08-29", "close": 41.1, "volume": 776863.0}, {"date": "2023-08-30", "close": 41.19, "volume": 526689.0}, {"date": "2023-08-31", "close": 41.5, "volume": 2435183.0}, {"date": "2023-09-01", "close": 41.39, "volume": 734421.0}, {"date": "2023-09-05", "close": 40.85, "volume": 1192249.0}, {"date": "2023-09-06", "close": 40.85, "volume": 689989.0}, {"date": "2023-09-07", "close": 40.65, "volume": 741421.0}, {"date": "2023-09-08", "close": 40.73, "volume": 670722.0}, {"date": "2023-09-11", "close": 40.9, "volume": 1059260.0}, {"date": "2023-09-12", "close": 40.85, "volume": 992706.0}, {"date": "2023-09-13", "close": 41.03, "volume": 796127.0}, {"date": "2023-09-14", "close": 41.48, "volume": 906159.0}, {"date": "2023-09-15", "close": 40.68, "volume": 2258367.0}, {"date": "2023-09-18", "close": 40.32, "volume": 786788.0}, {"date": "2023-09-19", "close": 40.48, "volume": 1334212.0}, {"date": "2023-09-20", "close": 40.65, "volume": 1150257.0}, {"date": "2023-09-21", "close": 40.74, "volume": 892972.0}, {"date": "2023-09-22", "close": 41.03, "volume": 821791.0}, {"date": "2023-09-25", "close": 41.09, "volume": 946743.0}, {"date": "2023-09-26", "close": 40.54, "volume": 792611.0}, {"date": "2023-09-27", "close": 40.14, "volume": 871661.0}, {"date": "2023-09-28", "close": 40.83, "volume": 848072.0}, {"date": "2023-09-29", "close": 41.23, "volume": 1146806.0}, {"date": "2023-10-02", "close": 40.99, "volume": 977599.0}, {"date": "2023-10-03", "close": 41.03, "volume": 1239379.0}, {"date": "2023-10-04", "close": 41.31, "volume": 953676.0}, {"date": "2023-10-05", "close": 41.01, "volume": 912179.0}, {"date": "2023-10-06", "close": 41.75, "volume": 1408000.0}, {"date": "2023-10-09", "close": 41.75, "volume": 1016514.0}, {"date": "2023-10-10", "close": 41.89, "volume": 1038755.0}, {"date": "2023-10-11", "close": 42.87, "volume": 826684.0}, {"date": "2023-10-12", "close": 42.08, "volume": 1252773.0}, {"date": "2023-10-13", "close": 43.09, "volume": 1151046.0}, {"date": "2023-10-16", "close": 44.36, "volume": 1321894.0}, {"date": "2023-10-17", "close": 44.8, "volume": 1687374.0}, {"date": "2023-10-18", "close": 44.22, "volume": 1157168.0}, {"date": "2023-10-19", "close": 43.58, "volume": 714662.0}, {"date": "2023-10-20", "close": 43.04, "volume": 1223680.0}, {"date": "2023-10-23", "close": 43.19, "volume": 878652.0}, {"date": "2023-10-24", "close": 44.5, "volume": 1022468.0}, {"date": "2023-10-25", "close": 43.02, "volume": 1510540.0}, {"date": "2023-10-26", "close": 43.78, "volume": 752207.0}, {"date": "2023-10-27", "close": 42.81, "volume": 954149.0}, {"date": "2023-10-30", "close": 43.42, "volume": 1026467.0}, {"date": "2023-10-31", "close": 43.73, "volume": 895583.0}, {"date": "2023-11-01", "close": 44.61, "volume": 918666.0}, {"date": "2023-11-02", "close": 44.34, "volume": 1122111.0}, {"date": "2023-11-03", "close": 45.3, "volume": 611828.0}, {"date": "2023-11-06", "close": 44.98, "volume": 1071572.0}, {"date": "2023-11-07", "close": 45.98, "volume": 889847.0}, {"date": "2023-11-08", "close": 45.81, "volume": 655318.0}, {"date": "2023-11-09", "close": 45.1, "volume": 1012820.0}, {"date": "2023-11-10", "close": 46.45, "volume": 1128657.0}, {"date": "2023-11-13", "close": 46.68, "volume": 850900.0}, {"date": "2023-11-14", "close": 46.35, "volume": 1889086.0}, {"date": "2023-11-15", "close": 46.38, "volume": 1243819.0}, {"date": "2023-11-16", "close": 45.28, "volume": 1573872.0}, {"date": "2023-11-17", "close": 45.36, "volume": 1584923.0}, {"date": "2023-11-20", "close": 45.44, "volume": 1574572.0}, {"date": "2023-11-21", "close": 48.61, "volume": 2413847.0}, {"date": "2023-11-22", "close": 50.71, "volume": 1619560.0}, {"date": "2023-11-24", "close": 49.95, "volume": 550700.0}, {"date": "2023-11-27", "close": 50.9, "volume": 2032666.0}, {"date": "2023-11-28", "close": 50.91, "volume": 1390232.0}, {"date": "2023-11-29", "close": 51.09, "volume": 1761192.0}, {"date": "2023-11-30", "close": 52.9, "volume": 1855847.0}, {"date": "2023-12-01", "close": 53.22, "volume": 2061840.0}, {"date": "2023-12-04", "close": 54.53, "volume": 1320610.0}, {"date": "2023-12-05", "close": 54.72, "volume": 1251794.0}, {"date": "2023-12-06", "close": 54.0, "volume": 1270616.0}, {"date": "2023-12-07", "close": 54.26, "volume": 1349829.0}, {"date": "2023-12-08", "close": 53.44, "volume": 1133238.0}, {"date": "2023-12-11", "close": 54.38, "volume": 1102384.0}, {"date": "2023-12-12", "close": 55.83, "volume": 1169922.0}, {"date": "2023-12-13", "close": 56.69, "volume": 1357631.0}, {"date": "2023-12-14", "close": 55.28, "volume": 1901423.0}, {"date": "2023-12-15", "close": 54.43, "volume": 2247180.0}, {"date": "2023-12-18", "close": 55.7, "volume": 760547.0}, {"date": "2023-12-19", "close": 56.19, "volume": 1039402.0}, {"date": "2023-12-20", "close": 55.16, "volume": 849352.0}, {"date": "2023-12-21", "close": 55.73, "volume": 592134.0}, {"date": "2023-12-22", "close": 55.65, "volume": 780311.0}, {"date": "2023-12-26", "close": 56.08, "volume": 438114.0}, {"date": "2023-12-27", "close": 56.18, "volume": 495821.0}, {"date": "2023-12-28", "close": 55.79, "volume": 477391.0}, {"date": "2023-12-29", "close": 55.43, "volume": 642181.0}, {"date": "2024-01-02", "close": 54.67, "volume": 1244235.0}, {"date": "2024-01-03", "close": 51.37, "volume": 2176901.0}, {"date": "2024-01-04", "close": 51.22, "volume": 1985789.0}, {"date": "2024-01-05", "close": 51.43, "volume": 1086880.0}, {"date": "2024-01-08", "close": 52.67, "volume": 1350314.0}, {"date": "2024-01-09", "close": 52.58, "volume": 1533850.0}, {"date": "2024-01-10", "close": 53.66, "volume": 1210761.0}, {"date": "2024-01-11", "close": 53.98, "volume": 1130186.0}, {"date": "2024-01-12", "close": 53.94, "volume": 955496.0}, {"date": "2024-01-16", "close": 53.97, "volume": 935874.0}, {"date": "2024-01-17", "close": 53.69, "volume": 1042115.0}, {"date": "2024-01-18", "close": 54.64, "volume": 1109913.0}, {"date": "2024-01-19", "close": 53.23, "volume": 1106341.0}, {"date": "2024-01-22", "close": 53.92, "volume": 1425659.0}, {"date": "2024-01-23", "close": 55.07, "volume": 1225727.0}, {"date": "2024-01-24", "close": 54.58, "volume": 1105140.0}, {"date": "2024-01-25", "close": 55.51, "volume": 1025008.0}, {"date": "2024-01-26", "close": 55.46, "volume": 925496.0}, {"date": "2024-01-29", "close": 55.65, "volume": 949884.0}, {"date": "2024-01-30", "close": 56.3, "volume": 941284.0}, {"date": "2024-01-31", "close": 55.27, "volume": 1198692.0}, {"date": "2024-02-01", "close": 56.41, "volume": 1346802.0}, {"date": "2024-02-02", "close": 56.82, "volume": 1424054.0}, {"date": "2024-02-05", "close": 57.59, "volume": 1651961.0}, {"date": "2024-02-06", "close": 56.84, "volume": 2428930.0}, {"date": "2024-02-07", "close": 58.65, "volume": 1328928.0}, {"date": "2024-02-08", "close": 58.86, "volume": 2252492.0}, {"date": "2024-02-09", "close": 59.38, "volume": 1764569.0}, {"date": "2024-02-12", "close": 59.83, "volume": 1515020.0}, {"date": "2024-02-13", "close": 58.42, "volume": 1260411.0}, {"date": "2024-02-14", "close": 58.48, "volume": 1261201.0}, {"date": "2024-02-15", "close": 58.01, "volume": 1726819.0}, {"date": "2024-02-16", "close": 56.34, "volume": 1667385.0}, {"date": "2024-02-20", "close": 54.7, "volume": 1534984.0}, {"date": "2024-02-21", "close": 54.28, "volume": 1141574.0}, {"date": "2024-02-22", "close": 54.93, "volume": 1159732.0}, {"date": "2024-02-23", "close": 55.06, "volume": 907551.0}, {"date": "2024-02-26", "close": 55.84, "volume": 1545318.0}, {"date": "2024-02-27", "close": 56.12, "volume": 1475929.0}, {"date": "2024-02-28", "close": 57.78, "volume": 1862086.0}, {"date": "2024-02-29", "close": 56.95, "volume": 1365031.0}, {"date": "2024-03-01", "close": 59.73, "volume": 2332640.0}, {"date": "2024-03-04", "close": 59.62, "volume": 1159306.0}, {"date": "2024-03-05", "close": 60.36, "volume": 1168362.0}, {"date": "2024-03-06", "close": 60.31, "volume": 882819.0}, {"date": "2024-03-07", "close": 61.49, "volume": 1337780.0}, {"date": "2024-03-08", "close": 59.77, "volume": 1161436.0}, {"date": "2024-03-11", "close": 57.86, "volume": 1087674.0}, {"date": "2024-03-12", "close": 59.41, "volume": 877472.0}, {"date": "2024-03-13", "close": 60.53, "volume": 939180.0}, {"date": "2024-03-14", "close": 59.37, "volume": 1041248.0}, {"date": "2024-03-15", "close": 59.99, "volume": 1937908.0}, {"date": "2024-03-18", "close": 60.78, "volume": 1046424.0}, {"date": "2024-03-19", "close": 60.77, "volume": 1101805.0}, {"date": "2024-03-20", "close": 59.48, "volume": 1227443.0}, {"date": "2024-03-21", "close": 61.22, "volume": 1174624.0}, {"date": "2024-03-22", "close": 61.0, "volume": 852365.0}, {"date": "2024-03-25", "close": 60.28, "volume": 919816.0}, {"date": "2024-03-26", "close": 59.39, "volume": 918291.0}, {"date": "2024-03-27", "close": 58.8, "volume": 939702.0}, {"date": "2024-03-28", "close": 59.03, "volume": 932128.0}, {"date": "2024-04-01", "close": 59.61, "volume": 941305.0}, {"date": "2024-04-02", "close": 58.01, "volume": 1118127.0}, {"date": "2024-04-03", "close": 57.27, "volume": 1008479.0}, {"date": "2024-04-04", "close": 57.5, "volume": 850688.0}, {"date": "2024-04-05", "close": 58.19, "volume": 594392.0}, {"date": "2024-04-08", "close": 57.75, "volume": 586775.0}, {"date": "2024-04-09", "close": 57.22, "volume": 1038617.0}, {"date": "2024-04-10", "close": 56.22, "volume": 1064337.0}, {"date": "2024-04-11", "close": 56.08, "volume": 946972.0}, {"date": "2024-04-12", "close": 54.98, "volume": 753470.0}, {"date": "2024-04-15", "close": 54.51, "volume": 1361654.0}, {"date": "2024-04-16", "close": 55.21, "volume": 899437.0}, {"date": "2024-04-17", "close": 54.32, "volume": 973645.0}, {"date": "2024-04-18", "close": 54.23, "volume": 1183971.0}, {"date": "2024-04-19", "close": 53.98, "volume": 994201.0}, {"date": "2024-04-22", "close": 55.08, "volume": 994753.0}, {"date": "2024-04-23", "close": 56.17, "volume": 834543.0}, {"date": "2024-04-24", "close": 55.62, "volume": 1005710.0}, {"date": "2024-04-25", "close": 55.26, "volume": 681521.0}, {"date": "2024-04-26", "close": 56.34, "volume": 583702.0}, {"date": "2024-04-29", "close": 56.16, "volume": 1167861.0}, {"date": "2024-04-30", "close": 55.17, "volume": 1196561.0}, {"date": "2024-05-01", "close": 55.5, "volume": 1131409.0}, {"date": "2024-05-02", "close": 57.18, "volume": 1370822.0}, {"date": "2024-05-03", "close": 57.42, "volume": 738944.0}, {"date": "2024-05-06", "close": 57.18, "volume": 1679521.0}, {"date": "2024-05-07", "close": 58.44, "volume": 2465836.0}, {"date": "2024-05-08", "close": 58.08, "volume": 1400861.0}, {"date": "2024-05-09", "close": 59.23, "volume": 2135398.0}, {"date": "2024-05-10", "close": 59.83, "volume": 1141199.0}, {"date": "2024-05-13", "close": 59.61, "volume": 917819.0}, {"date": "2024-05-14", "close": 59.89, "volume": 1018045.0}, {"date": "2024-05-15", "close": 58.9, "volume": 989018.0}, {"date": "2024-05-16", "close": 58.23, "volume": 1099598.0}, {"date": "2024-05-17", "close": 57.41, "volume": 1048286.0}, {"date": "2024-05-20", "close": 57.3, "volume": 908077.0}, {"date": "2024-05-21", "close": 58.28, "volume": 754509.0}, {"date": "2024-05-22", "close": 58.39, "volume": 998471.0}, {"date": "2024-05-23", "close": 59.09, "volume": 983026.0}, {"date": "2024-05-24", "close": 58.36, "volume": 719251.0}, {"date": "2024-05-28", "close": 57.76, "volume": 737710.0}, {"date": "2024-05-29", "close": 58.32, "volume": 1026388.0}, {"date": "2024-05-30", "close": 57.34, "volume": 897214.0}, {"date": "2024-05-31", "close": 58.17, "volume": 1231056.0}, {"date": "2024-06-03", "close": 59.37, "volume": 1561972.0}, {"date": "2024-06-04", "close": 60.41, "volume": 1091587.0}, {"date": "2024-06-05", "close": 61.03, "volume": 944986.0}, {"date": "2024-06-06", "close": 60.11, "volume": 562068.0}, {"date": "2024-06-07", "close": 58.73, "volume": 633932.0}, {"date": "2024-06-10", "close": 57.35, "volume": 1231943.0}, {"date": "2024-06-11", "close": 56.87, "volume": 1355049.0}, {"date": "2024-06-12", "close": 57.37, "volume": 1045558.0}, {"date": "2024-06-13", "close": 56.53, "volume": 1157873.0}, {"date": "2024-06-14", "close": 55.2, "volume": 1357567.0}, {"date": "2024-06-17", "close": 54.59, "volume": 1416672.0}, {"date": "2024-06-18", "close": 55.69, "volume": 1280976.0}, {"date": "2024-06-20", "close": 56.62, "volume": 1429312.0}, {"date": "2024-06-21", "close": 56.04, "volume": 1882027.0}, {"date": "2024-06-24", "close": 57.34, "volume": 1363527.0}, {"date": "2024-06-25", "close": 57.93, "volume": 934257.0}, {"date": "2024-06-26", "close": 57.3, "volume": 1486156.0}, {"date": "2024-06-27", "close": 58.0, "volume": 1070789.0}, {"date": "2024-06-28", "close": 57.14, "volume": 18768900.0}, {"date": "2024-07-01", "close": 57.96, "volume": 1480867.0}, {"date": "2024-07-02", "close": 58.93, "volume": 830824.0}, {"date": "2024-07-03", "close": 59.1, "volume": 461823.0}, {"date": "2024-07-05", "close": 60.61, "volume": 982978.0}, {"date": "2024-07-08", "close": 59.1, "volume": 1109515.0}, {"date": "2024-07-09", "close": 55.19, "volume": 2056912.0}, {"date": "2024-07-10", "close": 55.06, "volume": 2032658.0}, {"date": "2024-07-11", "close": 55.2, "volume": 1174583.0}, {"date": "2024-07-12", "close": 55.05, "volume": 1291769.0}, {"date": "2024-07-15", "close": 51.45, "volume": 2567075.0}, {"date": "2024-07-16", "close": 51.66, "volume": 1832264.0}, {"date": "2024-07-17", "close": 51.55, "volume": 1969053.0}, {"date": "2024-07-18", "close": 51.79, "volume": 1682832.0}, {"date": "2024-07-19", "close": 50.65, "volume": 1041125.0}, {"date": "2024-07-22", "close": 50.77, "volume": 2012142.0}, {"date": "2024-07-23", "close": 49.89, "volume": 1785800.0}, {"date": "2024-07-24", "close": 48.99, "volume": 1748994.0}, {"date": "2024-07-25", "close": 48.99, "volume": 1095210.0}, {"date": "2024-07-26", "close": 49.87, "volume": 1237754.0}, {"date": "2024-07-29", "close": 50.97, "volume": 1664566.0}, {"date": "2024-07-30", "close": 51.05, "volume": 940854.0}, {"date": "2024-07-31", "close": 51.28, "volume": 1128788.0}, {"date": "2024-08-01", "close": 51.23, "volume": 1223314.0}, {"date": "2024-08-02", "close": 49.67, "volume": 1540554.0}, {"date": "2024-08-05", "close": 49.32, "volume": 1654324.0}, {"date": "2024-08-06", "close": 52.73, "volume": 3319280.0}, {"date": "2024-08-07", "close": 53.87, "volume": 1666137.0}, {"date": "2024-08-08", "close": 55.0, "volume": 1120294.0}, {"date": "2024-08-09", "close": 54.53, "volume": 1217975.0}, {"date": "2024-08-12", "close": 54.25, "volume": 705480.0}, {"date": "2024-08-13", "close": 53.72, "volume": 683930.0}, {"date": "2024-08-14", "close": 54.52, "volume": 692135.0}, {"date": "2024-08-15", "close": 55.15, "volume": 578092.0}, {"date": "2024-08-16", "close": 54.91, "volume": 918088.0}, {"date": "2024-08-19", "close": 55.29, "volume": 628733.0}, {"date": "2024-08-20", "close": 55.22, "volume": 710977.0}, {"date": "2024-08-21", "close": 56.13, "volume": 535246.0}, {"date": "2024-08-22", "close": 55.2, "volume": 422798.0}, {"date": "2024-08-23", "close": 55.43, "volume": 741788.0}, {"date": "2024-08-26", "close": 56.55, "volume": 762727.0}, {"date": "2024-08-27", "close": 56.89, "volume": 923826.0}, {"date": "2024-08-28", "close": 55.63, "volume": 808113.0}, {"date": "2024-08-29", "close": 55.38, "volume": 861698.0}, {"date": "2024-08-30", "close": 55.93, "volume": 765721.0}, {"date": "2024-09-03", "close": 55.56, "volume": 980392.0}, {"date": "2024-09-04", "close": 56.25, "volume": 1100902.0}, {"date": "2024-09-05", "close": 56.85, "volume": 736600.0}, {"date": "2024-09-06", "close": 56.4, "volume": 1071085.0}, {"date": "2024-09-09", "close": 57.68, "volume": 1572713.0}, {"date": "2024-09-10", "close": 57.24, "volume": 1226784.0}, {"date": "2024-09-11", "close": 58.01, "volume": 652377.0}, {"date": "2024-09-12", "close": 58.68, "volume": 719333.0}, {"date": "2024-09-13", "close": 58.45, "volume": 735309.0}, {"date": "2024-09-16", "close": 59.16, "volume": 760366.0}, {"date": "2024-09-17", "close": 59.59, "volume": 741190.0}, {"date": "2024-09-18", "close": 59.36, "volume": 464843.0}, {"date": "2024-09-19", "close": 59.44, "volume": 706126.0}, {"date": "2024-09-20", "close": 60.47, "volume": 2199695.0}, {"date": "2024-09-23", "close": 60.94, "volume": 739523.0}, {"date": "2024-09-24", "close": 60.72, "volume": 728666.0}, {"date": "2024-09-25", "close": 60.39, "volume": 711945.0}, {"date": "2024-09-26", "close": 60.85, "volume": 969240.0}, {"date": "2024-09-27", "close": 61.11, "volume": 585805.0}, {"date": "2024-09-30", "close": 60.72, "volume": 720936.0}, {"date": "2024-10-01", "close": 61.61, "volume": 807039.0}, {"date": "2024-10-02", "close": 60.38, "volume": 639465.0}, {"date": "2024-10-03", "close": 61.58, "volume": 920068.0}, {"date": "2024-10-04", "close": 62.12, "volume": 758283.0}, {"date": "2024-10-07", "close": 61.99, "volume": 670832.0}, {"date": "2024-10-08", "close": 62.26, "volume": 552058.0}, {"date": "2024-10-09", "close": 62.1, "volume": 823385.0}, {"date": "2024-10-10", "close": 62.75, "volume": 671371.0}, {"date": "2024-10-11", "close": 63.19, "volume": 675780.0}, {"date": "2024-10-14", "close": 63.75, "volume": 696889.0}, {"date": "2024-10-15", "close": 65.82, "volume": 1342090.0}, {"date": "2024-10-16", "close": 65.43, "volume": 927782.0}, {"date": "2024-10-17", "close": 65.61, "volume": 806186.0}, {"date": "2024-10-18", "close": 65.75, "volume": 702573.0}, {"date": "2024-10-21", "close": 66.01, "volume": 730203.0}, {"date": "2024-10-22", "close": 65.48, "volume": 1038957.0}, {"date": "2024-10-23", "close": 65.25, "volume": 1084791.0}, {"date": "2024-10-24", "close": 65.07, "volume": 564994.0}, {"date": "2024-10-25", "close": 64.48, "volume": 819247.0}, {"date": "2024-10-28", "close": 65.1, "volume": 653895.0}, {"date": "2024-10-29", "close": 65.76, "volume": 650634.0}, {"date": "2024-10-30", "close": 66.81, "volume": 1017997.0}, {"date": "2024-10-31", "close": 65.83, "volume": 970410.0}, {"date": "2024-11-01", "close": 66.69, "volume": 878162.0}, {"date": "2024-11-04", "close": 67.52, "volume": 721816.0}, {"date": "2024-11-05", "close": 67.54, "volume": 629184.0}, {"date": "2024-11-06", "close": 68.1, "volume": 535912.0}, {"date": "2024-11-07", "close": 68.89, "volume": 945812.0}, {"date": "2024-11-08", "close": 70.69, "volume": 967501.0}, {"date": "2024-11-11", "close": 71.32, "volume": 655505.0}, {"date": "2024-11-12", "close": 71.78, "volume": 1054197.0}, {"date": "2024-11-13", "close": 72.14, "volume": 937993.0}, {"date": "2024-11-14", "close": 72.47, "volume": 896847.0}, {"date": "2024-11-15", "close": 72.09, "volume": 1117386.0}, {"date": "2024-11-18", "close": 73.4, "volume": 1825314.0}, {"date": "2024-11-19", "close": 73.26, "volume": 2269136.0}, {"date": "2024-11-20", "close": 74.41, "volume": 1659399.0}, {"date": "2024-11-21", "close": 76.49, "volume": 1196272.0}, {"date": "2024-11-22", "close": 78.6, "volume": 1343033.0}, {"date": "2024-11-25", "close": 77.02, "volume": 1515885.0}, {"date": "2024-11-26", "close": 78.79, "volume": 1167997.0}, {"date": "2024-11-27", "close": 77.16, "volume": 847711.0}, {"date": "2024-11-29", "close": 78.46, "volume": 416559.0}, {"date": "2024-12-02", "close": 77.62, "volume": 1299166.0}, {"date": "2024-12-03", "close": 76.86, "volume": 1126179.0}, {"date": "2024-12-04", "close": 77.28, "volume": 1130205.0}, {"date": "2024-12-05", "close": 78.74, "volume": 916932.0}, {"date": "2024-12-06", "close": 77.94, "volume": 699217.0}, {"date": "2024-12-09", "close": 76.67, "volume": 837853.0}, {"date": "2024-12-10", "close": 77.06, "volume": 912899.0}, {"date": "2024-12-11", "close": 77.24, "volume": 1106057.0}, {"date": "2024-12-12", "close": 77.99, "volume": 797591.0}, {"date": "2024-12-13", "close": 78.0, "volume": 765061.0}, {"date": "2024-12-16", "close": 77.93, "volume": 1018785.0}, {"date": "2024-12-17", "close": 77.24, "volume": 946844.0}, {"date": "2024-12-18", "close": 75.48, "volume": 945938.0}, {"date": "2024-12-19", "close": 77.81, "volume": 887400.0}, {"date": "2024-12-20", "close": 76.1, "volume": 2582582.0}, {"date": "2024-12-23", "close": 76.14, "volume": 711466.0}, {"date": "2024-12-24", "close": 76.66, "volume": 310171.0}, {"date": "2024-12-26", "close": 76.78, "volume": 388876.0}, {"date": "2024-12-27", "close": 76.04, "volume": 570985.0}, {"date": "2024-12-30", "close": 75.64, "volume": 609504.0}, {"date": "2024-12-31", "close": 75.34, "volume": 562912.0}, {"date": "2025-01-02", "close": 74.59, "volume": 790616.0}, {"date": "2025-01-03", "close": 75.2, "volume": 959334.0}, {"date": "2025-01-06", "close": 72.86, "volume": 1218228.0}, {"date": "2025-01-07", "close": 72.57, "volume": 1126142.0}, {"date": "2025-01-08", "close": 72.48, "volume": 1096658.0}, {"date": "2025-01-10", "close": 71.01, "volume": 1092765.0}, {"date": "2025-01-13", "close": 71.57, "volume": 1676304.0}, {"date": "2025-01-14", "close": 72.68, "volume": 1102144.0}, {"date": "2025-01-15", "close": 72.8, "volume": 903027.0}, {"date": "2025-01-16", "close": 73.23, "volume": 914565.0}, {"date": "2025-01-17", "close": 72.39, "volume": 959790.0}, {"date": "2025-01-21", "close": 75.86, "volume": 1167693.0}, {"date": "2025-01-22", "close": 76.23, "volume": 797575.0}, {"date": "2025-01-23", "close": 76.82, "volume": 969299.0}, {"date": "2025-01-24", "close": 76.0, "volume": 872469.0}, {"date": "2025-01-27", "close": 79.17, "volume": 1997412.0}, {"date": "2025-01-28", "close": 78.15, "volume": 834473.0}, {"date": "2025-01-29", "close": 78.3, "volume": 991877.0}, {"date": "2025-01-30", "close": 79.39, "volume": 1299005.0}, {"date": "2025-01-31", "close": 77.35, "volume": 1030285.0}, {"date": "2025-02-03", "close": 78.25, "volume": 1578872.0}, {"date": "2025-02-04", "close": 74.92, "volume": 3756518.0}, {"date": "2025-02-05", "close": 76.51, "volume": 1677714.0}, {"date": "2025-02-06", "close": 77.27, "volume": 959129.0}, {"date": "2025-02-07", "close": 76.56, "volume": 663201.0}, {"date": "2025-02-10", "close": 75.48, "volume": 1066189.0}, {"date": "2025-02-11", "close": 76.16, "volume": 689365.0}, {"date": "2025-02-12", "close": 76.95, "volume": 668784.0}, {"date": "2025-02-13", "close": 77.55, "volume": 611112.0}, {"date": "2025-02-14", "close": 76.68, "volume": 948796.0}, {"date": "2025-02-18", "close": 77.4, "volume": 1146701.0}, {"date": "2025-02-19", "close": 77.38, "volume": 759483.0}, {"date": "2025-02-20", "close": 74.16, "volume": 1430520.0}, {"date": "2025-02-21", "close": 72.97, "volume": 1992299.0}, {"date": "2025-02-24", "close": 72.87, "volume": 1465711.0}, {"date": "2025-02-25", "close": 72.22, "volume": 1982017.0}, {"date": "2025-02-26", "close": 71.5, "volume": 1132897.0}, {"date": "2025-02-27", "close": 70.45, "volume": 928468.0}, {"date": "2025-02-28", "close": 73.28, "volume": 2198038.0}, {"date": "2025-03-03", "close": 71.56, "volume": 1444680.0}, {"date": "2025-03-04", "close": 71.15, "volume": 1691968.0}, {"date": "2025-03-05", "close": 72.58, "volume": 2261359.0}, {"date": "2025-03-06", "close": 68.41, "volume": 2175011.0}, {"date": "2025-03-07", "close": 68.97, "volume": 1972345.0}, {"date": "2025-03-10", "close": 65.4, "volume": 1622006.0}, {"date": "2025-03-11", "close": 67.3, "volume": 2604486.0}, {"date": "2025-03-12", "close": 68.1, "volume": 2218828.0}, {"date": "2025-03-13", "close": 66.25, "volume": 1092313.0}, {"date": "2025-03-14", "close": 67.48, "volume": 1078704.0}, {"date": "2025-03-17", "close": 69.23, "volume": 1256360.0}, {"date": "2025-03-18", "close": 68.41, "volume": 1260737.0}, {"date": "2025-03-19", "close": 70.18, "volume": 1284496.0}, {"date": "2025-03-20", "close": 70.4, "volume": 1033640.0}, {"date": "2025-03-21", "close": 70.65, "volume": 1132766.0}, {"date": "2025-03-24", "close": 73.55, "volume": 1351617.0}, {"date": "2025-03-25", "close": 73.53, "volume": 974430.0}, {"date": "2025-03-26", "close": 73.84, "volume": 774402.0}, {"date": "2025-03-27", "close": 73.98, "volume": 692391.0}, {"date": "2025-03-28", "close": 74.18, "volume": 759190.0}, {"date": "2025-03-31", "close": 74.46, "volume": 1350028.0}, {"date": "2025-04-01", "close": 75.14, "volume": 1094892.0}, {"date": "2025-04-02", "close": 76.88, "volume": 1174032.0}, {"date": "2025-04-03", "close": 73.79, "volume": 1930812.0}, {"date": "2025-04-04", "close": 69.86, "volume": 2325214.0}, {"date": "2025-04-07", "close": 70.12, "volume": 2064438.0}, {"date": "2025-04-08", "close": 69.67, "volume": 2003013.0}, {"date": "2025-04-09", "close": 74.71, "volume": 1712255.0}, {"date": "2025-04-10", "close": 74.01, "volume": 1181755.0}, {"date": "2025-04-11", "close": 75.59, "volume": 1146358.0}, {"date": "2025-04-14", "close": 75.21, "volume": 1226870.0}, {"date": "2025-04-15", "close": 75.58, "volume": 1176047.0}, {"date": "2025-04-16", "close": 73.92, "volume": 1440012.0}, {"date": "2025-04-17", "close": 75.12, "volume": 828062.0}, {"date": "2025-04-21", "close": 72.96, "volume": 804726.0}, {"date": "2025-04-22", "close": 75.35, "volume": 1144551.0}, {"date": "2025-04-23", "close": 73.93, "volume": 1678613.0}, {"date": "2025-04-24", "close": 74.8, "volume": 949984.0}, {"date": "2025-04-25", "close": 75.17, "volume": 873203.0}, {"date": "2025-04-28", "close": 75.04, "volume": 969737.0}, {"date": "2025-04-29", "close": 76.73, "volume": 1147329.0}, {"date": "2025-04-30", "close": 77.14, "volume": 1406099.0}, {"date": "2025-05-01", "close": 76.97, "volume": 1290150.0}, {"date": "2025-05-02", "close": 78.92, "volume": 1570247.0}, {"date": "2025-05-05", "close": 78.43, "volume": 2201645.0}, {"date": "2025-05-06", "close": 63.55, "volume": 8329158.0}, {"date": "2025-05-07", "close": 62.73, "volume": 6255727.0}, {"date": "2025-05-08", "close": 61.84, "volume": 3747241.0}, {"date": "2025-05-09", "close": 60.76, "volume": 1995132.0}, {"date": "2025-05-12", "close": 65.14, "volume": 3130949.0}, {"date": "2025-05-13", "close": 63.64, "volume": 3203511.0}, {"date": "2025-05-14", "close": 63.48, "volume": 1677034.0}, {"date": "2025-05-15", "close": 64.27, "volume": 1238555.0}, {"date": "2025-05-16", "close": 65.89, "volume": 1923944.0}, {"date": "2025-05-19", "close": 66.67, "volume": 2087024.0}, {"date": "2025-05-20", "close": 65.32, "volume": 2189137.0}, {"date": "2025-05-21", "close": 62.14, "volume": 2085187.0}, {"date": "2025-05-22", "close": 60.63, "volume": 2198237.0}, {"date": "2025-05-23", "close": 61.68, "volume": 1619115.0}, {"date": "2025-05-27", "close": 61.01, "volume": 3131320.0}, {"date": "2025-05-28", "close": 60.37, "volume": 2228071.0}, {"date": "2025-05-29", "close": 61.71, "volume": 2827656.0}, {"date": "2025-05-30", "close": 62.95, "volume": 2429404.0}, {"date": "2025-06-02", "close": 62.99, "volume": 1975478.0}, {"date": "2025-06-03", "close": 63.17, "volume": 1832346.0}, {"date": "2025-06-04", "close": 62.15, "volume": 1497488.0}, {"date": "2025-06-05", "close": 61.64, "volume": 2106555.0}, {"date": "2025-06-06", "close": 60.97, "volume": 2248830.0}, {"date": "2025-06-09", "close": 60.14, "volume": 1983442.0}, {"date": "2025-06-10", "close": 61.33, "volume": 1838105.0}, {"date": "2025-06-11", "close": 59.8, "volume": 1441175.0}, {"date": "2025-06-12", "close": 60.11, "volume": 2888353.0}, {"date": "2025-06-13", "close": 58.67, "volume": 2155545.0}, {"date": "2025-06-16", "close": 62.83, "volume": 3424936.0}, {"date": "2025-06-17", "close": 62.71, "volume": 2245822.0}, {"date": "2025-06-18", "close": 60.75, "volume": 2134317.0}, {"date": "2025-06-20", "close": 58.78, "volume": 2974881.0}, {"date": "2025-06-23", "close": 59.32, "volume": 2119954.0}, {"date": "2025-06-24", "close": 59.8, "volume": 1771087.0}, {"date": "2025-06-25", "close": 58.75, "volume": 1302890.0}, {"date": "2025-06-26", "close": 57.26, "volume": 5562226.0}, {"date": "2025-06-27", "close": 58.54, "volume": 5064201.0}, {"date": "2025-06-30", "close": 57.93, "volume": 2734785.0}, {"date": "2025-07-01", "close": 58.78, "volume": 2095096.0}, {"date": "2025-07-02", "close": 57.5, "volume": 1960947.0}, {"date": "2025-07-03", "close": 57.58, "volume": 832039.0}, {"date": "2025-07-07", "close": 57.28, "volume": 2057489.0}, {"date": "2025-07-08", "close": 57.51, "volume": 2984662.0}, {"date": "2025-07-09", "close": 57.68, "volume": 2342376.0}, {"date": "2025-07-10", "close": 58.29, "volume": 1744604.0}, {"date": "2025-07-11", "close": 57.94, "volume": 1250206.0}, {"date": "2025-07-14", "close": 58.75, "volume": 2801219.0}, {"date": "2025-07-15", "close": 56.42, "volume": 2873881.0}, {"date": "2025-07-16", "close": 57.24, "volume": 1843770.0}, {"date": "2025-07-17", "close": 57.2, "volume": 2860813.0}, {"date": "2025-07-18", "close": 58.2, "volume": 1990471.0}, {"date": "2025-07-21", "close": 57.52, "volume": 2158884.0}, {"date": "2025-07-22", "close": 55.29, "volume": 3728997.0}, {"date": "2025-07-23", "close": 54.81, "volume": 3233348.0}, {"date": "2025-07-24", "close": 53.95, "volume": 3294540.0}, {"date": "2025-07-25", "close": 54.74, "volume": 3396056.0}, {"date": "2025-07-28", "close": 55.51, "volume": 2606414.0}, {"date": "2025-07-29", "close": 55.83, "volume": 2437172.0}, {"date": "2025-07-30", "close": 54.85, "volume": 2229273.0}, {"date": "2025-07-31", "close": 54.58, "volume": 1936255.0}, {"date": "2025-08-01", "close": 54.11, "volume": 2276956.0}, {"date": "2025-08-04", "close": 53.64, "volume": 3450641.0}, {"date": "2025-08-05", "close": 36.18, "volume": 16894240.0}, {"date": "2025-08-06", "close": 38.95, "volume": 11448040.0}, {"date": "2025-08-07", "close": 39.16, "volume": 8932676.0}, {"date": "2025-08-08", "close": 38.99, "volume": 3356607.0}, {"date": "2025-08-11", "close": 38.83, "volume": 3440150.0}, {"date": "2025-08-12", "close": 38.74, "volume": 2782204.0}, {"date": "2025-08-13", "close": 39.53, "volume": 3788336.0}, {"date": "2025-08-14", "close": 38.0, "volume": 2396151.0}, {"date": "2025-08-15", "close": 38.36, "volume": 2527854.0}, {"date": "2025-08-18", "close": 38.49, "volume": 2809123.0}, {"date": "2025-08-19", "close": 40.77, "volume": 4382747.0}, {"date": "2025-08-20", "close": 40.69, "volume": 3347730.0}, {"date": "2025-08-21", "close": 39.78, "volume": 2579119.0}, {"date": "2025-08-22", "close": 39.91, "volume": 2917040.0}, {"date": "2025-08-25", "close": 38.66, "volume": 2896284.0}, {"date": "2025-08-26", "close": 39.77, "volume": 3340060.0}, {"date": "2025-08-27", "close": 40.71, "volume": 3393150.0}, {"date": "2025-08-28", "close": 40.87, "volume": 5025268.0}, {"date": "2025-08-29", "close": 41.05, "volume": 3506226.0}, {"date": "2025-09-02", "close": 41.62, "volume": 3970859.0}, {"date": "2025-09-03", "close": 41.87, "volume": 3007227.0}, {"date": "2025-09-04", "close": 42.68, "volume": 2895019.0}, {"date": "2025-09-05", "close": 39.46, "volume": 4216116.0}, {"date": "2025-09-08", "close": 35.77, "volume": 7516282.0}, {"date": "2025-09-09", "close": 37.71, "volume": 4342009.0}, {"date": "2025-09-10", "close": 36.76, "volume": 3504378.0}, {"date": "2025-09-11", "close": 37.31, "volume": 3250707.0}, {"date": "2025-09-12", "close": 38.07, "volume": 2536380.0}, {"date": "2025-09-15", "close": 35.51, "volume": 3586921.0}, {"date": "2025-09-16", "close": 36.75, "volume": 2613581.0}, {"date": "2025-09-17", "close": 36.63, "volume": 2439897.0}, {"date": "2025-09-18", "close": 36.68, "volume": 2102441.0}, {"date": "2025-09-19", "close": 36.0, "volume": 3589184.0}, {"date": "2025-09-22", "close": 36.43, "volume": 2832174.0}, {"date": "2025-09-23", "close": 36.62, "volume": 2237037.0}, {"date": "2025-09-24", "close": 36.56, "volume": 2152289.0}, {"date": "2025-09-25", "close": 36.64, "volume": 2303745.0}, {"date": "2025-09-26", "close": 36.8, "volume": 1967108.0}, {"date": "2025-09-29", "close": 36.76, "volume": 2447102.0}, {"date": "2025-09-30", "close": 36.35, "volume": 2017413.0}, {"date": "2025-10-01", "close": 36.23, "volume": 2253435.0}, {"date": "2025-10-02", "close": 35.86, "volume": 1951995.0}, {"date": "2025-10-03", "close": 34.99, "volume": 2663543.0}, {"date": "2025-10-06", "close": 33.73, "volume": 3216523.0}, {"date": "2025-10-07", "close": 34.77, "volume": 2701938.0}, {"date": "2025-10-08", "close": 34.79, "volume": 1757855.0}, {"date": "2025-10-09", "close": 35.34, "volume": 3114376.0}, {"date": "2025-10-10", "close": 34.13, "volume": 2249220.0}, {"date": "2025-10-13", "close": 34.32, "volume": 2035056.0}, {"date": "2025-10-14", "close": 34.72, "volume": 1887433.0}, {"date": "2025-10-15", "close": 34.5, "volume": 2216143.0}, {"date": "2025-10-16", "close": 33.21, "volume": 2048453.0}, {"date": "2025-10-17", "close": 33.0, "volume": 2587535.0}, {"date": "2025-10-20", "close": 32.34, "volume": 3337721.0}, {"date": "2025-10-21", "close": 33.48, "volume": 2037963.0}, {"date": "2025-10-22", "close": 33.36, "volume": 2194902.0}, {"date": "2025-10-23", "close": 33.39, "volume": 2348702.0}, {"date": "2025-10-24", "close": 33.05, "volume": 2391564.0}, {"date": "2025-10-27", "close": 31.89, "volume": 4573043.0}, {"date": "2025-10-28", "close": 31.59, "volume": 4046785.0}, {"date": "2025-10-29", "close": 30.84, "volume": 3025619.0}, {"date": "2025-10-30", "close": 30.2, "volume": 2351551.0}, {"date": "2025-10-31", "close": 30.13, "volume": 3835225.0}, {"date": "2025-11-03", "close": 30.39, "volume": 4716718.0}, {"date": "2025-11-04", "close": 30.33, "volume": 2540415.0}, {"date": "2025-11-05", "close": 30.15, "volume": 1869737.0}, {"date": "2025-11-06", "close": 29.0, "volume": 2703907.0}, {"date": "2025-11-07", "close": 29.27, "volume": 2500588.0}, {"date": "2025-11-10", "close": 28.27, "volume": 2873569.0}, {"date": "2025-11-11", "close": 27.69, "volume": 4736169.0}, {"date": "2025-11-12", "close": 27.61, "volume": 4167835.0}, {"date": "2025-11-13", "close": 26.95, "volume": 4137615.0}, {"date": "2025-11-14", "close": 26.96, "volume": 6044749.0}, {"date": "2025-11-17", "close": 25.62, "volume": 6108325.0}, {"date": "2025-11-18", "close": 26.26, "volume": 12968560.0}, {"date": "2025-11-19", "close": 29.26, "volume": 10025820.0}, {"date": "2025-11-20", "close": 29.8, "volume": 8975142.0}, {"date": "2025-11-21", "close": 29.77, "volume": 5347419.0}, {"date": "2025-11-24", "close": 30.75, "volume": 5430958.0}, {"date": "2025-11-25", "close": 30.36, "volume": 3396044.0}, {"date": "2025-11-26", "close": 30.59, "volume": 1865338.0}, {"date": "2025-11-28", "close": 30.89, "volume": 1035013.0}, {"date": "2025-12-01", "close": 30.89, "volume": 3328619.0}, {"date": "2025-12-02", "close": 30.85, "volume": 3526216.0}, {"date": "2025-12-03", "close": 30.82, "volume": 4041441.0}, {"date": "2025-12-04", "close": 31.36, "volume": 1966767.0}, {"date": "2025-12-05", "close": 31.17, "volume": 2192605.0}, {"date": "2025-12-08", "close": 30.51, "volume": 2712169.0}, {"date": "2025-12-09", "close": 30.55, "volume": 2713717.0}, {"date": "2025-12-10", "close": 33.3, "volume": 5429945.0}, {"date": "2025-12-11", "close": 32.67, "volume": 3178339.0}, {"date": "2025-12-12", "close": 31.95, "volume": 2269063.0}, {"date": "2025-12-15", "close": 32.78, "volume": 3069384.0}, {"date": "2025-12-16", "close": 30.93, "volume": 6773539.0}, {"date": "2025-12-17", "close": 29.96, "volume": 4899216.0}, {"date": "2025-12-18", "close": 29.28, "volume": 3834687.0}, {"date": "2025-12-19", "close": 29.04, "volume": 4715551.0}, {"date": "2025-12-22", "close": 29.5, "volume": 3174283.0}, {"date": "2025-12-23", "close": 29.95, "volume": 2908359.0}, {"date": "2025-12-24", "close": 30.13, "volume": 839529.0}, {"date": "2025-12-26", "close": 30.16, "volume": 1377647.0}, {"date": "2025-12-29", "close": 27.33, "volume": 4484827.0}, {"date": "2025-12-30", "close": 26.69, "volume": 3572261.0}, {"date": "2025-12-31", "close": 26.73, "volume": 2367403.0}, {"date": "2026-01-02", "close": 26.09, "volume": 2468785.0}, {"date": "2026-01-05", "close": 23.89, "volume": 6478256.0}, {"date": "2026-01-06", "close": 23.5, "volume": 4028835.0}, {"date": "2026-01-07", "close": 23.05, "volume": 3517218.0}, {"date": "2026-01-08", "close": 24.76, "volume": 4548366.0}, {"date": "2026-01-09", "close": 24.82, "volume": 3210056.0}, {"date": "2026-01-12", "close": 23.1, "volume": 5331749.0}, {"date": "2026-01-13", "close": 23.08, "volume": 3059941.0}, {"date": "2026-01-14", "close": 23.74, "volume": 4856915.0}, {"date": "2026-01-15", "close": 24.32, "volume": 4263508.0}, {"date": "2026-01-16", "close": 23.91, "volume": 3375609.0}, {"date": "2026-01-20", "close": 26.78, "volume": 5552004.0}, {"date": "2026-01-21", "close": 28.09, "volume": 5551553.0}, {"date": "2026-01-22", "close": 27.9, "volume": 2905704.0}, {"date": "2026-01-23", "close": 27.66, "volume": 3562485.0}, {"date": "2026-01-26", "close": 25.58, "volume": 6486640.0}, {"date": "2026-01-27", "close": 26.07, "volume": 3909402.0}, {"date": "2026-01-28", "close": 24.78, "volume": 3889239.0}, {"date": "2026-01-29", "close": 25.04, "volume": 3137497.0}, {"date": "2026-01-30", "close": 24.87, "volume": 3644680.0}, {"date": "2026-02-02", "close": 24.39, "volume": 4678435.0}, {"date": "2026-02-03", "close": 20.88, "volume": 9835230.0}, {"date": "2026-02-04", "close": 21.11, "volume": 7527248.0}, {"date": "2026-02-05", "close": 19.48, "volume": 5600345.0}, {"date": "2026-02-06", "close": 19.52, "volume": 4967097.0}, {"date": "2026-02-09", "close": 18.77, "volume": 5862431.0}, {"date": "2026-02-10", "close": 18.16, "volume": 4948251.0}, {"date": "2026-02-11", "close": 17.59, "volume": 3746937.0}, {"date": "2026-02-12", "close": 17.62, "volume": 3186840.0}, {"date": "2026-02-13", "close": 17.87, "volume": 3408230.0}, {"date": "2026-02-17", "close": 18.08, "volume": 4184067.0}, {"date": "2026-02-18", "close": 18.52, "volume": 3821225.0}, {"date": "2026-02-19", "close": 18.98, "volume": 4143144.0}, {"date": "2026-02-20", "close": 19.04, "volume": 3853440.0}, {"date": "2026-02-23", "close": 17.94, "volume": 3040682.0}, {"date": "2026-02-24", "close": 18.34, "volume": 3156614.0}, {"date": "2026-02-25", "close": 18.06, "volume": 2662149.0}, {"date": "2026-02-26", "close": 18.84, "volume": 2419638.0}, {"date": "2026-02-27", "close": 18.39, "volume": 2897227.0}, {"date": "2026-03-02", "close": 18.15, "volume": 2698268.0}, {"date": "2026-03-03", "close": 17.73, "volume": 2692157.0}, {"date": "2026-03-04", "close": 17.52, "volume": 2221783.0}, {"date": "2026-03-05", "close": 16.98, "volume": 3063126.0}, {"date": "2026-03-06", "close": 17.39, "volume": 3332214.0}, {"date": "2026-03-09", "close": 16.46, "volume": 4053759.0}, {"date": "2026-03-10", "close": 17.09, "volume": 4231900.0}, {"date": "2026-03-11", "close": 17.62, "volume": 3206597.0}, {"date": "2026-03-12", "close": 16.73, "volume": 2962513.0}, {"date": "2026-03-13", "close": 16.83, "volume": 2675943.0}, {"date": "2026-03-16", "close": 18.68, "volume": 6009699.0}, {"date": "2026-03-17", "close": 18.51, "volume": 4366993.0}, {"date": "2026-03-18", "close": 17.39, "volume": 4389852.0}, {"date": "2026-03-19", "close": 17.34, "volume": 3467368.0}, {"date": "2026-03-20", "close": 17.22, "volume": 5512744.0}, {"date": "2026-03-23", "close": 16.61, "volume": 3580921.0}, {"date": "2026-03-24", "close": 15.88, "volume": 3355992.0}, {"date": "2026-03-25", "close": 15.5, "volume": 4202834.0}, {"date": "2026-03-26", "close": 15.14, "volume": 4655178.0}, {"date": "2026-03-27", "close": 15.35, "volume": 4874015.0}, {"date": "2026-03-30", "close": 16.14, "volume": 4230908.0}, {"date": "2026-03-31", "close": 16.09, "volume": 4000825.0}, {"date": "2026-04-01", "close": 15.64, "volume": 3641288.0}, {"date": "2026-04-02", "close": 16.62, "volume": 3381955.0}, {"date": "2026-04-06", "close": 15.73, "volume": 2657613.0}, {"date": "2026-04-07", "close": 15.66, "volume": 2351699.0}, {"date": "2026-04-08", "close": 15.73, "volume": 2704301.0}, {"date": "2026-04-09", "close": 15.4, "volume": 3092783.0}, {"date": "2026-04-10", "close": 15.01, "volume": 5079516.0}, {"date": "2026-04-13", "close": 15.11, "volume": 3243047.0}, {"date": "2026-04-14", "close": 15.47, "volume": 2432730.0}, {"date": "2026-04-15", "close": 15.95, "volume": 3727015.0}, {"date": "2026-04-16", "close": 16.23, "volume": 1987337.0}, {"date": "2026-04-17", "close": 16.14, "volume": 2897034.0}, {"date": "2026-04-20", "close": 16.48, "volume": 2816795.0}, {"date": "2026-04-21", "close": 16.45, "volume": 2785877.0}, {"date": "2026-04-22", "close": 16.51, "volume": 2299272.0}, {"date": "2026-04-23", "close": 16.3, "volume": 2548499.0}, {"date": "2026-04-24", "close": 16.2, "volume": 1877268.0}, {"date": "2026-04-27", "close": 16.85, "volume": 4104384.0}, {"date": "2026-04-28", "close": 16.93, "volume": 2512194.0}, {"date": "2026-04-29", "close": 17.54, "volume": 3855459.0}, {"date": "2026-04-30", "close": 17.8, "volume": 3370398.0}, {"date": "2026-05-01", "close": 17.2, "volume": 3838042.0}, {"date": "2026-05-04", "close": 17.36, "volume": 6180913.0}, {"date": "2026-05-05", "close": 10.63, "volume": 26688360.0}, {"date": "2026-05-06", "close": 11.1, "volume": 11360150.0}, {"date": "2026-05-07", "close": 10.46, "volume": 6850789.0}, {"date": "2026-05-08", "close": 10.31, "volume": 6097822.0}, {"date": "2026-05-11", "close": 9.4, "volume": 5246194.0}, {"date": "2026-05-12", "close": 9.48, "volume": 3791529.0}, {"date": "2026-05-13", "close": 9.25, "volume": 5602289.0}, {"date": "2026-05-14", "close": 9.15, "volume": 3356001.0}, {"date": "2026-05-15", "close": 9.69, "volume": 4950821.0}, {"date": "2026-05-18", "close": 9.26, "volume": 3823399.0}, {"date": "2026-05-19", "close": 8.89, "volume": 5659850.0}, {"date": "2026-05-20", "close": 8.97, "volume": 3251893.0}, {"date": "2026-05-21", "close": 9.05, "volume": 3749235.0}, {"date": "2026-05-22", "close": 8.91, "volume": 3253250.0}, {"date": "2026-05-26", "close": 8.6, "volume": 3667870.0}, {"date": "2026-05-27", "close": 8.59, "volume": 5573792.0}, {"date": "2026-05-28", "close": 8.66, "volume": 3743353.0}, {"date": "2026-05-29", "close": 8.36, "volume": 4108611.0}, {"date": "2026-06-01", "close": 9.06, "volume": 6595839.0}, {"date": "2026-06-02", "close": 9.04, "volume": 4631947.0}, {"date": "2026-06-03", "close": 8.86, "volume": 4090451.0}, {"date": "2026-06-04", "close": 8.69, "volume": 3858525.0}, {"date": "2026-06-05", "close": 8.77, "volume": 3099974.0}, {"date": "2026-06-08", "close": 7.9, "volume": 7477141.0}, {"date": "2026-06-09", "close": 8.43, "volume": 6599618.0}, {"date": "2026-06-10", "close": 8.63, "volume": 4476167.0}, {"date": "2026-06-11", "close": 8.91, "volume": 5211930.0}, {"date": "2026-06-12", "close": 8.81, "volume": 4622494.0}, {"date": "2026-06-15", "close": 8.86, "volume": 4855722.0}, {"date": "2026-06-16", "close": 8.83, "volume": 4876408.0}, {"date": "2026-06-17", "close": 9.07, "volume": 5410057.0}, {"date": "2026-06-18", "close": 9.46, "volume": 18198580.0}, {"date": "2026-06-22", "close": 10.17, "volume": 7101927.0}, {"date": "2026-06-23", "close": 11.27, "volume": 10436200.0}, {"date": "2026-06-24", "close": 11.91, "volume": 8609165.0}, {"date": "2026-06-25", "close": 11.39, "volume": 5368264.0}, {"date": "2026-06-26", "close": 11.55, "volume": 21555460.0}, {"date": "2026-06-29", "close": 12.38, "volume": 7136953.0}, {"date": "2026-06-30", "close": 12.94, "volume": 4495322.0}, {"date": "2026-07-01", "close": 13.35, "volume": 4567850.0}, {"date": "2026-07-02", "close": 13.86, "volume": 4471645.0}, {"date": "2026-07-06", "close": 13.45, "volume": 5145452.0}, {"date": "2026-07-07", "close": 13.94, "volume": 7439016.0}, {"date": "2026-07-08", "close": 13.18, "volume": 4198564.0}, {"date": "2026-07-09", "close": 12.15, "volume": 7529946.0}, {"date": "2026-07-10", "close": 12.48, "volume": 3893340.0}, {"date": "2026-07-13", "close": 12.75, "volume": 4168203.0}, {"date": "2026-07-14", "close": 12.1, "volume": 3529899.0}, {"date": "2026-07-15", "close": 12.09, "volume": 2524998.0}, {"date": "2026-07-16", "close": 11.99, "volume": 3053610.0}, {"date": "2026-07-17", "close": 12.12, "volume": 4161575.0}, {"date": "2026-07-20", "close": 12.15, "volume": 2698394.0}, {"date": "2026-07-21", "close": 12.66, "volume": 2997581.0}, {"date": "2026-07-22", "close": 12.78, "volume": 4558263.0}, {"date": "2026-07-23", "close": 12.9, "volume": 3739536.0}, {"date": "2026-07-24", "close": 12.95, "volume": 3386744.0}, {"date": "2026-07-27", "close": 13.07, "volume": 4037068.0}, {"date": "2026-07-28", "close": 13.66, "volume": 3650697.0}, {"date": "2026-07-29", "close": 13.29, "volume": 5079690.0}, {"date": "2026-07-30", "close": 13.15, "volume": 2964088.0}, {"date": "2026-07-31", "close": 12.39, "volume": 3267109.0}, {"date": "2026-08-03", "close": 12.95, "volume": 6352588.0}, {"date": "2026-08-04", "close": 12.75, "volume": 11995180.0}, {"date": "2026-08-05", "close": 12.61, "volume": 6102540.0}, {"date": "2026-08-06", "close": 12.11, "volume": 4190129.0}, {"date": "2026-08-07", "close": 11.56, "volume": 3412805.0}, {"date": "2026-08-10", "close": 11.38, "volume": 4204844.0}, {"date": "2026-08-11", "close": 11.55, "volume": 3521358.0}, {"date": "2026-08-12", "close": 10.85, "volume": 3150953.0}, {"date": "2026-08-13", "close": 10.99, "volume": 2778305.0}, {"date": "2026-08-14", "close": 10.75, "volume": 2377659.0}, {"date": "2026-08-17", "close": 10.18, "volume": 3828698.0}, {"date": "2026-08-18", "close": 10.38, "volume": 3309154.0}, {"date": "2026-08-19", "close": 10.73, "volume": 2964157.0}, {"date": "2026-08-20", "close": 10.45, "volume": 1976967.0}, {"date": "2026-08-21", "close": 10.19, "volume": 2022257.0}, {"date": "2026-08-24", "close": 10.85, "volume": 2738667.0}, {"date": "2026-08-25", "close": 10.76, "volume": 2226870.0}, {"date": "2026-08-26", "close": 10.79, "volume": 2595736.0}, {"date": "2026-08-27", "close": 10.26, "volume": 2865639.0}, {"date": "2026-08-28", "close": 10.69, "volume": 2600988.0}, {"date": "2026-08-31", "close": 10.77, "volume": 4703751.0}, {"date": "2026-09-01", "close": 10.31, "volume": 3973615.0}, {"date": "2026-09-02", "close": 10.72, "volume": 2347990.0}, {"date": "2026-09-03", "close": 10.4, "volume": 2368854.0}, {"date": "2026-09-04", "close": 10.39, "volume": 2087818.0}, {"date": "2026-09-08", "close": 9.79, "volume": 3084421.0}, {"date": "2026-09-09", "close": 9.43, "volume": 3581104.0}, {"date": "2026-09-10", "close": 9.3, "volume": 2978760.0}, {"date": "2026-09-11", "close": 9.14, "volume": 2614089.0}, {"date": "2026-09-14", "close": 9.2, "volume": 2484028.0}, {"date": "2026-09-15", "close": 9.15, "volume": 3640117.0}, {"date": "2026-09-16", "close": 9.09, "volume": 2195774.0}, {"date": "2026-09-17", "close": 9.11, "volume": 2297390.0}, {"date": "2026-09-18", "close": 8.98, "volume": 4542428.0}, {"date": "2026-09-21", "close": 8.95, "volume": 2243557.0}, {"date": "2026-09-22", "close": 8.99, "volume": 2543982.0}, {"date": "2026-09-23", "close": 8.44, "volume": 2334035.0}], "refreshing": true}