{"ticker": "CBK", "overview": {"cik": "1981546", "ticker": "CBK", "name": "Commercial Bancgroup, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000898432-26-000710", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000898432-26-000694", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000898432-26-000690", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000237", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088408", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000898432-26-000580", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081811", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055885", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000325", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0000898432-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000289", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-27", "title": "Form SCHEDULE 13D", "accession": "0000898432-26-000286", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT", "accession": "0001213900-26-047976", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-31", "title": "FORM ARS", "accession": "0001213900-26-037651", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "PROXY STATEMENT", "accession": "0001213900-26-037647", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0000898432-26-000201", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 34073.75, "sell_n": 0, "sell_sum": 0, "net": 34073.75, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-09-16"}, "metrics": {"ticker": "CBK", "has_prices": true, "as_of": "2026-09-28", "last": 31.99, "prev_close": 32.09, "change": -0.10000000000000497, "change_pct": -0.003116235587410563, "session_volume": 27980.0, "vwap_5": 31.954387401807203, "vwap_20": 33.23035835312202, "vwap_60": 33.74136757562426, "vwap_250": 28.275673729853054, "high_52w": 35.44, "low_52w": 23.6, "avg_volume_20": 43585.5, "sessions": 248, "market_cap": null}, "trades": [{"id": "0000898432-26-000710", "src": "INSIDERS", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "John Adam Robertson", "who_key": "Robertson John Adam", "role": "Executive Chairperson, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2287.9500000000003, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $2K of CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2088169/000089843226000710/0000898432-26-000710-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "0000898432-26-000694", "src": "INSIDERS", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Philip J. Metheny", "who_key": "Metheny Philip J.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26720.3, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The money boss buys $27K of CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000694/0000898432-26-000694-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0000898432-26-000690", "src": "INSIDERS", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Philip J. Metheny", "who_key": "Metheny Philip J.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5065.500000000001, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Finance chief adds $5K of CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000690/0000898432-26-000690-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0001109448-26-000237", "src": "13DG", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.2% passive stake in CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000237-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000898432-26-000286", "src": "13DG", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Commercial Bancgroup, Inc.", "who_key": "Commercial Bancgroup, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Commercial Bancgroup, Inc. takes an activist stake in CBK \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1981546/0000898432-26-000286-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001109448-26-000172", "src": "13DG", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.5% passive stake in CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000172-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}], "recent_buys": [{"id": "0000898432-26-000710", "src": "INSIDERS", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "John Adam Robertson", "who_key": "Robertson John Adam", "role": "Executive Chairperson, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2287.9500000000003, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $2K of CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2088169/000089843226000710/0000898432-26-000710-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "0000898432-26-000694", "src": "INSIDERS", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Philip J. Metheny", "who_key": "Metheny Philip J.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26720.3, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The money boss buys $27K of CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000694/0000898432-26-000694-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0000898432-26-000690", "src": "INSIDERS", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Philip J. Metheny", "who_key": "Metheny Philip J.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5065.500000000001, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Finance chief adds $5K of CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000690/0000898432-26-000690-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}], "institutional": [{"id": "13DG-0001109448-26-000237", "src": "13DG", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 6.2% passive stake in CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000237-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001109448-26-000172", "src": "13DG", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.5% passive stake in CBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000172-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000898432-26-000286", "src": "13DG", "ticker": "CBK", "cik": "1981546", "company": "Commercial Bancgroup, Inc.", "company_raw": "Commercial Bancgroup, Inc.", "who": "Commercial Bancgroup, Inc.", "who_key": "Commercial Bancgroup, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Commercial Bancgroup, Inc. takes an activist stake in CBK \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1981546/0000898432-26-000286-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "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": "Commercial Bancgroup, Inc. - Common Stock", "new_value": "Commercial Bancgroup, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001981546", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001981546", "applied": 1, "detected_at": "2026-09-10T23:38:29.061307"}]}, "key_people": [{"who": "Philip J. Metheny", "who_key": "Metheny Philip J.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 31785.8, "sold": 0, "net": 31785.8, "trades": 2, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26720.3, "date": "2026-08-26", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000694/0000898432-26-000694-index.htm"}, {"action": "BUY", "amount": 5065.500000000001, "date": "2026-08-20", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000690/0000898432-26-000690-index.htm"}], "latest": {"action": "BUY", "amount": 26720.3, "date": "2026-08-26", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2087401/000089843226000694/0000898432-26-000694-index.htm"}}, {"who": "John Adam Robertson", "who_key": "Robertson John Adam", "role": "Executive Chairperson, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 2287.9500000000003, "sold": 0, "net": 2287.9500000000003, "trades": 1, "top_score": 21.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2287.9500000000003, "date": "2026-09-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2088169/000089843226000710/0000898432-26-000710-index.htm"}], "latest": {"action": "BUY", "amount": 2287.9500000000003, "date": "2026-09-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2088169/000089843226000710/0000898432-26-000710-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 5065.500000000001}, {"date": "2026-08-26", "net": 26720.3}, {"date": "2026-09-16", "net": 2287.9500000000003}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000898432-26-000710", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000898432-26-000694", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000898432-26-000690", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000237", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088408", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000898432-26-000580", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081811", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055885", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000325", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0000898432-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0000898432-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000289", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-27", "title": "Form SCHEDULE 13D", "accession": "0000898432-26-000286", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT", "accession": "0001213900-26-047976", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-31", "title": "FORM ARS", "accession": "0001213900-26-037651", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "PROXY STATEMENT", "accession": "0001213900-26-037647", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0000898432-26-000201", "price_sensitive": false}], "performance": {"ticker": "CBK", "has_prices": true, "summary": {"n": 3, "avg": -0.046123569361950244, "win_rate": 0.0, "best": -0.027363940407418734, "worst": -0.05717653993516066, "as_of": "2026-09-28"}, "buys": [{"who": "Robertson John Adam", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairperson, Director", "amount": 2287.9500000000003, "date": "2026-09-16", "score": 21.2, "ref_price": 32.89, "return": -0.027363940407418734}, {"who": "Metheny Philip J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 26720.3, "date": "2026-08-26", "score": 40.5, "ref_price": 33.81, "return": -0.053830227743271335}, {"who": "Metheny Philip J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 5065.500000000001, "date": "2026-08-20", "score": 32.1, "ref_price": 33.93, "return": -0.05717653993516066}]}, "price_series": [{"date": "2025-10-02", "close": 24.0, "volume": 722775.0}, {"date": "2025-10-03", "close": 24.29, "volume": 46113.0}, {"date": "2025-10-06", "close": 24.75, "volume": 113127.0}, {"date": "2025-10-07", "close": 24.7, "volume": 78923.0}, {"date": "2025-10-08", "close": 24.65, "volume": 73156.0}, {"date": "2025-10-09", "close": 24.55, "volume": 49968.0}, {"date": "2025-10-10", "close": 24.35, "volume": 164169.0}, {"date": "2025-10-13", "close": 24.75, "volume": 48032.0}, {"date": "2025-10-14", "close": 24.68, "volume": 9319.0}, {"date": "2025-10-15", "close": 24.44, "volume": 12313.0}, {"date": "2025-10-16", "close": 24.27, "volume": 80095.0}, {"date": "2025-10-17", "close": 24.19, "volume": 28895.0}, {"date": "2025-10-20", "close": 24.54, "volume": 24928.0}, {"date": "2025-10-21", "close": 25.16, "volume": 38261.0}, {"date": "2025-10-22", "close": 24.86, "volume": 103657.0}, {"date": "2025-10-23", "close": 24.99, "volume": 38162.0}, {"date": "2025-10-24", "close": 25.345, "volume": 220716.0}, {"date": "2025-10-27", "close": 25.2, "volume": 30613.0}, {"date": "2025-10-28", "close": 24.79, "volume": 66712.0}, {"date": "2025-10-29", "close": 24.63, "volume": 27756.0}, {"date": "2025-10-30", "close": 24.17, "volume": 26702.0}, {"date": "2025-10-31", "close": 24.45, "volume": 15201.0}, {"date": "2025-11-03", "close": 24.5, "volume": 20627.0}, {"date": "2025-11-04", "close": 24.5, "volume": 27377.0}, {"date": "2025-11-05", "close": 24.38, "volume": 36651.0}, {"date": "2025-11-06", "close": 24.01, "volume": 21407.0}, {"date": "2025-11-07", "close": 24.2, "volume": 24037.0}, {"date": "2025-11-10", "close": 24.22, "volume": 14273.0}, {"date": "2025-11-11", "close": 24.43, "volume": 14684.0}, {"date": "2025-11-12", "close": 24.4, "volume": 19264.0}, {"date": "2025-11-13", "close": 24.32, "volume": 28832.0}, {"date": "2025-11-14", "close": 24.16, "volume": 16207.0}, {"date": "2025-11-17", "close": 23.6, "volume": 30404.0}, {"date": "2025-11-18", "close": 24.0, "volume": 27064.0}, {"date": "2025-11-19", "close": 24.09, "volume": 12577.0}, {"date": "2025-11-20", "close": 23.87, "volume": 19650.0}, {"date": "2025-11-21", "close": 24.33, "volume": 18345.0}, {"date": "2025-11-24", "close": 24.375, "volume": 36224.0}, {"date": "2025-11-25", "close": 24.34, "volume": 46695.0}, {"date": "2025-11-26", "close": 24.7, "volume": 36987.0}, {"date": "2025-11-28", "close": 24.73, "volume": 25018.0}, {"date": "2025-12-01", "close": 24.705, "volume": 23953.0}, {"date": "2025-12-02", "close": 24.15, "volume": 40401.0}, {"date": "2025-12-03", "close": 24.14, "volume": 45693.0}, {"date": "2025-12-04", "close": 24.05, "volume": 52882.0}, {"date": "2025-12-05", "close": 24.6, "volume": 51048.0}, {"date": "2025-12-08", "close": 24.75, "volume": 110333.0}, {"date": "2025-12-09", "close": 24.57, "volume": 59714.0}, {"date": "2025-12-10", "close": 24.72, "volume": 56335.0}, {"date": "2025-12-11", "close": 24.75, "volume": 79473.0}, {"date": "2025-12-12", "close": 24.91, "volume": 135203.0}, {"date": "2025-12-15", "close": 25.22, "volume": 132940.0}, {"date": "2025-12-16", "close": 25.25, "volume": 119136.0}, {"date": "2025-12-17", "close": 25.49, "volume": 138365.0}, {"date": "2025-12-18", "close": 25.25, "volume": 113547.0}, {"date": "2025-12-19", "close": 25.32, "volume": 1268680.0}, {"date": "2025-12-22", "close": 24.9, "volume": 30892.0}, {"date": "2025-12-23", "close": 24.88, "volume": 24288.0}, {"date": "2025-12-24", "close": 24.495, "volume": 19671.0}, {"date": "2025-12-26", "close": 24.35, "volume": 17296.0}, {"date": "2025-12-29", "close": 24.41, "volume": 28892.0}, {"date": "2025-12-30", "close": 24.15, "volume": 44236.0}, {"date": "2025-12-31", "close": 24.56, "volume": 59773.0}, {"date": "2026-01-02", "close": 24.12, "volume": 24673.0}, {"date": "2026-01-05", "close": 24.36, "volume": 45391.0}, {"date": "2026-01-06", "close": 24.49, "volume": 37367.0}, {"date": "2026-01-07", "close": 24.25, "volume": 42179.0}, {"date": "2026-01-08", "close": 24.42, "volume": 87539.0}, {"date": "2026-01-09", "close": 24.2, "volume": 38296.0}, {"date": "2026-01-12", "close": 24.16, "volume": 21098.0}, {"date": "2026-01-13", "close": 24.25, "volume": 22509.0}, {"date": "2026-01-14", "close": 25.25, "volume": 56636.0}, {"date": "2026-01-15", "close": 25.53, "volume": 81865.0}, {"date": "2026-01-16", "close": 25.56, "volume": 34583.0}, {"date": "2026-01-20", "close": 25.39, "volume": 31136.0}, {"date": "2026-01-21", "close": 25.6, "volume": 87721.0}, {"date": "2026-01-22", "close": 25.56, "volume": 35826.0}, {"date": "2026-01-23", "close": 24.59, "volume": 38850.0}, {"date": "2026-01-26", "close": 25.37, "volume": 58168.0}, {"date": "2026-01-27", "close": 25.33, "volume": 46166.0}, {"date": "2026-01-28", "close": 25.41, "volume": 54668.0}, {"date": "2026-01-29", "close": 26.41, "volume": 145669.0}, {"date": "2026-01-30", "close": 26.34, "volume": 95854.0}, {"date": "2026-02-02", "close": 26.94, "volume": 160256.0}, {"date": "2026-02-03", "close": 27.2, "volume": 66689.0}, {"date": "2026-02-04", "close": 26.88, "volume": 76911.0}, {"date": "2026-02-05", "close": 26.26, "volume": 53022.0}, {"date": "2026-02-06", "close": 26.79, "volume": 42010.0}, {"date": "2026-02-09", "close": 26.43, "volume": 41544.0}, {"date": "2026-02-10", "close": 26.5, "volume": 55419.0}, {"date": "2026-02-11", "close": 26.06, "volume": 32782.0}, {"date": "2026-02-12", "close": 26.02, "volume": 40168.0}, {"date": "2026-02-13", "close": 25.89, "volume": 46990.0}, {"date": "2026-02-17", "close": 26.07, "volume": 32542.0}, {"date": "2026-02-18", "close": 26.57, "volume": 44047.0}, {"date": "2026-02-19", "close": 26.52, "volume": 28214.0}, {"date": "2026-02-20", "close": 26.73, "volume": 33366.0}, {"date": "2026-02-23", "close": 26.35, "volume": 69798.0}, {"date": "2026-02-24", "close": 26.62, "volume": 34889.0}, {"date": "2026-02-25", "close": 26.83, "volume": 50153.0}, {"date": "2026-02-26", "close": 27.13, "volume": 56465.0}, {"date": "2026-02-27", "close": 26.01, "volume": 46179.0}, {"date": "2026-03-02", "close": 26.23, "volume": 37483.0}, {"date": "2026-03-03", "close": 26.0, "volume": 37121.0}, {"date": "2026-03-04", "close": 26.1, "volume": 50716.0}, {"date": "2026-03-05", "close": 26.0, "volume": 44183.0}, {"date": "2026-03-06", "close": 25.565, "volume": 22153.0}, {"date": "2026-03-09", "close": 25.27, "volume": 31166.0}, {"date": "2026-03-10", "close": 25.18, "volume": 35792.0}, {"date": "2026-03-11", "close": 25.17, "volume": 26715.0}, {"date": "2026-03-12", "close": 24.91, "volume": 24942.0}, {"date": "2026-03-13", "close": 25.01, "volume": 39517.0}, {"date": "2026-03-16", "close": 25.37, "volume": 56006.0}, {"date": "2026-03-17", "close": 24.96, "volume": 47061.0}, {"date": "2026-03-18", "close": 24.71, "volume": 35955.0}, {"date": "2026-03-19", "close": 24.96, "volume": 31016.0}, {"date": "2026-03-20", "close": 24.59, "volume": 168395.0}, {"date": "2026-03-23", "close": 25.1, "volume": 30829.0}, {"date": "2026-03-24", "close": 25.22, "volume": 23899.0}, {"date": "2026-03-25", "close": 25.73, "volume": 33696.0}, {"date": "2026-03-26", "close": 25.9, "volume": 32878.0}, {"date": "2026-03-27", "close": 25.67, "volume": 35005.0}, {"date": "2026-03-30", "close": 26.0, "volume": 36148.0}, {"date": "2026-03-31", "close": 26.02, "volume": 39637.0}, {"date": "2026-04-01", "close": 26.82, "volume": 57883.0}, {"date": "2026-04-02", "close": 26.75, "volume": 87371.0}, {"date": "2026-04-06", "close": 26.92, "volume": 66588.0}, {"date": "2026-04-07", "close": 26.92, "volume": 141677.0}, {"date": "2026-04-08", "close": 27.2, "volume": 106621.0}, {"date": "2026-04-09", "close": 27.98, "volume": 81115.0}, {"date": "2026-04-10", "close": 27.85, "volume": 45036.0}, {"date": "2026-04-13", "close": 27.85, "volume": 40483.0}, {"date": "2026-04-14", "close": 28.15, "volume": 80767.0}, {"date": "2026-04-15", "close": 28.23, "volume": 41488.0}, {"date": "2026-04-16", "close": 27.98, "volume": 36742.0}, {"date": "2026-04-17", "close": 29.3, "volume": 114946.0}, {"date": "2026-04-20", "close": 29.65, "volume": 62010.0}, {"date": "2026-04-21", "close": 29.18, "volume": 31031.0}, {"date": "2026-04-22", "close": 28.99, "volume": 45003.0}, {"date": "2026-04-23", "close": 29.08, "volume": 20502.0}, {"date": "2026-04-24", "close": 28.84, "volume": 23755.0}, {"date": "2026-04-27", "close": 29.1, "volume": 52469.0}, {"date": "2026-04-28", "close": 29.17, "volume": 65597.0}, {"date": "2026-04-29", "close": 28.56, "volume": 29629.0}, {"date": "2026-04-30", "close": 28.96, "volume": 33602.0}, {"date": "2026-05-01", "close": 29.0, "volume": 23215.0}, {"date": "2026-05-04", "close": 28.91, "volume": 29935.0}, {"date": "2026-05-05", "close": 28.76, "volume": 30647.0}, {"date": "2026-05-06", "close": 28.91, "volume": 18267.0}, {"date": "2026-05-07", "close": 29.11, "volume": 53561.0}, {"date": "2026-05-08", "close": 29.11, "volume": 33361.0}, {"date": "2026-05-11", "close": 28.97, "volume": 25329.0}, {"date": "2026-05-12", "close": 28.54, "volume": 35907.0}, {"date": "2026-05-13", "close": 28.33, "volume": 23216.0}, {"date": "2026-05-14", "close": 28.14, "volume": 21806.0}, {"date": "2026-05-15", "close": 27.62, "volume": 24322.0}, {"date": "2026-05-18", "close": 27.9, "volume": 37532.0}, {"date": "2026-05-19", "close": 28.0, "volume": 95723.0}, {"date": "2026-05-20", "close": 28.64, "volume": 71425.0}, {"date": "2026-05-21", "close": 29.09, "volume": 81247.0}, {"date": "2026-05-22", "close": 28.69, "volume": 54909.0}, {"date": "2026-05-26", "close": 28.85, "volume": 82560.0}, {"date": "2026-05-27", "close": 29.15, "volume": 63269.0}, {"date": "2026-05-28", "close": 29.19, "volume": 71198.0}, {"date": "2026-05-29", "close": 28.89, "volume": 48156.0}, {"date": "2026-06-01", "close": 29.05, "volume": 75700.0}, {"date": "2026-06-02", "close": 29.69, "volume": 90741.0}, {"date": "2026-06-03", "close": 28.705, "volume": 39903.0}, {"date": "2026-06-04", "close": 29.18, "volume": 93101.0}, {"date": "2026-06-05", "close": 29.74, "volume": 63871.0}, {"date": "2026-06-08", "close": 30.24, "volume": 90106.0}, {"date": "2026-06-09", "close": 30.88, "volume": 126236.0}, {"date": "2026-06-10", "close": 30.92, "volume": 66041.0}, {"date": "2026-06-11", "close": 30.77, "volume": 58960.0}, {"date": "2026-06-12", "close": 30.78, "volume": 52177.0}, {"date": "2026-06-15", "close": 30.755, "volume": 51408.0}, {"date": "2026-06-16", "close": 30.69, "volume": 36380.0}, {"date": "2026-06-17", "close": 31.065, "volume": 50322.0}, {"date": "2026-06-18", "close": 31.36, "volume": 107543.0}, {"date": "2026-06-22", "close": 31.17, "volume": 71837.0}, {"date": "2026-06-23", "close": 31.72, "volume": 101215.0}, {"date": "2026-06-24", "close": 31.99, "volume": 119096.0}, {"date": "2026-06-25", "close": 31.92, "volume": 86463.0}, {"date": "2026-06-26", "close": 32.88, "volume": 582401.0}, {"date": "2026-06-29", "close": 32.67, "volume": 89690.0}, {"date": "2026-06-30", "close": 32.29, "volume": 96668.0}, {"date": "2026-07-01", "close": 33.06, "volume": 62988.0}, {"date": "2026-07-02", "close": 33.4, "volume": 112642.0}, {"date": "2026-07-06", "close": 33.43, "volume": 76462.0}, {"date": "2026-07-07", "close": 33.15, "volume": 77080.0}, {"date": "2026-07-08", "close": 32.54, "volume": 69082.0}, {"date": "2026-07-09", "close": 32.85, "volume": 70142.0}, {"date": "2026-07-10", "close": 33.06, "volume": 45588.0}, {"date": "2026-07-13", "close": 33.22, "volume": 83980.0}, {"date": "2026-07-14", "close": 32.81, "volume": 60204.0}, {"date": "2026-07-15", "close": 33.18, "volume": 99735.0}, {"date": "2026-07-16", "close": 34.24, "volume": 99891.0}, {"date": "2026-07-17", "close": 34.04, "volume": 100715.0}, {"date": "2026-07-20", "close": 33.53, "volume": 61780.0}, {"date": "2026-07-21", "close": 33.51, "volume": 44582.0}, {"date": "2026-07-22", "close": 32.84, "volume": 75132.0}, {"date": "2026-07-23", "close": 32.79, "volume": 69141.0}, {"date": "2026-07-24", "close": 33.11, "volume": 64201.0}, {"date": "2026-07-27", "close": 33.55, "volume": 87478.0}, {"date": "2026-07-28", "close": 34.66, "volume": 73277.0}, {"date": "2026-07-29", "close": 34.13, "volume": 55187.0}, {"date": "2026-07-30", "close": 34.13, "volume": 95259.0}, {"date": "2026-07-31", "close": 34.24, "volume": 61384.0}, {"date": "2026-08-03", "close": 34.7, "volume": 110325.0}, {"date": "2026-08-04", "close": 35.06, "volume": 63583.0}, {"date": "2026-08-05", "close": 35.44, "volume": 65616.0}, {"date": "2026-08-06", "close": 35.19, "volume": 26993.0}, {"date": "2026-08-07", "close": 35.06, "volume": 44966.0}, {"date": "2026-08-10", "close": 34.7, "volume": 30023.0}, {"date": "2026-08-11", "close": 34.67, "volume": 93954.0}, {"date": "2026-08-12", "close": 35.42, "volume": 34934.0}, {"date": "2026-08-13", "close": 35.43, "volume": 34896.0}, {"date": "2026-08-14", "close": 35.3, "volume": 24804.0}, {"date": "2026-08-17", "close": 35.06, "volume": 29789.0}, {"date": "2026-08-18", "close": 34.94, "volume": 37118.0}, {"date": "2026-08-19", "close": 33.82, "volume": 40323.0}, {"date": "2026-08-20", "close": 33.93, "volume": 72211.0}, {"date": "2026-08-21", "close": 33.81, "volume": 43997.0}, {"date": "2026-08-24", "close": 33.93, "volume": 38873.0}, {"date": "2026-08-25", "close": 34.24, "volume": 51879.0}, {"date": "2026-08-26", "close": 33.81, "volume": 21187.0}, {"date": "2026-08-27", "close": 33.84, "volume": 28600.0}, {"date": "2026-08-28", "close": 34.12, "volume": 32645.0}, {"date": "2026-08-31", "close": 33.78, "volume": 25254.0}, {"date": "2026-09-01", "close": 33.75, "volume": 60454.0}, {"date": "2026-09-02", "close": 34.39, "volume": 52218.0}, {"date": "2026-09-03", "close": 34.13, "volume": 24726.0}, {"date": "2026-09-04", "close": 34.8, "volume": 27816.0}, {"date": "2026-09-08", "close": 33.91, "volume": 29279.0}, {"date": "2026-09-09", "close": 33.72, "volume": 54612.0}, {"date": "2026-09-10", "close": 33.9, "volume": 67401.0}, {"date": "2026-09-11", "close": 33.87, "volume": 18889.0}, {"date": "2026-09-14", "close": 33.75, "volume": 34489.0}, {"date": "2026-09-15", "close": 33.34, "volume": 73469.0}, {"date": "2026-09-16", "close": 32.89, "volume": 52671.0}, {"date": "2026-09-17", "close": 32.89, "volume": 28171.0}, {"date": "2026-09-18", "close": 32.96, "volume": 113496.0}, {"date": "2026-09-21", "close": 32.66, "volume": 32581.0}, {"date": "2026-09-22", "close": 32.36, "volume": 42447.0}, {"date": "2026-09-23", "close": 31.47, "volume": 38017.0}, {"date": "2026-09-24", "close": 31.81, "volume": 32089.0}, {"date": "2026-09-25", "close": 32.09, "volume": 35651.0}, {"date": "2026-09-28", "close": 31.99, "volume": 27980.0}], "refreshing": true}