{"ticker": "CAI", "overview": {"cik": "2019410", "ticker": "CAI", "name": "Caris Life Sciences, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002071923-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009733", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002071959-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009640", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0002019410-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002071953-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009157", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009094", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008599", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001239594-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001239690-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002038687-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001705850-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002071948-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001724161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001189395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001189394-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003576", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340353", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0002019410-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0002019410-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007491", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001189394-26-000005", "price_sensitive": false}, {"form": "CERT", "date": "2026-06-16", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 15072732.6324, "net": -15072732.6324, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-22"}, "metrics": {"ticker": "CAI", "has_prices": true, "as_of": "2026-10-30", "last": 34.33, "prev_close": 36.14, "change": -1.8100000000000023, "change_pct": -0.05008301051466525, "session_volume": 3672889.0, "vwap_5": 34.659768207390684, "vwap_20": 30.957995748819524, "vwap_60": 27.822423018932092, "vwap_250": 22.901773506806105, "high_52w": 36.14, "low_52w": 14.55, "avg_volume_20": 3617407.0, "sessions": 345, "market_cap": null}, "trades": [{"id": "0002071923-26-000007", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "John Russel Denton", "who_key": "Denton John Russel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 238626.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider offloads $239K of CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2071923/000207192326000007/0002071923-26-000007-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "0002071953-26-000007", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "David Baxley Spetzler", "who_key": "Spetzler David Baxley", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14834106.6324, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President sells $14.8M of CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2071953/000207195326000007/0002071953-26-000007-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "0001239594-26-000008", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Peter M. Castleman", "who_key": "CASTLEMAN PETER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/000123959426000008/0001239594-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0002038687-26-000007", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Lloyd Minor", "who_key": "Minor Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038687/000203868726000007/0002038687-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001239690-26-000005", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "T. Danny Phillips", "who_key": "PHILLIPS T DANNY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/000123969026000005/0001239690-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0002071948-26-000005", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "David Paul Fredrickson", "who_key": "Fredrickson David Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071948/000207194826000005/0002071948-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001705850-26-000025", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Joseph E. Gilliam", "who_key": "Gilliam Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/000170585026000025/0001705850-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001724161-26-000008", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Jeff L. Vacirca", "who_key": "Vacirca Jeff L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/000172416126000008/0001724161-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001189395-26-000002", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Laura I. Johansen", "who_key": "JOHANSEN LAURA I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/000118939526000002/0001189395-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001189394-26-000008", "src": "INSIDERS", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Jon Halbert", "who_key": "HALBERT JON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on CAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/000118939426000008/0001189394-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000905148-26-003576", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 4% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0000905148-26-003576-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001193125-26-340353", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 2.4% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0001193125-26-340353-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000905148-26-002222", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 6.5% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0000905148-26-002222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0001193125-26-219598", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 4.8% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0001193125-26-219598-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0000315066-26-000715", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. adjusts its stake in CAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0000315066-26-000715-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003576", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 4% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0000905148-26-003576-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001193125-26-340353", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 2.4% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0001193125-26-340353-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000905148-26-002222", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 6.5% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0000905148-26-002222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0001193125-26-219598", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. moves to a 4.8% passive stake in CAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0001193125-26-219598-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0000315066-26-000715", "src": "13DG", "ticker": "CAI", "cik": "2019410", "company": "Caris Life Sciences, Inc.", "company_raw": "Caris Life Sciences, Inc.", "who": "Caris Life Sciences, Inc.", "who_key": "Caris Life Sciences, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Caris Life Sciences, Inc. adjusts its stake in CAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2019410/0000315066-26-000715-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Caris Life Sciences, Inc. - Common Stock", "new_value": "Caris Life Sciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002019410", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002019410", "applied": 1, "detected_at": "2026-09-10T23:38:08.335539"}]}, "key_people": [{"who": "David Baxley Spetzler", "who_key": "Spetzler David Baxley", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14834106.6324, "net": -14834106.6324, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14834106.6324, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071953/000207195326000007/0002071953-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 14834106.6324, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071953/000207195326000007/0002071953-26-000007-index.htm"}}, {"who": "John Russel Denton", "who_key": "Denton John Russel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 238626.0, "net": -238626.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 238626.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071923/000207192326000007/0002071923-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 238626.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071923/000207192326000007/0002071923-26-000007-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -14834106.6324}, {"date": "2026-09-22", "net": -238626.0}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002071923-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009733", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002071959-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009640", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0002019410-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002071953-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009157", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009094", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008599", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001239594-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001239690-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002038687-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001705850-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002071948-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001724161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001189395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001189394-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003576", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007834", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340353", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0002019410-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0002019410-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007491", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001189394-26-000005", "price_sensitive": false}, {"form": "CERT", "date": "2026-06-16", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000010", "price_sensitive": false}], "performance": {"ticker": "CAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-18", "close": 28.0, "volume": 15347880.0}, {"date": "2025-06-20", "close": 27.25, "volume": 5300428.0}, {"date": "2025-06-23", "close": 25.94, "volume": 2302902.0}, {"date": "2025-06-24", "close": 27.7, "volume": 1767105.0}, {"date": "2025-06-25", "close": 26.43, "volume": 934564.0}, {"date": "2025-06-26", "close": 26.75, "volume": 699312.0}, {"date": "2025-06-27", "close": 26.81, "volume": 536020.0}, {"date": "2025-06-30", "close": 26.72, "volume": 972829.0}, {"date": "2025-07-01", "close": 26.51, "volume": 884664.0}, {"date": "2025-07-02", "close": 26.72, "volume": 467654.0}, {"date": "2025-07-03", "close": 26.54, "volume": 498976.0}, {"date": "2025-07-07", "close": 26.53, "volume": 630647.0}, {"date": "2025-07-08", "close": 26.29, "volume": 714791.0}, {"date": "2025-07-09", "close": 27.24, "volume": 408633.0}, {"date": "2025-07-10", "close": 26.62, "volume": 197389.0}, {"date": "2025-07-11", "close": 26.51, "volume": 356058.0}, {"date": "2025-07-14", "close": 27.72, "volume": 573059.0}, {"date": "2025-07-15", "close": 28.91, "volume": 630362.0}, {"date": "2025-07-16", "close": 31.4, "volume": 910002.0}, {"date": "2025-07-17", "close": 31.285, "volume": 835915.0}, {"date": "2025-07-18", "close": 30.19, "volume": 692527.0}, {"date": "2025-07-21", "close": 28.29, "volume": 738454.0}, {"date": "2025-07-22", "close": 30.29, "volume": 785868.0}, {"date": "2025-07-23", "close": 30.03, "volume": 331742.0}, {"date": "2025-07-24", "close": 29.49, "volume": 189876.0}, {"date": "2025-07-25", "close": 29.54, "volume": 178153.0}, {"date": "2025-07-28", "close": 27.06, "volume": 733352.0}, {"date": "2025-07-29", "close": 27.52, "volume": 409848.0}, {"date": "2025-07-30", "close": 29.5, "volume": 714059.0}, {"date": "2025-07-31", "close": 28.08, "volume": 416247.0}, {"date": "2025-08-01", "close": 28.04, "volume": 402807.0}, {"date": "2025-08-04", "close": 29.49, "volume": 529250.0}, {"date": "2025-08-05", "close": 30.3, "volume": 479822.0}, {"date": "2025-08-06", "close": 28.95, "volume": 462189.0}, {"date": "2025-08-07", "close": 28.59, "volume": 520264.0}, {"date": "2025-08-08", "close": 29.75, "volume": 521814.0}, {"date": "2025-08-11", "close": 30.21, "volume": 757201.0}, {"date": "2025-08-12", "close": 32.46, "volume": 1254216.0}, {"date": "2025-08-13", "close": 34.28, "volume": 1833409.0}, {"date": "2025-08-14", "close": 36.99, "volume": 1106564.0}, {"date": "2025-08-15", "close": 36.5, "volume": 1155026.0}, {"date": "2025-08-18", "close": 35.95, "volume": 710738.0}, {"date": "2025-08-19", "close": 36.93, "volume": 963846.0}, {"date": "2025-08-20", "close": 35.07, "volume": 430698.0}, {"date": "2025-08-21", "close": 38.12, "volume": 662806.0}, {"date": "2025-08-22", "close": 39.3, "volume": 1218471.0}, {"date": "2025-08-25", "close": 38.48, "volume": 842492.0}, {"date": "2025-08-26", "close": 38.39, "volume": 326748.0}, {"date": "2025-08-27", "close": 38.22, "volume": 211991.0}, {"date": "2025-08-28", "close": 38.23, "volume": 166261.0}, {"date": "2025-08-29", "close": 38.39, "volume": 316050.0}, {"date": "2025-09-02", "close": 36.56, "volume": 423711.0}, {"date": "2025-09-03", "close": 36.8, "volume": 688930.0}, {"date": "2025-09-04", "close": 36.35, "volume": 629469.0}, {"date": "2025-09-05", "close": 34.85, "volume": 541869.0}, {"date": "2025-09-08", "close": 34.81, "volume": 545579.0}, {"date": "2025-09-09", "close": 33.95, "volume": 379859.0}, {"date": "2025-09-10", "close": 33.4, "volume": 545382.0}, {"date": "2025-09-11", "close": 34.21, "volume": 533733.0}, {"date": "2025-09-12", "close": 34.06, "volume": 240603.0}, {"date": "2025-09-15", "close": 33.12, "volume": 271397.0}, {"date": "2025-09-16", "close": 33.66, "volume": 324620.0}, {"date": "2025-09-17", "close": 33.53, "volume": 571858.0}, {"date": "2025-09-18", "close": 33.43, "volume": 467930.0}, {"date": "2025-09-19", "close": 32.58, "volume": 2060169.0}, {"date": "2025-09-22", "close": 32.94, "volume": 787902.0}, {"date": "2025-09-23", "close": 32.1, "volume": 564989.0}, {"date": "2025-09-24", "close": 30.44, "volume": 777175.0}, {"date": "2025-09-25", "close": 29.73, "volume": 1822742.0}, {"date": "2025-09-26", "close": 29.19, "volume": 979943.0}, {"date": "2025-09-29", "close": 30.0, "volume": 871509.0}, {"date": "2025-09-30", "close": 30.25, "volume": 808285.0}, {"date": "2025-10-01", "close": 30.33, "volume": 1099000.0}, {"date": "2025-10-02", "close": 29.71, "volume": 543758.0}, {"date": "2025-10-03", "close": 31.78, "volume": 734137.0}, {"date": "2025-10-06", "close": 32.81, "volume": 902650.0}, {"date": "2025-10-07", "close": 31.58, "volume": 1188513.0}, {"date": "2025-10-08", "close": 32.95, "volume": 740499.0}, {"date": "2025-10-09", "close": 31.26, "volume": 399375.0}, {"date": "2025-10-10", "close": 30.48, "volume": 618606.0}, {"date": "2025-10-13", "close": 30.26, "volume": 412888.0}, {"date": "2025-10-14", "close": 30.36, "volume": 317658.0}, {"date": "2025-10-15", "close": 31.16, "volume": 552817.0}, {"date": "2025-10-16", "close": 31.95, "volume": 1114505.0}, {"date": "2025-10-17", "close": 31.5, "volume": 670437.0}, {"date": "2025-10-20", "close": 31.5, "volume": 639485.0}, {"date": "2025-10-21", "close": 31.53, "volume": 335224.0}, {"date": "2025-10-22", "close": 30.04, "volume": 603604.0}, {"date": "2025-10-23", "close": 31.66, "volume": 448724.0}, {"date": "2025-10-24", "close": 31.07, "volume": 538542.0}, {"date": "2025-10-27", "close": 30.25, "volume": 511821.0}, {"date": "2025-10-28", "close": 30.38, "volume": 495299.0}, {"date": "2025-10-29", "close": 29.43, "volume": 850878.0}, {"date": "2025-10-30", "close": 31.17, "volume": 1360332.0}, {"date": "2025-10-31", "close": 30.08, "volume": 575548.0}, {"date": "2025-11-03", "close": 29.94, "volume": 658507.0}, {"date": "2025-11-04", "close": 31.18, "volume": 1225336.0}, {"date": "2025-11-05", "close": 29.21, "volume": 1436790.0}, {"date": "2025-11-06", "close": 24.61, "volume": 5448892.0}, {"date": "2025-11-07", "close": 25.61, "volume": 2742769.0}, {"date": "2025-11-10", "close": 24.8, "volume": 1549054.0}, {"date": "2025-11-11", "close": 25.16, "volume": 1214745.0}, {"date": "2025-11-12", "close": 24.77, "volume": 1013591.0}, {"date": "2025-11-13", "close": 24.3, "volume": 1424349.0}, {"date": "2025-11-14", "close": 23.85, "volume": 1603115.0}, {"date": "2025-11-17", "close": 23.71, "volume": 1528531.0}, {"date": "2025-11-18", "close": 23.76, "volume": 1316793.0}, {"date": "2025-11-19", "close": 23.9, "volume": 1750016.0}, {"date": "2025-11-20", "close": 24.03, "volume": 2175622.0}, {"date": "2025-11-21", "close": 24.09, "volume": 1531035.0}, {"date": "2025-11-24", "close": 25.15, "volume": 1835499.0}, {"date": "2025-11-25", "close": 25.58, "volume": 1410644.0}, {"date": "2025-11-26", "close": 25.09, "volume": 1854036.0}, {"date": "2025-11-28", "close": 25.53, "volume": 1134012.0}, {"date": "2025-12-01", "close": 26.05, "volume": 4386122.0}, {"date": "2025-12-02", "close": 26.11, "volume": 9511425.0}, {"date": "2025-12-03", "close": 27.24, "volume": 3100245.0}, {"date": "2025-12-04", "close": 28.32, "volume": 2619532.0}, {"date": "2025-12-05", "close": 28.86, "volume": 2913581.0}, {"date": "2025-12-08", "close": 28.36, "volume": 2204817.0}, {"date": "2025-12-09", "close": 27.15, "volume": 2398404.0}, {"date": "2025-12-10", "close": 27.1, "volume": 3323463.0}, {"date": "2025-12-11", "close": 26.54, "volume": 2020662.0}, {"date": "2025-12-12", "close": 26.76, "volume": 1785350.0}, {"date": "2025-12-15", "close": 26.7, "volume": 2259547.0}, {"date": "2025-12-16", "close": 27.6, "volume": 2394533.0}, {"date": "2025-12-17", "close": 27.19, "volume": 2156720.0}, {"date": "2025-12-18", "close": 27.86, "volume": 2311929.0}, {"date": "2025-12-19", "close": 27.94, "volume": 4164871.0}, {"date": "2025-12-22", "close": 28.46, "volume": 1851330.0}, {"date": "2025-12-23", "close": 28.0, "volume": 1162333.0}, {"date": "2025-12-24", "close": 28.24, "volume": 551166.0}, {"date": "2025-12-26", "close": 28.235, "volume": 683776.0}, {"date": "2025-12-29", "close": 27.95, "volume": 1193007.0}, {"date": "2025-12-30", "close": 27.32, "volume": 1613744.0}, {"date": "2025-12-31", "close": 26.98, "volume": 1590295.0}, {"date": "2026-01-02", "close": 26.98, "volume": 1864039.0}, {"date": "2026-01-05", "close": 26.41, "volume": 2373615.0}, {"date": "2026-01-06", "close": 28.38, "volume": 2829918.0}, {"date": "2026-01-07", "close": 28.78, "volume": 2752997.0}, {"date": "2026-01-08", "close": 28.25, "volume": 3392677.0}, {"date": "2026-01-09", "close": 28.51, "volume": 1946165.0}, {"date": "2026-01-12", "close": 25.6, "volume": 4807336.0}, {"date": "2026-01-13", "close": 26.4, "volume": 3234217.0}, {"date": "2026-01-14", "close": 26.42, "volume": 2238910.0}, {"date": "2026-01-15", "close": 27.12, "volume": 2869554.0}, {"date": "2026-01-16", "close": 26.78, "volume": 2298786.0}, {"date": "2026-01-20", "close": 26.27, "volume": 2583993.0}, {"date": "2026-01-21", "close": 25.48, "volume": 1970413.0}, {"date": "2026-01-22", "close": 25.55, "volume": 2274522.0}, {"date": "2026-01-23", "close": 25.0, "volume": 1691370.0}, {"date": "2026-01-26", "close": 25.79, "volume": 1797586.0}, {"date": "2026-01-27", "close": 26.01, "volume": 1855089.0}, {"date": "2026-01-28", "close": 26.5, "volume": 3114918.0}, {"date": "2026-01-29", "close": 25.2, "volume": 3498405.0}, {"date": "2026-01-30", "close": 23.16, "volume": 3680068.0}, {"date": "2026-02-02", "close": 23.32, "volume": 2711848.0}, {"date": "2026-02-03", "close": 23.2, "volume": 3016598.0}, {"date": "2026-02-04", "close": 21.84, "volume": 2782144.0}, {"date": "2026-02-05", "close": 21.25, "volume": 3701784.0}, {"date": "2026-02-06", "close": 22.0, "volume": 1682554.0}, {"date": "2026-02-09", "close": 22.31, "volume": 1407939.0}, {"date": "2026-02-10", "close": 22.17, "volume": 1400550.0}, {"date": "2026-02-11", "close": 21.5, "volume": 2076228.0}, {"date": "2026-02-12", "close": 20.65, "volume": 1725718.0}, {"date": "2026-02-13", "close": 20.62, "volume": 1464417.0}, {"date": "2026-02-17", "close": 20.8, "volume": 2033976.0}, {"date": "2026-02-18", "close": 21.05, "volume": 1796691.0}, {"date": "2026-02-19", "close": 20.85, "volume": 1322501.0}, {"date": "2026-02-20", "close": 19.53, "volume": 3637334.0}, {"date": "2026-02-23", "close": 17.64, "volume": 3288396.0}, {"date": "2026-02-24", "close": 18.2, "volume": 2595234.0}, {"date": "2026-02-25", "close": 18.31, "volume": 1877393.0}, {"date": "2026-02-26", "close": 19.24, "volume": 2642971.0}, {"date": "2026-02-27", "close": 20.14, "volume": 4834942.0}, {"date": "2026-03-02", "close": 20.66, "volume": 3162538.0}, {"date": "2026-03-03", "close": 19.38, "volume": 2719305.0}, {"date": "2026-03-04", "close": 19.86, "volume": 2070745.0}, {"date": "2026-03-05", "close": 19.22, "volume": 1773873.0}, {"date": "2026-03-06", "close": 18.59, "volume": 1772937.0}, {"date": "2026-03-09", "close": 19.0, "volume": 2688537.0}, {"date": "2026-03-10", "close": 18.54, "volume": 1755278.0}, {"date": "2026-03-11", "close": 18.62, "volume": 1479291.0}, {"date": "2026-03-12", "close": 17.69, "volume": 2206077.0}, {"date": "2026-03-13", "close": 18.15, "volume": 1697514.0}, {"date": "2026-03-16", "close": 19.05, "volume": 1948166.0}, {"date": "2026-03-17", "close": 18.54, "volume": 2158355.0}, {"date": "2026-03-18", "close": 18.47, "volume": 3282384.0}, {"date": "2026-03-19", "close": 18.81, "volume": 3268694.0}, {"date": "2026-03-20", "close": 18.41, "volume": 8271308.0}, {"date": "2026-03-23", "close": 19.26, "volume": 3729767.0}, {"date": "2026-03-24", "close": 19.24, "volume": 3790976.0}, {"date": "2026-03-25", "close": 18.56, "volume": 1915411.0}, {"date": "2026-03-26", "close": 18.33, "volume": 1270259.0}, {"date": "2026-03-27", "close": 16.95, "volume": 3710995.0}, {"date": "2026-03-30", "close": 16.85, "volume": 2309953.0}, {"date": "2026-03-31", "close": 17.88, "volume": 3047121.0}, {"date": "2026-04-01", "close": 19.13, "volume": 2409103.0}, {"date": "2026-04-02", "close": 19.29, "volume": 1541638.0}, {"date": "2026-04-06", "close": 19.01, "volume": 1572632.0}, {"date": "2026-04-07", "close": 18.75, "volume": 1509032.0}, {"date": "2026-04-08", "close": 19.51, "volume": 1533824.0}, {"date": "2026-04-09", "close": 19.2, "volume": 2099799.0}, {"date": "2026-04-10", "close": 18.05, "volume": 2720224.0}, {"date": "2026-04-13", "close": 19.13, "volume": 1962370.0}, {"date": "2026-04-14", "close": 20.19, "volume": 2006888.0}, {"date": "2026-04-15", "close": 20.95, "volume": 1881281.0}, {"date": "2026-04-16", "close": 20.4, "volume": 1775681.0}, {"date": "2026-04-17", "close": 21.15, "volume": 1121934.0}, {"date": "2026-04-20", "close": 21.24, "volume": 1564575.0}, {"date": "2026-04-21", "close": 20.83, "volume": 2057583.0}, {"date": "2026-04-22", "close": 20.5, "volume": 1301948.0}, {"date": "2026-04-23", "close": 19.79, "volume": 1540802.0}, {"date": "2026-04-24", "close": 20.2, "volume": 830351.0}, {"date": "2026-04-27", "close": 19.93, "volume": 1287019.0}, {"date": "2026-04-28", "close": 18.44, "volume": 1819258.0}, {"date": "2026-04-29", "close": 17.77, "volume": 2515303.0}, {"date": "2026-04-30", "close": 19.0, "volume": 1666512.0}, {"date": "2026-05-01", "close": 18.47, "volume": 2086579.0}, {"date": "2026-05-04", "close": 18.69, "volume": 1542407.0}, {"date": "2026-05-05", "close": 18.95, "volume": 1874522.0}, {"date": "2026-05-06", "close": 19.13, "volume": 1671447.0}, {"date": "2026-05-07", "close": 19.84, "volume": 3377877.0}, {"date": "2026-05-08", "close": 16.15, "volume": 8874447.0}, {"date": "2026-05-11", "close": 15.94, "volume": 3256055.0}, {"date": "2026-05-12", "close": 16.76, "volume": 3278672.0}, {"date": "2026-05-13", "close": 14.69, "volume": 6941927.0}, {"date": "2026-05-14", "close": 15.25, "volume": 3809926.0}, {"date": "2026-05-15", "close": 14.55, "volume": 4696984.0}, {"date": "2026-05-18", "close": 15.1, "volume": 5441241.0}, {"date": "2026-05-19", "close": 14.96, "volume": 2460715.0}, {"date": "2026-05-20", "close": 15.7, "volume": 2715784.0}, {"date": "2026-05-21", "close": 15.94, "volume": 2456751.0}, {"date": "2026-05-22", "close": 15.55, "volume": 1808978.0}, {"date": "2026-05-26", "close": 15.52, "volume": 2004674.0}, {"date": "2026-05-27", "close": 15.38, "volume": 1870144.0}, {"date": "2026-05-28", "close": 16.67, "volume": 2788721.0}, {"date": "2026-05-29", "close": 16.72, "volume": 2186298.0}, {"date": "2026-06-01", "close": 16.45, "volume": 2611334.0}, {"date": "2026-06-02", "close": 16.52, "volume": 2572908.0}, {"date": "2026-06-03", "close": 15.48, "volume": 2807845.0}, {"date": "2026-06-04", "close": 17.28, "volume": 3198045.0}, {"date": "2026-06-05", "close": 16.49, "volume": 2740812.0}, {"date": "2026-06-08", "close": 16.14, "volume": 3402995.0}, {"date": "2026-06-09", "close": 16.96, "volume": 3534150.0}, {"date": "2026-06-10", "close": 17.16, "volume": 2606038.0}, {"date": "2026-06-11", "close": 18.0, "volume": 2384753.0}, {"date": "2026-06-12", "close": 17.97, "volume": 1984379.0}, {"date": "2026-06-15", "close": 18.18, "volume": 1579323.0}, {"date": "2026-06-16", "close": 17.98, "volume": 1804635.0}, {"date": "2026-06-17", "close": 17.86, "volume": 2349845.0}, {"date": "2026-06-18", "close": 18.47, "volume": 2398379.0}, {"date": "2026-06-22", "close": 17.31, "volume": 3023468.0}, {"date": "2026-06-23", "close": 17.6, "volume": 2842845.0}, {"date": "2026-06-24", "close": 18.15, "volume": 2163990.0}, {"date": "2026-06-25", "close": 18.7, "volume": 3853863.0}, {"date": "2026-06-26", "close": 18.5, "volume": 7281075.0}, {"date": "2026-06-29", "close": 18.32, "volume": 3779616.0}, {"date": "2026-06-30", "close": 17.82, "volume": 3758155.0}, {"date": "2026-07-01", "close": 18.75, "volume": 4166863.0}, {"date": "2026-07-02", "close": 18.3, "volume": 2927412.0}, {"date": "2026-07-06", "close": 17.81, "volume": 2611052.0}, {"date": "2026-07-07", "close": 17.47, "volume": 2677555.0}, {"date": "2026-07-08", "close": 17.32, "volume": 2825875.0}, {"date": "2026-07-09", "close": 17.87, "volume": 3294445.0}, {"date": "2026-07-10", "close": 16.99, "volume": 2258712.0}, {"date": "2026-07-13", "close": 17.06, "volume": 4267049.0}, {"date": "2026-07-14", "close": 16.95, "volume": 3670347.0}, {"date": "2026-07-15", "close": 17.46, "volume": 6453492.0}, {"date": "2026-07-16", "close": 16.48, "volume": 3596311.0}, {"date": "2026-07-17", "close": 16.49, "volume": 3294607.0}, {"date": "2026-07-20", "close": 15.56, "volume": 2766340.0}, {"date": "2026-07-21", "close": 15.73, "volume": 3188795.0}, {"date": "2026-07-22", "close": 15.38, "volume": 1990905.0}, {"date": "2026-07-23", "close": 15.65, "volume": 2540923.0}, {"date": "2026-07-24", "close": 15.52, "volume": 4932158.0}, {"date": "2026-07-27", "close": 15.63, "volume": 3454754.0}, {"date": "2026-07-28", "close": 15.59, "volume": 3619662.0}, {"date": "2026-07-29", "close": 15.59, "volume": 5624966.0}, {"date": "2026-07-30", "close": 16.09, "volume": 4543495.0}, {"date": "2026-07-31", "close": 15.67, "volume": 3511257.0}, {"date": "2026-08-03", "close": 16.32, "volume": 4902412.0}, {"date": "2026-08-04", "close": 16.1, "volume": 4844522.0}, {"date": "2026-08-05", "close": 16.45, "volume": 6766326.0}, {"date": "2026-08-06", "close": 20.0, "volume": 11272920.0}, {"date": "2026-08-07", "close": 22.74, "volume": 9401861.0}, {"date": "2026-08-10", "close": 23.4, "volume": 5911833.0}, {"date": "2026-08-11", "close": 23.14, "volume": 6044005.0}, {"date": "2026-08-12", "close": 22.26, "volume": 4024675.0}, {"date": "2026-08-13", "close": 22.18, "volume": 2972665.0}, {"date": "2026-08-14", "close": 21.8, "volume": 3868841.0}, {"date": "2026-08-17", "close": 21.63, "volume": 2772193.0}, {"date": "2026-08-18", "close": 20.97, "volume": 3598261.0}, {"date": "2026-08-19", "close": 22.76, "volume": 6559222.0}, {"date": "2026-08-20", "close": 24.58, "volume": 6033339.0}, {"date": "2026-08-21", "close": 26.27, "volume": 6389323.0}, {"date": "2026-08-24", "close": 26.13, "volume": 5803516.0}, {"date": "2026-08-25", "close": 28.01, "volume": 6822356.0}, {"date": "2026-08-26", "close": 26.82, "volume": 4028890.0}, {"date": "2026-08-27", "close": 26.38, "volume": 10904580.0}, {"date": "2026-08-28", "close": 25.63, "volume": 3835175.0}, {"date": "2026-08-31", "close": 25.49, "volume": 5867528.0}, {"date": "2026-09-01", "close": 24.78, "volume": 4027434.0}, {"date": "2026-09-02", "close": 24.8, "volume": 5488363.0}, {"date": "2026-09-03", "close": 25.32, "volume": 6431869.0}, {"date": "2026-09-04", "close": 25.07, "volume": 4711320.0}, {"date": "2026-09-08", "close": 24.82, "volume": 4584268.0}, {"date": "2026-09-09", "close": 24.03, "volume": 3146848.0}, {"date": "2026-09-10", "close": 24.04, "volume": 2629244.0}, {"date": "2026-09-11", "close": 24.34, "volume": 1822971.0}, {"date": "2026-09-14", "close": 26.05, "volume": 3642254.0}, {"date": "2026-09-15", "close": 28.5, "volume": 8842496.0}, {"date": "2026-09-16", "close": 28.21, "volume": 4302670.0}, {"date": "2026-09-17", "close": 30.92, "volume": 7661747.0}, {"date": "2026-09-18", "close": 29.98, "volume": 14723090.0}, {"date": "2026-09-21", "close": 30.65, "volume": 6146710.0}, {"date": "2026-09-22", "close": 31.47, "volume": 5959729.0}, {"date": "2026-09-23", "close": 31.65, "volume": 4359811.0}, {"date": "2026-09-24", "close": 32.27, "volume": 5982289.0}, {"date": "2026-09-25", "close": 31.98, "volume": 2919246.0}, {"date": "2026-09-28", "close": 31.75, "volume": 3938623.0}, {"date": "2026-09-29", "close": 31.55, "volume": 3713882.0}, {"date": "2026-09-30", "close": 30.63, "volume": 2929550.0}, {"date": "2026-10-01", "close": 28.35, "volume": 4407375.0}, {"date": "2026-10-02", "close": 28.3, "volume": 3204578.0}, {"date": "2026-10-05", "close": 30.39, "volume": 4959323.0}, {"date": "2026-10-06", "close": 27.455, "volume": 4748028.0}, {"date": "2026-10-07", "close": 27.1, "volume": 4881681.0}, {"date": "2026-10-08", "close": 27.5, "volume": 3861961.0}, {"date": "2026-10-09", "close": 29.7, "volume": 5033919.0}, {"date": "2026-10-12", "close": 29.69, "volume": 4997631.0}, {"date": "2026-10-13", "close": 29.53, "volume": 3524026.0}, {"date": "2026-10-14", "close": 30.255, "volume": 4347421.0}, {"date": "2026-10-15", "close": 31.76, "volume": 3554256.0}, {"date": "2026-10-16", "close": 30.56, "volume": 2730678.0}, {"date": "2026-10-19", "close": 30.71, "volume": 2103118.0}, {"date": "2026-10-20", "close": 31.11, "volume": 3537241.0}, {"date": "2026-10-21", "close": 32.35, "volume": 2233713.0}, {"date": "2026-10-22", "close": 31.71, "volume": 2422918.0}, {"date": "2026-10-23", "close": 32.0, "volume": 2321776.0}, {"date": "2026-10-26", "close": 32.455, "volume": 1999106.0}, {"date": "2026-10-27", "close": 33.67, "volume": 3380702.0}, {"date": "2026-10-28", "close": 35.45, "volume": 4250520.0}, {"date": "2026-10-29", "close": 36.14, "volume": 3787233.0}, {"date": "2026-10-30", "close": 34.33, "volume": 3672889.0}], "refreshing": true}