{"ticker": "COHR", "overview": {"cik": "820318", "ticker": "COHR", "name": "COHERENT CORP.", "industry": "Optical Instruments & Lenses", "country": "United States", "sic": "3827", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000899140-26-001124", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0000899140-26-001104", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-09", "title": "Form ARS", "accession": "0001104659-26-114851", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001104659-26-114850", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "FORM DEF 14A", "accession": "0001104659-26-114847", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000899140-26-001100", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417073", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000899140-26-001089", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000899140-26-001064", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009333", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000899140-26-001056", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009229", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000899140-26-001054", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000899140-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000899140-26-001047", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-02", "title": "FORM 4/A", "accession": "0000899140-26-001046", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008984", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001040", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001039", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001038", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001037", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001036", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001035", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008955", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008866", "price_sensitive": false}]}, "description": "COHERENT CORP. trades as COHR on the NYSE and is registered in the United States, classified under Optical Instruments & Lenses (SIC 3827). Privy Trades holds 248 insider filings for the company, from September 2022 to September 2026. Across those, 23 insiders disclosed 6 open-market purchases totalling $913.49K against 97 sales totalling $1.14B. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 913489.0757, "sell_n": 97, "sell_sum": 1140258189.2324, "net": -1139344700.1567, "insiders": 23, "first_date": "2022-09-12", "last_date": "2026-09-02"}, "metrics": {"ticker": "COHR", "has_prices": true, "as_of": "2026-08-07", "last": 379.13, "prev_close": 334.22, "change": 44.90999999999997, "change_pct": 0.13437256896654887, "session_volume": 11257150.0, "vwap_5": 337.4465335229187, "vwap_20": 296.0757411732521, "vwap_60": 351.8795237068101, "vwap_250": 241.61847238368955, "high_52w": 426.89, "low_52w": 128.7, "avg_volume_20": 5464060.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000899140-26-001124", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Robert P. Beard", "who_key": "Beard Robert P", "role": "Chief Strategy & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1188438.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902257/000089914026001124/0000899140-26-001124-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "0000899140-26-001104", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5715944.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764515/000089914026001104/0000899140-26-001104-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0000899140-26-001054", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Lisa Neal-Graves", "who_key": "Neal-Graves Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 590524.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Boardroom sells $591K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1896118/000089914026001054/0000899140-26-001054-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}, {"id": "0000899140-26-001037", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Julie Sheridan Eng", "who_key": "Eng Julie Sheridan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3583080.6273, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "A top exec cashes out $3.6M of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1661122/000089914026001037/0000899140-26-001037-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0000899140-26-001048", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Enrico Digirolomo", "who_key": "Digirolomo Enrico", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 628998.4288, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Board member offloads $629K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1741413/000089914026001048/0000899140-26-001048-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0000899140-26-001047", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Stephen A. Skaggs", "who_key": "SKAGGS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 629061.8176000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Board member offloads $629K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1224172/000089914026001047/0000899140-26-001047-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "0000899140-26-001040", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Jeffrey B. Place", "who_key": "Place Jeffrey B.", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2138361/000089914026001040/0000899140-26-001040-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "0000899140-26-001039", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Ilaria Mocciaro", "who_key": "Mocciaro Ilaria", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 642177.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691463/000089914026001039/0000899140-26-001039-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "0000899140-26-001038", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 766241.6599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1764515/000089914026001038/0000899140-26-001038-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "0000899140-26-001035", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3532273.6199999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644651/000089914026001035/0000899140-26-001035-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "0000899140-26-001036", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Robert P. Beard", "who_key": "Beard Robert P", "role": "Chief Strategy & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 560059.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902257/000089914026001036/0000899140-26-001036-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "HOUSE-2026-20035390-T12", "src": "CONGRESS", "ticker": "COHR", "cik": "", "company": "COHERENT CORP.", "company_raw": "F S: New\nS O: 150 Main Street Trust > Bank of America\nCoherent Corp.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps COHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0000899140-26-000912", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 972000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The money boss sells $972K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1764515/000089914026000912/0000899140-26-000912-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0000899140-26-000726", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 306680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO sells $307K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000726/0000899140-26-000726-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000899140-26-000699", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Jeffrey B. Place", "who_key": "Place Jeffrey B.", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 860339.0700000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000699/0000899140-26-000699-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0000315066-26-001472", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. moves to a 5.6% passive stake in COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0000315066-26-001472-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "SENATE-5d9b1b8e2ae1442b860ce79b8a701dc6-4", "src": "CONGRESS", "ticker": "COHR", "cik": "", "company": "COHERENT CORP.", "company_raw": "Coherent Corp. Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up COHR ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d9b1b8e-2ae1-442b-860c-e79b8a701dc6/", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0000899140-26-000627", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11029130.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on COHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000627/0000899140-26-000627-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0000899140-26-000475", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 745920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO takes $746K off the table in COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000475/0000899140-26-000475-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000899140-26-000476", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Howard H. Xia", "who_key": "Xia Howard H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 709000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "A director trims COHR: $709K", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000476/0000899140-26-000476-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "13DG-0000315066-26-001138", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. moves to a 12.1% passive stake in COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0000315066-26-001138-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0002100119-26-000324", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. crosses 5% of COHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0002100119-26-000324-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000184", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. crosses 5% of COHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0002100121-26-000184-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002012383-26-001441", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Optical Instruments & Lenses", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in COHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001441-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "0000899140-26-000393", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 702000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO trims $702K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000393/0000899140-26-000393-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "13F-93751-0000093751-26-000315-19247G107", "src": "13F", "ticker": "COHR", "cik": "", "company": "COHERENT CORP.", "company_raw": "Coherent Corp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1845631070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.8B of COHR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "HOUSE-2026-20034285-T33", "src": "CONGRESS", "ticker": "COHR", "cik": "", "company": "COHERENT CORP.", "company_raw": "F S: New\nS O: 150 Main Street Trust > Bank of America\nCoherent Corp.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds COHR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320632}, {"id": "0000899140-26-000328", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Howard H. Xia", "who_key": "Xia Howard H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1040942.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Big sell in COHR \u2014 A board member offloads $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000328/0000899140-26-000328-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0000899140-26-000319", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Julie Sheridan Eng", "who_key": "Eng Julie Sheridan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 375393.72000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "An exit at the top? Exec sells $375K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000319/0000899140-26-000319-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342232}, {"id": "0000899140-26-000316", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Stephen A. Skaggs", "who_key": "SKAGGS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 856550.1607, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Boardroom sells $857K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000316/0000899140-26-000316-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}], "recent_buys": [{"id": "0001644651-24-000006", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51360.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO loads up: $51K into COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000164465124000006/0001644651-24-000006-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008952}, {"id": "0001644651-24-000004", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51988.549999999996, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO buys $52K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000164465124000004/0001644651-24-000004-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023352}, {"id": "0000820318-24-000024", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 35275.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO drops $35K on COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000082031824000024/0000820318-24-000024-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128472}, {"id": "0000820318-24-000023", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 36685.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO drops $37K on COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000082031824000023/0000820318-24-000023-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138552}, {"id": "0000820318-23-000012", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "David L. Motley", "who_key": "MOTLEY DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299740.5257, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Board insider adds $300K of COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000082031823000012/0000820318-23-000012-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782232}, {"id": "0001222114-22-000002", "src": "INSIDERS", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Joseph J. Corasanti", "who_key": "CORASANTI JOSEPH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 438440.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The whole bench is buying COHR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000122211422000002/0001222114-22-000002-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176792}], "institutional": [{"id": "13DG-0000315066-26-001472", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. moves to a 5.6% passive stake in COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0000315066-26-001472-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000315066-26-001138", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. moves to a 12.1% passive stake in COHR", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0000315066-26-001138-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0002100119-26-000324", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. crosses 5% of COHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0002100119-26-000324-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000184", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "Coherent Corp.", "who_key": "COHERENT CORP.", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "COHERENT CORP. crosses 5% of COHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820318/0002100121-26-000184-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002012383-26-001441", "src": "13DG", "ticker": "COHR", "cik": "820318", "company": "COHERENT CORP.", "company_raw": "COHERENT CORP.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Optical Instruments & Lenses", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in COHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001441-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13F-93751-0000093751-26-000315-19247G107", "src": "13F", "ticker": "COHR", "cik": "", "company": "COHERENT CORP.", "company_raw": "Coherent Corp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1845631070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.8B of COHR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}], "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": "Coherent Corp. Common Stock", "new_value": "COHERENT CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000820318", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000820318", "applied": 1, "detected_at": "2026-09-11T07:45:27.327117"}]}, "key_people": [{"who": "BAIN Capital Investors LLC", "who_key": "BAIN CAPITAL INVESTORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1075275000.0, "net": -1075275000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1075275000.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000119312525278400/0001193125-25-278400-index.htm"}], "latest": {"action": "SELL", "amount": 1075275000.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000119312525278400/0001193125-25-278400-index.htm"}}, {"who": "Giovanni Barbarossa", "who_key": "BARBAROSSA GIOVANNI", "role": "EVP, General Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18075133.2511, "net": -18075133.2511, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9712960.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000974/0000947871-25-000974-index.htm"}, {"action": "SELL", "amount": 8362173.251100001, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000943/0000947871-25-000943-index.htm"}], "latest": {"action": "SELL", "amount": 9712960.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000974/0000947871-25-000974-index.htm"}}, {"who": "Joseph J. Corasanti", "who_key": "CORASANTI JOSEPH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 438440.0, "sold": 7121519.421, "net": -6683079.421, "trades": 7, "top_score": 48.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2951100.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125001079/0000947871-25-001079-index.htm"}, {"action": "SELL", "amount": 1470139.308, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000987/0000947871-25-000987-index.htm"}, {"action": "SELL", "amount": 935921.448, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024008020/0001562180-24-008020-index.htm"}, {"action": "SELL", "amount": 694174.845, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024006812/0001562180-24-006812-index.htm"}, {"action": "SELL", "amount": 752797.76, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024004692/0001562180-24-004692-index.htm"}, {"action": "SELL", "amount": 317386.06, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023004731/0001562180-23-004731-index.htm"}, {"action": "BUY", "amount": 438440.0, "date": "2022-09-13", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000122211422000002/0001222114-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 2951100.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125001079/0000947871-25-001079-index.htm"}}, {"who": "Julie Sheridan Eng", "who_key": "Eng Julie Sheridan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5935442.8543, "net": -5935442.8543, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3583080.6273, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661122/000089914026001037/0000899140-26-001037-index.htm"}, {"action": "SELL", "amount": 375393.72000000003, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000319/0000899140-26-000319-index.htm"}, {"action": "SELL", "amount": 813646.036, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000312/0000899140-26-000312-index.htm"}, {"action": "SELL", "amount": 647050.56, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000830/0000947871-25-000830-index.htm"}, {"action": "SELL", "amount": 396148.911, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023008206/0001562180-23-008206-index.htm"}, {"action": "SELL", "amount": 120123.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023004581/0001562180-23-004581-index.htm"}], "latest": {"action": "SELL", "amount": 3583080.6273, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661122/000089914026001037/0000899140-26-001037-index.htm"}}, {"who": "Christopher Koeppen", "who_key": "Koeppen Christopher", "role": "EVP of Aerospace & Defense", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4324426.6024, "net": -4324426.6024, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 836435.7194, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000675/0000947871-25-000675-index.htm"}, {"action": "SELL", "amount": 902400.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000512/0000947871-25-000512-index.htm"}, {"action": "SELL", "amount": 553428.0056, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024008457/0001562180-24-008457-index.htm"}, {"action": "SELL", "amount": 277130.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000178163524000004/0001781635-24-000004-index.htm"}, {"action": "SELL", "amount": 620651.4716, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024007738/0001562180-24-007738-index.htm"}, {"action": "SELL", "amount": 173473.65, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024007180/0001562180-24-007180-index.htm"}, {"action": "SELL", "amount": 142016.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000178163524000001/0001781635-24-000001-index.htm"}, {"action": "SELL", "amount": 114600.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024004073/0001562180-24-004073-index.htm"}, {"action": "SELL", "amount": 124040.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024001353/0001562180-24-001353-index.htm"}, {"action": "SELL", "amount": 93000.0, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024000832/0001562180-24-000832-index.htm"}, {"action": "SELL", "amount": 86400.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023008558/0001562180-23-008558-index.htm"}, {"action": "SELL", "amount": 173200.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023008208/0001562180-23-008208-index.htm"}, {"action": "SELL", "amount": 65420.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023007192/0001562180-23-007192-index.htm"}, {"action": "SELL", "amount": 162231.75579999998, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023006867/0001562180-23-006867-index.htm"}], "latest": {"action": "SELL", "amount": 836435.7194, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000675/0000947871-25-000675-index.htm"}}, {"who": "Vincent D. Mattera Jr", "who_key": "MATTERA VINCENT D JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4135152.6554, "net": -4135152.6554, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286660.87899999996, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024004074/0001562180-24-004074-index.htm"}, {"action": "SELL", "amount": 265483.1064, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024003412/0001562180-24-003412-index.htm"}, {"action": "SELL", "amount": 294569.5, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024002724/0001562180-24-002724-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023006205/0001562180-23-006205-index.htm"}, {"action": "SELL", "amount": 1538439.17, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023005376/0001562180-23-005376-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023005194/0001562180-23-005194-index.htm"}], "latest": {"action": "SELL", "amount": 286660.87899999996, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024004074/0001562180-24-004074-index.htm"}}, {"who": "Howard H. Xia", "who_key": "Xia Howard H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3690206.596, "net": -3690206.596, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 709000.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000476/0000899140-26-000476-index.htm"}, {"action": "SELL", "amount": 1040942.8, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000328/0000899140-26-000328-index.htm"}, {"action": "SELL", "amount": 340000.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125001059/0000947871-25-001059-index.htm"}, {"action": "SELL", "amount": 158360.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125001047/0000947871-25-001047-index.htm"}, {"action": "SELL", "amount": 80880.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000615/0000947871-25-000615-index.htm"}, {"action": "SELL", "amount": 83000.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000608/0000947871-25-000608-index.htm"}, {"action": "SELL", "amount": 81000.0, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000560/0000947871-25-000560-index.htm"}, {"action": "SELL", "amount": 227525.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787125000498/0000947871-25-000498-index.htm"}, {"action": "SELL", "amount": 324270.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024008144/0001562180-24-008144-index.htm"}, {"action": "SELL", "amount": 121830.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024004335/0001562180-24-004335-index.htm"}, {"action": "SELL", "amount": 117000.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218024004124/0001562180-24-004124-index.htm"}, {"action": "SELL", "amount": 147232.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023008366/0001562180-23-008366-index.htm"}, {"action": "SELL", "amount": 161160.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023008205/0001562180-23-008205-index.htm"}, {"action": "SELL", "amount": 98006.79599999999, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000156218023002080/0001562180-23-002080-index.htm"}], "latest": {"action": "SELL", "amount": 709000.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000476/0000899140-26-000476-index.htm"}}, {"who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3597554.4, "net": -3597554.4, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 972000.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764515/000089914026000912/0000899140-26-000912-index.htm"}, {"action": "SELL", "amount": 306680.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000726/0000899140-26-000726-index.htm"}, {"action": "SELL", "amount": 745920.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000475/0000899140-26-000475-index.htm"}, {"action": "SELL", "amount": 702000.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000089914026000393/0000899140-26-000393-index.htm"}, {"action": "SELL", "amount": 870954.3999999999, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820318/000094787126000185/0000947871-26-000185-index.htm"}], "latest": {"action": "SELL", "amount": 972000.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764515/000089914026000912/0000899140-26-000912-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -973001.0}, {"date": "2026-08-31", "net": -1258060.2464}, {"date": "2026-09-01", "net": -3583080.6273}, {"date": "2026-09-02", "net": -590524.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000899140-26-001124", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0000899140-26-001104", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-09", "title": "Form ARS", "accession": "0001104659-26-114851", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001104659-26-114850", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "FORM DEF 14A", "accession": "0001104659-26-114847", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000899140-26-001100", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417073", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000899140-26-001089", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000899140-26-001064", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009333", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000899140-26-001056", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009229", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000899140-26-001054", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000899140-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000899140-26-001047", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-02", "title": "FORM 4/A", "accession": "0000899140-26-001046", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008984", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001040", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001039", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001038", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001037", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001036", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000899140-26-001035", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008955", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008866", "price_sensitive": false}], "performance": {"ticker": "COHR", "has_prices": true, "summary": {"n": 16, "avg": 3.7038050830990183, "win_rate": 0.9375, "best": 7.763985205732779, "worst": -0.06904849600982199, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 407.25, "return": -0.06904849600982199}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 1845631070.0, "date": "2026-03-31", "score": 0.0, "ref_price": 238.21, "return": 0.5915788589899668}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 272.04, "return": 0.39365534480223485}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 132.71, "return": 1.8568306834451056}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 79.77, "return": 3.752789269148803}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 87.5, "return": 3.3329142857142857}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 100.59, "return": 2.769062531066706}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 100.59, "return": 2.769062531066706}, {"who": "ANDERSON JAMES ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 51360.0, "date": "2024-12-02", "score": 45.7, "ref_price": 103.62, "return": 2.658849642926076}, {"who": "ANDERSON JAMES ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 51988.549999999996, "date": "2024-11-22", "score": 45.7, "ref_price": 105.34, "return": 2.599107651414467}, {"who": "ANDERSON JAMES ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 35275.0, "date": "2024-09-10", "score": 43.8, "ref_price": 70.86, "return": 4.350409257691222}, {"who": "ANDERSON JAMES ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 36685.0, "date": "2024-09-03", "score": 44.0, "ref_price": 71.88, "return": 4.274485253199778}, {"who": "MOTLEY DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299740.5257, "date": "2023-06-14", "score": 54.3, "ref_price": 48.91, "return": 6.751584543038234}, {"who": "CORASANTI JOSEPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 438440.0, "date": "2022-09-13", "score": 48.8, "ref_price": 43.57, "return": 7.701629561624971}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 1001.0, "date": "2017-10-12", "score": 0.0, "ref_price": 43.26, "return": 7.763985205732779}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-08-30", "score": 0.0, "ref_price": 43.26, "return": 7.763985205732779}]}, "price_series": [{"date": "2022-09-08", "close": 43.26, "volume": 982161.0}, {"date": "2022-09-09", "close": 44.23, "volume": 1827939.0}, {"date": "2022-09-12", "close": 44.89, "volume": 2361338.0}, {"date": "2022-09-13", "close": 43.57, "volume": 1918078.0}, {"date": "2022-09-14", "close": 42.39, "volume": 1501512.0}, {"date": "2022-09-15", "close": 42.07, "volume": 1931826.0}, {"date": "2022-09-16", "close": 41.75, "volume": 2681907.0}, {"date": "2022-09-19", "close": 41.21, "volume": 1498722.0}, {"date": "2022-09-20", "close": 40.79, "volume": 1607861.0}, {"date": "2022-09-21", "close": 40.66, "volume": 1343809.0}, {"date": "2022-09-22", "close": 38.44, "volume": 1824943.0}, {"date": "2022-09-23", "close": 37.3, "volume": 2804970.0}, {"date": "2022-09-26", "close": 36.67, "volume": 1932728.0}, {"date": "2022-09-27", "close": 36.38, "volume": 1968016.0}, {"date": "2022-09-28", "close": 36.46, "volume": 2095074.0}, {"date": "2022-09-29", "close": 35.47, "volume": 1896258.0}, {"date": "2022-09-30", "close": 34.85, "volume": 2331932.0}, {"date": "2022-10-03", "close": 36.22, "volume": 1244183.0}, {"date": "2022-10-04", "close": 38.4, "volume": 1152193.0}, {"date": "2022-10-05", "close": 38.39, "volume": 1181326.0}, {"date": "2022-10-06", "close": 37.97, "volume": 1396258.0}, {"date": "2022-10-07", "close": 36.84, "volume": 1046447.0}, {"date": "2022-10-10", "close": 34.59, "volume": 1859180.0}, {"date": "2022-10-11", "close": 33.78, "volume": 1580674.0}, {"date": "2022-10-12", "close": 32.52, "volume": 1868721.0}, {"date": "2022-10-13", "close": 32.79, "volume": 1875070.0}, {"date": "2022-10-14", "close": 30.78, "volume": 1337200.0}, {"date": "2022-10-17", "close": 31.72, "volume": 1741354.0}, {"date": "2022-10-18", "close": 31.89, "volume": 1081601.0}, {"date": "2022-10-19", "close": 31.3, "volume": 1349536.0}, {"date": "2022-10-20", "close": 31.14, "volume": 1304804.0}, {"date": "2022-10-21", "close": 32.22, "volume": 1144944.0}, {"date": "2022-10-24", "close": 32.22, "volume": 1256345.0}, {"date": "2022-10-25", "close": 33.85, "volume": 1202368.0}, {"date": "2022-10-26", "close": 34.08, "volume": 790374.0}, {"date": "2022-10-27", "close": 33.45, "volume": 807315.0}, {"date": "2022-10-28", "close": 34.42, "volume": 745154.0}, {"date": "2022-10-31", "close": 33.61, "volume": 1200058.0}, {"date": "2022-11-01", "close": 34.4, "volume": 922599.0}, {"date": "2022-11-02", "close": 32.76, "volume": 1061616.0}, {"date": "2022-11-03", "close": 31.64, "volume": 1014334.0}, {"date": "2022-11-04", "close": 31.99, "volume": 1684513.0}, {"date": "2022-11-07", "close": 31.83, "volume": 2138797.0}, {"date": "2022-11-08", "close": 29.95, "volume": 3156911.0}, {"date": "2022-11-09", "close": 32.21, "volume": 3771931.0}, {"date": "2022-11-10", "close": 35.09, "volume": 2595753.0}, {"date": "2022-11-11", "close": 38.74, "volume": 3338294.0}, {"date": "2022-11-14", "close": 37.89, "volume": 2039335.0}, {"date": "2022-11-15", "close": 41.45, "volume": 3468064.0}, {"date": "2022-11-16", "close": 37.71, "volume": 2051869.0}, {"date": "2022-11-17", "close": 36.85, "volume": 2292639.0}, {"date": "2022-11-18", "close": 36.47, "volume": 1440586.0}, {"date": "2022-11-21", "close": 35.62, "volume": 984065.0}, {"date": "2022-11-22", "close": 35.93, "volume": 1247608.0}, {"date": "2022-11-23", "close": 37.085, "volume": 844969.0}, {"date": "2022-11-25", "close": 36.82, "volume": 371842.0}, {"date": "2022-11-28", "close": 35.94, "volume": 1339761.0}, {"date": "2022-11-29", "close": 35.16, "volume": 1121378.0}, {"date": "2022-11-30", "close": 36.67, "volume": 1496475.0}, {"date": "2022-12-01", "close": 37.25, "volume": 1103168.0}, {"date": "2022-12-02", "close": 37.77, "volume": 1218933.0}, {"date": "2022-12-05", "close": 36.9, "volume": 1439318.0}, {"date": "2022-12-06", "close": 34.81, "volume": 1540938.0}, {"date": "2022-12-07", "close": 34.66, "volume": 1173335.0}, {"date": "2022-12-08", "close": 36.7, "volume": 1351862.0}, {"date": "2022-12-09", "close": 35.35, "volume": 890339.0}, {"date": "2022-12-12", "close": 35.41, "volume": 1093875.0}, {"date": "2022-12-13", "close": 38.4, "volume": 2806655.0}, {"date": "2022-12-14", "close": 37.24, "volume": 1502120.0}, {"date": "2022-12-15", "close": 34.76, "volume": 2335213.0}, {"date": "2022-12-16", "close": 34.76, "volume": 5023421.0}, {"date": "2022-12-19", "close": 33.63, "volume": 1771328.0}, {"date": "2022-12-20", "close": 33.72, "volume": 1300746.0}, {"date": "2022-12-21", "close": 33.65, "volume": 1080628.0}, {"date": "2022-12-22", "close": 33.47, "volume": 1111497.0}, {"date": "2022-12-23", "close": 33.09, "volume": 943449.0}, {"date": "2022-12-27", "close": 33.03, "volume": 1073394.0}, {"date": "2022-12-28", "close": 32.22, "volume": 845473.0}, {"date": "2022-12-29", "close": 34.58, "volume": 1188353.0}, {"date": "2022-12-30", "close": 35.1, "volume": 1157459.0}, {"date": "2023-01-03", "close": 34.86, "volume": 1307331.0}, {"date": "2023-01-04", "close": 35.96, "volume": 1104130.0}, {"date": "2023-01-05", "close": 35.26, "volume": 1235695.0}, {"date": "2023-01-06", "close": 36.76, "volume": 893407.0}, {"date": "2023-01-09", "close": 38.73, "volume": 1458936.0}, {"date": "2023-01-10", "close": 39.05, "volume": 839225.0}, {"date": "2023-01-11", "close": 39.35, "volume": 909102.0}, {"date": "2023-01-12", "close": 40.59, "volume": 1128373.0}, {"date": "2023-01-13", "close": 41.26, "volume": 902262.0}, {"date": "2023-01-17", "close": 42.49, "volume": 1697778.0}, {"date": "2023-01-18", "close": 42.57, "volume": 1382275.0}, {"date": "2023-01-19", "close": 42.2, "volume": 926911.0}, {"date": "2023-01-20", "close": 42.78, "volume": 940061.0}, {"date": "2023-01-23", "close": 44.76, "volume": 845063.0}, {"date": "2023-01-24", "close": 44.31, "volume": 1000369.0}, {"date": "2023-01-25", "close": 44.19, "volume": 1066575.0}, {"date": "2023-01-26", "close": 45.03, "volume": 682717.0}, {"date": "2023-01-27", "close": 45.14, "volume": 773109.0}, {"date": "2023-01-30", "close": 43.14, "volume": 1322666.0}, {"date": "2023-01-31", "close": 43.4, "volume": 1318132.0}, {"date": "2023-02-01", "close": 44.65, "volume": 1222604.0}, {"date": "2023-02-02", "close": 46.26, "volume": 1512255.0}, {"date": "2023-02-03", "close": 44.47, "volume": 1088283.0}, {"date": "2023-02-06", "close": 42.7, "volume": 1281931.0}, {"date": "2023-02-07", "close": 43.9, "volume": 1414527.0}, {"date": "2023-02-08", "close": 42.7, "volume": 2221833.0}, {"date": "2023-02-09", "close": 42.86, "volume": 1292211.0}, {"date": "2023-02-10", "close": 42.38, "volume": 1124239.0}, {"date": "2023-02-13", "close": 42.91, "volume": 848491.0}, {"date": "2023-02-14", "close": 44.43, "volume": 1396077.0}, {"date": "2023-02-15", "close": 45.84, "volume": 1204702.0}, {"date": "2023-02-16", "close": 45.54, "volume": 1335728.0}, {"date": "2023-02-17", "close": 44.99, "volume": 1256053.0}, {"date": "2023-02-21", "close": 42.55, "volume": 1511596.0}, {"date": "2023-02-22", "close": 42.59, "volume": 1316812.0}, {"date": "2023-02-23", "close": 44.62, "volume": 2638200.0}, {"date": "2023-02-24", "close": 42.69, "volume": 1661966.0}, {"date": "2023-02-27", "close": 42.48, "volume": 1152563.0}, {"date": "2023-02-28", "close": 43.13, "volume": 1146437.0}, {"date": "2023-03-01", "close": 43.11, "volume": 799252.0}, {"date": "2023-03-02", "close": 42.89, "volume": 1822580.0}, {"date": "2023-03-03", "close": 44.03, "volume": 926474.0}, {"date": "2023-03-06", "close": 42.77, "volume": 1070887.0}, {"date": "2023-03-07", "close": 41.34, "volume": 705138.0}, {"date": "2023-03-08", "close": 41.47, "volume": 1601038.0}, {"date": "2023-03-09", "close": 39.99, "volume": 1438189.0}, {"date": "2023-03-10", "close": 38.54, "volume": 1843636.0}, {"date": "2023-03-13", "close": 37.02, "volume": 1563812.0}, {"date": "2023-03-14", "close": 36.65, "volume": 2064793.0}, {"date": "2023-03-15", "close": 35.58, "volume": 1793960.0}, {"date": "2023-03-16", "close": 35.95, "volume": 1509410.0}, {"date": "2023-03-17", "close": 34.47, "volume": 1869965.0}, {"date": "2023-03-20", "close": 34.95, "volume": 912038.0}, {"date": "2023-03-21", "close": 35.12, "volume": 1758771.0}, {"date": "2023-03-22", "close": 34.0, "volume": 1220654.0}, {"date": "2023-03-23", "close": 34.67, "volume": 1389328.0}, {"date": "2023-03-24", "close": 34.71, "volume": 1120545.0}, {"date": "2023-03-27", "close": 35.04, "volume": 1045090.0}, {"date": "2023-03-28", "close": 35.15, "volume": 1560969.0}, {"date": "2023-03-29", "close": 36.62, "volume": 763057.0}, {"date": "2023-03-30", "close": 37.32, "volume": 830697.0}, {"date": "2023-03-31", "close": 38.08, "volume": 996051.0}, {"date": "2023-04-03", "close": 38.11, "volume": 1378485.0}, {"date": "2023-04-04", "close": 37.45, "volume": 969553.0}, {"date": "2023-04-05", "close": 36.69, "volume": 1123440.0}, {"date": "2023-04-06", "close": 32.98, "volume": 4256259.0}, {"date": "2023-04-10", "close": 34.68, "volume": 1274160.0}, {"date": "2023-04-11", "close": 34.34, "volume": 931958.0}, {"date": "2023-04-12", "close": 34.13, "volume": 1000101.0}, {"date": "2023-04-13", "close": 34.07, "volume": 1391690.0}, {"date": "2023-04-14", "close": 33.9, "volume": 587407.0}, {"date": "2023-04-17", "close": 34.28, "volume": 903629.0}, {"date": "2023-04-18", "close": 33.5, "volume": 1192370.0}, {"date": "2023-04-19", "close": 33.7, "volume": 1067655.0}, {"date": "2023-04-20", "close": 33.5, "volume": 754573.0}, {"date": "2023-04-21", "close": 33.59, "volume": 1069192.0}, {"date": "2023-04-24", "close": 33.87, "volume": 1088074.0}, {"date": "2023-04-25", "close": 32.61, "volume": 1104423.0}, {"date": "2023-04-26", "close": 32.79, "volume": 1283611.0}, {"date": "2023-04-27", "close": 33.48, "volume": 1348629.0}, {"date": "2023-04-28", "close": 34.14, "volume": 1281149.0}, {"date": "2023-05-01", "close": 34.08, "volume": 793553.0}, {"date": "2023-05-02", "close": 33.05, "volume": 925796.0}, {"date": "2023-05-03", "close": 33.73, "volume": 1342038.0}, {"date": "2023-05-04", "close": 31.41, "volume": 2713383.0}, {"date": "2023-05-05", "close": 31.83, "volume": 1502413.0}, {"date": "2023-05-08", "close": 32.15, "volume": 1650223.0}, {"date": "2023-05-09", "close": 31.9, "volume": 2497365.0}, {"date": "2023-05-10", "close": 30.31, "volume": 9550897.0}, {"date": "2023-05-11", "close": 29.16, "volume": 2512629.0}, {"date": "2023-05-12", "close": 27.81, "volume": 2835127.0}, {"date": "2023-05-15", "close": 28.77, "volume": 2167593.0}, {"date": "2023-05-16", "close": 27.66, "volume": 1511367.0}, {"date": "2023-05-17", "close": 29.52, "volume": 2301233.0}, {"date": "2023-05-18", "close": 30.54, "volume": 1641288.0}, {"date": "2023-05-19", "close": 30.69, "volume": 1843233.0}, {"date": "2023-05-22", "close": 32.01, "volume": 1575262.0}, {"date": "2023-05-23", "close": 31.91, "volume": 1461140.0}, {"date": "2023-05-24", "close": 30.76, "volume": 1191292.0}, {"date": "2023-05-25", "close": 32.39, "volume": 2076151.0}, {"date": "2023-05-26", "close": 36.93, "volume": 6868990.0}, {"date": "2023-05-30", "close": 38.49, "volume": 6764527.0}, {"date": "2023-05-31", "close": 36.96, "volume": 2815302.0}, {"date": "2023-06-01", "close": 37.34, "volume": 2498320.0}, {"date": "2023-06-02", "close": 38.98, "volume": 2345180.0}, {"date": "2023-06-05", "close": 37.83, "volume": 2479668.0}, {"date": "2023-06-06", "close": 38.09, "volume": 2028302.0}, {"date": "2023-06-07", "close": 39.08, "volume": 2624453.0}, {"date": "2023-06-08", "close": 39.04, "volume": 1752403.0}, {"date": "2023-06-09", "close": 38.91, "volume": 2239153.0}, {"date": "2023-06-12", "close": 41.04, "volume": 2082319.0}, {"date": "2023-06-13", "close": 42.82, "volume": 5085106.0}, {"date": "2023-06-14", "close": 48.91, "volume": 15620710.0}, {"date": "2023-06-15", "close": 51.27, "volume": 8447070.0}, {"date": "2023-06-16", "close": 54.87, "volume": 9762827.0}, {"date": "2023-06-20", "close": 55.31, "volume": 9304208.0}, {"date": "2023-06-21", "close": 46.87, "volume": 8531492.0}, {"date": "2023-06-22", "close": 48.76, "volume": 4557218.0}, {"date": "2023-06-23", "close": 46.71, "volume": 4782289.0}, {"date": "2023-06-26", "close": 46.19, "volume": 3546627.0}, {"date": "2023-06-27", "close": 48.13, "volume": 3478310.0}, {"date": "2023-06-28", "close": 47.51, "volume": 2913096.0}, {"date": "2023-06-29", "close": 48.41, "volume": 3296418.0}, {"date": "2023-06-30", "close": 50.98, "volume": 4321434.0}, {"date": "2023-07-03", "close": 50.84, "volume": 1733334.0}, {"date": "2023-07-05", "close": 50.61, "volume": 2442695.0}, {"date": "2023-07-06", "close": 49.03, "volume": 2488956.0}, {"date": "2023-07-07", "close": 51.46, "volume": 3127186.0}, {"date": "2023-07-10", "close": 51.8, "volume": 1826476.0}, {"date": "2023-07-11", "close": 50.86, "volume": 2560430.0}, {"date": "2023-07-12", "close": 49.96, "volume": 3760175.0}, {"date": "2023-07-13", "close": 52.33, "volume": 2226866.0}, {"date": "2023-07-14", "close": 50.46, "volume": 2569498.0}, {"date": "2023-07-17", "close": 51.14, "volume": 1609285.0}, {"date": "2023-07-18", "close": 48.37, "volume": 3574745.0}, {"date": "2023-07-19", "close": 49.62, "volume": 2314560.0}, {"date": "2023-07-20", "close": 46.7, "volume": 2279040.0}, {"date": "2023-07-21", "close": 46.01, "volume": 2564013.0}, {"date": "2023-07-24", "close": 46.03, "volume": 1828326.0}, {"date": "2023-07-25", "close": 47.28, "volume": 1687114.0}, {"date": "2023-07-26", "close": 47.12, "volume": 1609825.0}, {"date": "2023-07-27", "close": 47.14, "volume": 2123431.0}, {"date": "2023-07-28", "close": 46.57, "volume": 1856414.0}, {"date": "2023-07-31", "close": 47.36, "volume": 1420085.0}, {"date": "2023-08-01", "close": 46.94, "volume": 2147822.0}, {"date": "2023-08-02", "close": 46.1, "volume": 2403216.0}, {"date": "2023-08-03", "close": 47.02, "volume": 2244176.0}, {"date": "2023-08-04", "close": 50.16, "volume": 4163885.0}, {"date": "2023-08-07", "close": 50.67, "volume": 3687602.0}, {"date": "2023-08-08", "close": 49.91, "volume": 2426543.0}, {"date": "2023-08-09", "close": 47.21, "volume": 2220093.0}, {"date": "2023-08-10", "close": 46.67, "volume": 2533085.0}, {"date": "2023-08-11", "close": 45.18, "volume": 3660760.0}, {"date": "2023-08-14", "close": 47.61, "volume": 2947757.0}, {"date": "2023-08-15", "close": 47.01, "volume": 4928656.0}, {"date": "2023-08-16", "close": 32.97, "volume": 33289450.0}, {"date": "2023-08-17", "close": 33.44, "volume": 9009831.0}, {"date": "2023-08-18", "close": 34.45, "volume": 4634363.0}, {"date": "2023-08-21", "close": 35.69, "volume": 2924552.0}, {"date": "2023-08-22", "close": 36.51, "volume": 2892095.0}, {"date": "2023-08-23", "close": 37.62, "volume": 3121634.0}, {"date": "2023-08-24", "close": 35.42, "volume": 4351116.0}, {"date": "2023-08-25", "close": 35.39, "volume": 1923414.0}, {"date": "2023-08-28", "close": 35.96, "volume": 1588832.0}, {"date": "2023-08-29", "close": 36.86, "volume": 2177015.0}, {"date": "2023-08-30", "close": 36.45, "volume": 1570691.0}, {"date": "2023-08-31", "close": 37.63, "volume": 1922078.0}, {"date": "2023-09-01", "close": 37.54, "volume": 1218230.0}, {"date": "2023-09-05", "close": 35.66, "volume": 3377928.0}, {"date": "2023-09-06", "close": 34.88, "volume": 2236927.0}, {"date": "2023-09-07", "close": 33.55, "volume": 2711949.0}, {"date": "2023-09-08", "close": 33.2, "volume": 1671996.0}, {"date": "2023-09-11", "close": 32.83, "volume": 2517088.0}, {"date": "2023-09-12", "close": 32.76, "volume": 1952853.0}, {"date": "2023-09-13", "close": 32.72, "volume": 1606304.0}, {"date": "2023-09-14", "close": 33.75, "volume": 2401704.0}, {"date": "2023-09-15", "close": 32.41, "volume": 4474847.0}, {"date": "2023-09-18", "close": 32.0, "volume": 2115368.0}, {"date": "2023-09-19", "close": 30.74, "volume": 3499615.0}, {"date": "2023-09-20", "close": 30.15, "volume": 2626657.0}, {"date": "2023-09-21", "close": 28.92, "volume": 3034282.0}, {"date": "2023-09-22", "close": 31.27, "volume": 9173671.0}, {"date": "2023-09-25", "close": 32.18, "volume": 3209630.0}, {"date": "2023-09-26", "close": 31.76, "volume": 1699731.0}, {"date": "2023-09-27", "close": 31.97, "volume": 1320770.0}, {"date": "2023-09-28", "close": 32.11, "volume": 2568168.0}, {"date": "2023-09-29", "close": 32.64, "volume": 1420305.0}, {"date": "2023-10-02", "close": 32.33, "volume": 1131467.0}, {"date": "2023-10-03", "close": 31.29, "volume": 2485457.0}, {"date": "2023-10-04", "close": 30.89, "volume": 1425419.0}, {"date": "2023-10-05", "close": 30.54, "volume": 1390655.0}, {"date": "2023-10-06", "close": 31.21, "volume": 1416842.0}, {"date": "2023-10-09", "close": 31.0, "volume": 1287369.0}, {"date": "2023-10-10", "close": 33.06, "volume": 7260848.0}, {"date": "2023-10-11", "close": 34.79, "volume": 4331684.0}, {"date": "2023-10-12", "close": 33.97, "volume": 1614948.0}, {"date": "2023-10-13", "close": 32.72, "volume": 1399875.0}, {"date": "2023-10-16", "close": 33.94, "volume": 1183144.0}, {"date": "2023-10-17", "close": 33.98, "volume": 1157004.0}, {"date": "2023-10-18", "close": 32.5, "volume": 1237133.0}, {"date": "2023-10-19", "close": 31.94, "volume": 1379815.0}, {"date": "2023-10-20", "close": 31.01, "volume": 988530.0}, {"date": "2023-10-23", "close": 30.98, "volume": 1081985.0}, {"date": "2023-10-24", "close": 31.36, "volume": 1166273.0}, {"date": "2023-10-25", "close": 30.46, "volume": 1370465.0}, {"date": "2023-10-26", "close": 29.36, "volume": 2519244.0}, {"date": "2023-10-27", "close": 29.15, "volume": 1254371.0}, {"date": "2023-10-30", "close": 29.19, "volume": 2432911.0}, {"date": "2023-10-31", "close": 29.6, "volume": 2052673.0}, {"date": "2023-11-01", "close": 29.35, "volume": 2106752.0}, {"date": "2023-11-02", "close": 31.02, "volume": 2275551.0}, {"date": "2023-11-03", "close": 32.85, "volume": 2073548.0}, {"date": "2023-11-06", "close": 32.82, "volume": 2986617.0}, {"date": "2023-11-07", "close": 32.82, "volume": 4371801.0}, {"date": "2023-11-08", "close": 34.66, "volume": 2819001.0}, {"date": "2023-11-09", "close": 33.33, "volume": 2025568.0}, {"date": "2023-11-10", "close": 33.97, "volume": 1270203.0}, {"date": "2023-11-13", "close": 33.84, "volume": 1115001.0}, {"date": "2023-11-14", "close": 35.43, "volume": 1686014.0}, {"date": "2023-11-15", "close": 36.1, "volume": 1947815.0}, {"date": "2023-11-16", "close": 35.47, "volume": 1368353.0}, {"date": "2023-11-17", "close": 36.07, "volume": 1068816.0}, {"date": "2023-11-20", "close": 36.4, "volume": 984626.0}, {"date": "2023-11-21", "close": 35.12, "volume": 949155.0}, {"date": "2023-11-22", "close": 36.02, "volume": 1095476.0}, {"date": "2023-11-24", "close": 36.14, "volume": 427249.0}, {"date": "2023-11-27", "close": 36.26, "volume": 1076268.0}, {"date": "2023-11-28", "close": 36.09, "volume": 1019691.0}, {"date": "2023-11-29", "close": 37.26, "volume": 1222372.0}, {"date": "2023-11-30", "close": 36.79, "volume": 1433245.0}, {"date": "2023-12-01", "close": 38.22, "volume": 1485098.0}, {"date": "2023-12-04", "close": 39.2, "volume": 1974305.0}, {"date": "2023-12-05", "close": 38.73, "volume": 1783465.0}, {"date": "2023-12-06", "close": 38.99, "volume": 1518575.0}, {"date": "2023-12-07", "close": 40.42, "volume": 1781445.0}, {"date": "2023-12-08", "close": 41.38, "volume": 1761403.0}, {"date": "2023-12-11", "close": 41.85, "volume": 1575509.0}, {"date": "2023-12-12", "close": 41.82, "volume": 1766313.0}, {"date": "2023-12-13", "close": 42.24, "volume": 2959389.0}, {"date": "2023-12-14", "close": 44.11, "volume": 2566348.0}, {"date": "2023-12-15", "close": 43.84, "volume": 3837347.0}, {"date": "2023-12-18", "close": 43.19, "volume": 1305069.0}, {"date": "2023-12-19", "close": 44.21, "volume": 1178131.0}, {"date": "2023-12-20", "close": 42.77, "volume": 1099496.0}, {"date": "2023-12-21", "close": 44.01, "volume": 915655.0}, {"date": "2023-12-22", "close": 44.61, "volume": 967399.0}, {"date": "2023-12-26", "close": 45.43, "volume": 1169869.0}, {"date": "2023-12-27", "close": 44.81, "volume": 949692.0}, {"date": "2023-12-28", "close": 44.81, "volume": 703868.0}, {"date": "2023-12-29", "close": 43.53, "volume": 841076.0}, {"date": "2024-01-02", "close": 42.12, "volume": 1718375.0}, {"date": "2024-01-03", "close": 40.86, "volume": 1310055.0}, {"date": "2024-01-04", "close": 40.6, "volume": 1928715.0}, {"date": "2024-01-05", "close": 41.17, "volume": 1725673.0}, {"date": "2024-01-08", "close": 42.32, "volume": 1624219.0}, {"date": "2024-01-09", "close": 42.37, "volume": 1698845.0}, {"date": "2024-01-10", "close": 41.79, "volume": 1239408.0}, {"date": "2024-01-11", "close": 42.5, "volume": 1604466.0}, {"date": "2024-01-12", "close": 41.75, "volume": 1265838.0}, {"date": "2024-01-16", "close": 45.16, "volume": 3220300.0}, {"date": "2024-01-17", "close": 44.1, "volume": 1813929.0}, {"date": "2024-01-18", "close": 45.73, "volume": 2274530.0}, {"date": "2024-01-19", "close": 46.17, "volume": 3032686.0}, {"date": "2024-01-22", "close": 47.0, "volume": 2384367.0}, {"date": "2024-01-23", "close": 47.67, "volume": 1582670.0}, {"date": "2024-01-24", "close": 48.0, "volume": 2655631.0}, {"date": "2024-01-25", "close": 47.73, "volume": 1369115.0}, {"date": "2024-01-26", "close": 47.31, "volume": 1749997.0}, {"date": "2024-01-29", "close": 48.93, "volume": 1592255.0}, {"date": "2024-01-30", "close": 48.69, "volume": 4137609.0}, {"date": "2024-01-31", "close": 47.54, "volume": 1805670.0}, {"date": "2024-02-01", "close": 48.79, "volume": 1253127.0}, {"date": "2024-02-02", "close": 49.13, "volume": 2518116.0}, {"date": "2024-02-05", "close": 49.42, "volume": 5497544.0}, {"date": "2024-02-06", "close": 58.0, "volume": 11648960.0}, {"date": "2024-02-07", "close": 61.89, "volume": 7133957.0}, {"date": "2024-02-08", "close": 61.81, "volume": 3678115.0}, {"date": "2024-02-09", "close": 62.35, "volume": 2649262.0}, {"date": "2024-02-12", "close": 61.9, "volume": 3609696.0}, {"date": "2024-02-13", "close": 60.57, "volume": 2685964.0}, {"date": "2024-02-14", "close": 62.01, "volume": 2386985.0}, {"date": "2024-02-15", "close": 60.51, "volume": 1672876.0}, {"date": "2024-02-16", "close": 59.72, "volume": 1551489.0}, {"date": "2024-02-20", "close": 56.78, "volume": 3615235.0}, {"date": "2024-02-21", "close": 57.45, "volume": 2291679.0}, {"date": "2024-02-22", "close": 60.47, "volume": 3732442.0}, {"date": "2024-02-23", "close": 58.86, "volume": 1676695.0}, {"date": "2024-02-26", "close": 58.57, "volume": 1316339.0}, {"date": "2024-02-27", "close": 58.02, "volume": 1324198.0}, {"date": "2024-02-28", "close": 57.97, "volume": 1203117.0}, {"date": "2024-02-29", "close": 59.48, "volume": 1584521.0}, {"date": "2024-03-01", "close": 63.47, "volume": 2485255.0}, {"date": "2024-03-04", "close": 66.89, "volume": 3936720.0}, {"date": "2024-03-05", "close": 65.94, "volume": 2854043.0}, {"date": "2024-03-06", "close": 64.72, "volume": 1566882.0}, {"date": "2024-03-07", "close": 64.32, "volume": 2896942.0}, {"date": "2024-03-08", "close": 63.86, "volume": 2652630.0}, {"date": "2024-03-11", "close": 61.49, "volume": 1858108.0}, {"date": "2024-03-12", "close": 62.86, "volume": 1556029.0}, {"date": "2024-03-13", "close": 61.77, "volume": 1216273.0}, {"date": "2024-03-14", "close": 59.73, "volume": 1391816.0}, {"date": "2024-03-15", "close": 58.76, "volume": 3667769.0}, {"date": "2024-03-18", "close": 59.59, "volume": 1129741.0}, {"date": "2024-03-19", "close": 58.0, "volume": 2412781.0}, {"date": "2024-03-20", "close": 60.01, "volume": 1775537.0}, {"date": "2024-03-21", "close": 63.24, "volume": 2458200.0}, {"date": "2024-03-22", "close": 63.3, "volume": 2380158.0}, {"date": "2024-03-25", "close": 62.12, "volume": 1614720.0}, {"date": "2024-03-26", "close": 59.68, "volume": 2072226.0}, {"date": "2024-03-27", "close": 60.88, "volume": 1653799.0}, {"date": "2024-03-28", "close": 60.62, "volume": 1545035.0}, {"date": "2024-04-01", "close": 60.0, "volume": 1523806.0}, {"date": "2024-04-02", "close": 58.9, "volume": 2093369.0}, {"date": "2024-04-03", "close": 59.44, "volume": 1450372.0}, {"date": "2024-04-04", "close": 57.57, "volume": 1727100.0}, {"date": "2024-04-05", "close": 57.64, "volume": 1365976.0}, {"date": "2024-04-08", "close": 57.39, "volume": 950513.0}, {"date": "2024-04-09", "close": 57.48, "volume": 1000822.0}, {"date": "2024-04-10", "close": 55.85, "volume": 989549.0}, {"date": "2024-04-11", "close": 56.03, "volume": 1226487.0}, {"date": "2024-04-12", "close": 53.6, "volume": 1944607.0}, {"date": "2024-04-15", "close": 52.12, "volume": 1300033.0}, {"date": "2024-04-16", "close": 53.05, "volume": 1686956.0}, {"date": "2024-04-17", "close": 51.81, "volume": 1623391.0}, {"date": "2024-04-18", "close": 51.0, "volume": 1313876.0}, {"date": "2024-04-19", "close": 49.26, "volume": 3297344.0}, {"date": "2024-04-22", "close": 51.51, "volume": 2212363.0}, {"date": "2024-04-23", "close": 52.35, "volume": 1883516.0}, {"date": "2024-04-24", "close": 52.1, "volume": 1689820.0}, {"date": "2024-04-25", "close": 52.88, "volume": 1588447.0}, {"date": "2024-04-26", "close": 55.06, "volume": 2613125.0}, {"date": "2024-04-29", "close": 55.84, "volume": 1440526.0}, {"date": "2024-04-30", "close": 54.63, "volume": 1725011.0}, {"date": "2024-05-01", "close": 54.34, "volume": 2082477.0}, {"date": "2024-05-02", "close": 55.36, "volume": 1557101.0}, {"date": "2024-05-03", "close": 56.51, "volume": 1380657.0}, {"date": "2024-05-06", "close": 57.92, "volume": 2777145.0}, {"date": "2024-05-07", "close": 55.3, "volume": 6184245.0}, {"date": "2024-05-08", "close": 54.7, "volume": 4356831.0}, {"date": "2024-05-09", "close": 54.52, "volume": 2010376.0}, {"date": "2024-05-10", "close": 53.69, "volume": 1800086.0}, {"date": "2024-05-13", "close": 54.37, "volume": 1408237.0}, {"date": "2024-05-14", "close": 56.65, "volume": 1555261.0}, {"date": "2024-05-15", "close": 57.08, "volume": 1645999.0}, {"date": "2024-05-16", "close": 58.33, "volume": 1997308.0}, {"date": "2024-05-17", "close": 58.13, "volume": 1578594.0}, {"date": "2024-05-20", "close": 58.89, "volume": 1470657.0}, {"date": "2024-05-21", "close": 57.82, "volume": 1026741.0}, {"date": "2024-05-22", "close": 57.06, "volume": 1491723.0}, {"date": "2024-05-23", "close": 59.06, "volume": 2306822.0}, {"date": "2024-05-24", "close": 59.67, "volume": 1219954.0}, {"date": "2024-05-28", "close": 59.03, "volume": 1510874.0}, {"date": "2024-05-29", "close": 58.02, "volume": 889390.0}, {"date": "2024-05-30", "close": 59.19, "volume": 1298817.0}, {"date": "2024-05-31", "close": 57.06, "volume": 3957677.0}, {"date": "2024-06-03", "close": 70.1, "volume": 10883040.0}, {"date": "2024-06-04", "close": 65.89, "volume": 3861911.0}, {"date": "2024-06-05", "close": 66.75, "volume": 1790269.0}, {"date": "2024-06-06", "close": 66.03, "volume": 1776820.0}, {"date": "2024-06-07", "close": 65.88, "volume": 1923588.0}, {"date": "2024-06-10", "close": 66.62, "volume": 1496127.0}, {"date": "2024-06-11", "close": 66.89, "volume": 1641585.0}, {"date": "2024-06-12", "close": 70.43, "volume": 2950841.0}, {"date": "2024-06-13", "close": 70.92, "volume": 1678206.0}, {"date": "2024-06-14", "close": 71.75, "volume": 2567598.0}, {"date": "2024-06-17", "close": 73.98, "volume": 1770659.0}, {"date": "2024-06-18", "close": 73.43, "volume": 2049225.0}, {"date": "2024-06-20", "close": 70.99, "volume": 2816427.0}, {"date": "2024-06-21", "close": 71.93, "volume": 3339600.0}, {"date": "2024-06-24", "close": 71.75, "volume": 2333589.0}, {"date": "2024-06-25", "close": 71.62, "volume": 1694210.0}, {"date": "2024-06-26", "close": 70.89, "volume": 959502.0}, {"date": "2024-06-27", "close": 71.25, "volume": 1214022.0}, {"date": "2024-06-28", "close": 72.46, "volume": 2136444.0}, {"date": "2024-07-01", "close": 72.74, "volume": 1165618.0}, {"date": "2024-07-02", "close": 72.86, "volume": 1487871.0}, {"date": "2024-07-03", "close": 73.86, "volume": 710703.0}, {"date": "2024-07-05", "close": 74.56, "volume": 2338341.0}, {"date": "2024-07-08", "close": 76.55, "volume": 2165156.0}, {"date": "2024-07-09", "close": 75.11, "volume": 1367566.0}, {"date": "2024-07-10", "close": 76.55, "volume": 1158784.0}, {"date": "2024-07-11", "close": 76.76, "volume": 1058964.0}, {"date": "2024-07-12", "close": 78.4, "volume": 1595557.0}, {"date": "2024-07-15", "close": 79.44, "volume": 1516672.0}, {"date": "2024-07-16", "close": 80.48, "volume": 1812977.0}, {"date": "2024-07-17", "close": 75.82, "volume": 2288250.0}, {"date": "2024-07-18", "close": 74.53, "volume": 3052109.0}, {"date": "2024-07-19", "close": 72.02, "volume": 2339246.0}, {"date": "2024-07-22", "close": 73.75, "volume": 1817615.0}, {"date": "2024-07-23", "close": 73.14, "volume": 1237752.0}, {"date": "2024-07-24", "close": 70.17, "volume": 1860576.0}, {"date": "2024-07-25", "close": 67.45, "volume": 2438600.0}, {"date": "2024-07-26", "close": 70.5, "volume": 1967855.0}, {"date": "2024-07-29", "close": 69.21, "volume": 1210401.0}, {"date": "2024-07-30", "close": 65.15, "volume": 3635993.0}, {"date": "2024-07-31", "close": 69.68, "volume": 2799183.0}, {"date": "2024-08-01", "close": 65.48, "volume": 1645494.0}, {"date": "2024-08-02", "close": 58.93, "volume": 3921720.0}, {"date": "2024-08-05", "close": 56.25, "volume": 3626367.0}, {"date": "2024-08-06", "close": 57.94, "volume": 2349505.0}, {"date": "2024-08-07", "close": 57.2, "volume": 3082332.0}, {"date": "2024-08-08", "close": 61.98, "volume": 1941044.0}, {"date": "2024-08-09", "close": 63.34, "volume": 2458225.0}, {"date": "2024-08-12", "close": 66.7, "volume": 2659437.0}, {"date": "2024-08-13", "close": 66.96, "volume": 2312567.0}, {"date": "2024-08-14", "close": 66.99, "volume": 2137322.0}, {"date": "2024-08-15", "close": 71.28, "volume": 8256340.0}, {"date": "2024-08-16", "close": 76.63, "volume": 7019860.0}, {"date": "2024-08-19", "close": 77.46, "volume": 3161033.0}, {"date": "2024-08-20", "close": 78.55, "volume": 3302426.0}, {"date": "2024-08-21", "close": 80.21, "volume": 2320364.0}, {"date": "2024-08-22", "close": 78.29, "volume": 1368441.0}, {"date": "2024-08-23", "close": 79.38, "volume": 2418755.0}, {"date": "2024-08-26", "close": 79.43, "volume": 2344838.0}, {"date": "2024-08-27", "close": 79.48, "volume": 1753619.0}, {"date": "2024-08-28", "close": 78.79, "volume": 1805568.0}, {"date": "2024-08-29", "close": 77.72, "volume": 1612686.0}, {"date": "2024-08-30", "close": 77.95, "volume": 2230449.0}, {"date": "2024-09-03", "close": 71.88, "volume": 2115389.0}, {"date": "2024-09-04", "close": 73.9, "volume": 2281832.0}, {"date": "2024-09-05", "close": 74.26, "volume": 1178118.0}, {"date": "2024-09-06", "close": 68.54, "volume": 2043228.0}, {"date": "2024-09-09", "close": 70.8, "volume": 1824793.0}, {"date": "2024-09-10", "close": 70.86, "volume": 1153253.0}, {"date": "2024-09-11", "close": 75.37, "volume": 2383526.0}, {"date": "2024-09-12", "close": 75.97, "volume": 1548118.0}, {"date": "2024-09-13", "close": 77.98, "volume": 2148638.0}, {"date": "2024-09-16", "close": 75.25, "volume": 1654482.0}, {"date": "2024-09-17", "close": 77.92, "volume": 2348206.0}, {"date": "2024-09-18", "close": 80.98, "volume": 4791185.0}, {"date": "2024-09-19", "close": 86.06, "volume": 5311055.0}, {"date": "2024-09-20", "close": 87.02, "volume": 6824812.0}, {"date": "2024-09-23", "close": 88.19, "volume": 1943930.0}, {"date": "2024-09-24", "close": 89.73, "volume": 2451594.0}, {"date": "2024-09-25", "close": 90.68, "volume": 1765274.0}, {"date": "2024-09-26", "close": 92.42, "volume": 4263610.0}, {"date": "2024-09-27", "close": 89.83, "volume": 2431305.0}, {"date": "2024-09-30", "close": 88.91, "volume": 2296185.0}, {"date": "2024-10-01", "close": 88.8, "volume": 1819464.0}, {"date": "2024-10-02", "close": 91.46, "volume": 2091912.0}, {"date": "2024-10-03", "close": 94.27, "volume": 2137998.0}, {"date": "2024-10-04", "close": 95.33, "volume": 3174047.0}, {"date": "2024-10-07", "close": 95.18, "volume": 3268807.0}, {"date": "2024-10-08", "close": 97.87, "volume": 1823918.0}, {"date": "2024-10-09", "close": 98.69, "volume": 1708807.0}, {"date": "2024-10-10", "close": 99.03, "volume": 1464187.0}, {"date": "2024-10-11", "close": 104.62, "volume": 3959497.0}, {"date": "2024-10-14", "close": 102.58, "volume": 2275363.0}, {"date": "2024-10-15", "close": 100.52, "volume": 2790418.0}, {"date": "2024-10-16", "close": 101.08, "volume": 1448677.0}, {"date": "2024-10-17", "close": 102.07, "volume": 1832267.0}, {"date": "2024-10-18", "close": 98.23, "volume": 3748137.0}, {"date": "2024-10-21", "close": 98.44, "volume": 1653340.0}, {"date": "2024-10-22", "close": 96.77, "volume": 2540918.0}, {"date": "2024-10-23", "close": 97.82, "volume": 1979136.0}, {"date": "2024-10-24", "close": 96.71, "volume": 1639812.0}, {"date": "2024-10-25", "close": 95.84, "volume": 2055400.0}, {"date": "2024-10-28", "close": 96.38, "volume": 1525397.0}, {"date": "2024-10-29", "close": 98.53, "volume": 1721251.0}, {"date": "2024-10-30", "close": 97.18, "volume": 1515898.0}, {"date": "2024-10-31", "close": 92.44, "volume": 3253944.0}, {"date": "2024-11-01", "close": 92.28, "volume": 2113372.0}, {"date": "2024-11-04", "close": 90.91, "volume": 1536501.0}, {"date": "2024-11-05", "close": 93.57, "volume": 2405518.0}, {"date": "2024-11-06", "close": 99.43, "volume": 5275831.0}, {"date": "2024-11-07", "close": 109.45, "volume": 6448904.0}, {"date": "2024-11-08", "close": 110.02, "volume": 4542646.0}, {"date": "2024-11-11", "close": 104.67, "volume": 3226726.0}, {"date": "2024-11-12", "close": 104.0, "volume": 2132286.0}, {"date": "2024-11-13", "close": 102.71, "volume": 2033269.0}, {"date": "2024-11-14", "close": 100.01, "volume": 1631822.0}, {"date": "2024-11-15", "close": 95.11, "volume": 4122422.0}, {"date": "2024-11-18", "close": 95.35, "volume": 2061173.0}, {"date": "2024-11-19", "close": 104.25, "volume": 2923696.0}, {"date": "2024-11-20", "close": 103.38, "volume": 1594325.0}, {"date": "2024-11-21", "close": 105.72, "volume": 2794176.0}, {"date": "2024-11-22", "close": 105.34, "volume": 1962608.0}, {"date": "2024-11-25", "close": 99.8, "volume": 3353560.0}, {"date": "2024-11-26", "close": 101.04, "volume": 2610110.0}, {"date": "2024-11-27", "close": 98.09, "volume": 2506419.0}, {"date": "2024-11-29", "close": 100.16, "volume": 1120967.0}, {"date": "2024-12-02", "close": 103.62, "volume": 1844009.0}, {"date": "2024-12-03", "close": 106.54, "volume": 1751132.0}, {"date": "2024-12-04", "close": 112.02, "volume": 2942346.0}, {"date": "2024-12-05", "close": 108.66, "volume": 2127639.0}, {"date": "2024-12-06", "close": 111.24, "volume": 2286826.0}, {"date": "2024-12-09", "close": 103.95, "volume": 2948642.0}, {"date": "2024-12-10", "close": 100.21, "volume": 2676649.0}, {"date": "2024-12-11", "close": 103.84, "volume": 1644722.0}, {"date": "2024-12-12", "close": 104.08, "volume": 1723495.0}, {"date": "2024-12-13", "close": 106.64, "volume": 2093491.0}, {"date": "2024-12-16", "close": 107.85, "volume": 2277951.0}, {"date": "2024-12-17", "close": 103.29, "volume": 2576114.0}, {"date": "2024-12-18", "close": 97.33, "volume": 2539167.0}, {"date": "2024-12-19", "close": 96.18, "volume": 2437471.0}, {"date": "2024-12-20", "close": 97.67, "volume": 4915340.0}, {"date": "2024-12-23", "close": 99.02, "volume": 1245477.0}, {"date": "2024-12-24", "close": 99.78, "volume": 625617.0}, {"date": "2024-12-26", "close": 99.6, "volume": 871999.0}, {"date": "2024-12-27", "close": 96.99, "volume": 1107170.0}, {"date": "2024-12-30", "close": 94.84, "volume": 2299729.0}, {"date": "2024-12-31", "close": 94.73, "volume": 1378248.0}, {"date": "2025-01-02", "close": 100.59, "volume": 2828080.0}, {"date": "2025-01-03", "close": 106.24, "volume": 2946149.0}, {"date": "2025-01-06", "close": 100.96, "volume": 3239508.0}, {"date": "2025-01-07", "close": 97.43, "volume": 4034535.0}, {"date": "2025-01-08", "close": 93.66, "volume": 2574281.0}, {"date": "2025-01-10", "close": 89.87, "volume": 4845734.0}, {"date": "2025-01-13", "close": 92.05, "volume": 3660475.0}, {"date": "2025-01-14", "close": 93.0, "volume": 2836817.0}, {"date": "2025-01-15", "close": 96.45, "volume": 2009704.0}, {"date": "2025-01-16", "close": 95.67, "volume": 1477595.0}, {"date": "2025-01-17", "close": 98.29, "volume": 2327697.0}, {"date": "2025-01-21", "close": 103.2, "volume": 3019484.0}, {"date": "2025-01-22", "close": 107.96, "volume": 3149017.0}, {"date": "2025-01-23", "close": 107.76, "volume": 2208771.0}, {"date": "2025-01-24", "close": 100.33, "volume": 3182667.0}, {"date": "2025-01-27", "close": 81.32, "volume": 12873590.0}, {"date": "2025-01-28", "close": 82.49, "volume": 5106858.0}, {"date": "2025-01-29", "close": 85.58, "volume": 5357747.0}, {"date": "2025-01-30", "close": 89.68, "volume": 3892757.0}, {"date": "2025-01-31", "close": 90.49, "volume": 3126441.0}, {"date": "2025-02-03", "close": 87.5, "volume": 3046811.0}, {"date": "2025-02-04", "close": 87.74, "volume": 3554478.0}, {"date": "2025-02-05", "close": 90.1, "volume": 7404907.0}, {"date": "2025-02-06", "close": 100.46, "volume": 9121617.0}, {"date": "2025-02-07", "close": 95.89, "volume": 5632792.0}, {"date": "2025-02-10", "close": 93.66, "volume": 4463680.0}, {"date": "2025-02-11", "close": 87.5, "volume": 3711838.0}, {"date": "2025-02-12", "close": 87.3, "volume": 2661945.0}, {"date": "2025-02-13", "close": 86.46, "volume": 3232930.0}, {"date": "2025-02-14", "close": 86.8, "volume": 3420089.0}, {"date": "2025-02-18", "close": 88.68, "volume": 2929497.0}, {"date": "2025-02-19", "close": 86.38, "volume": 2300930.0}, {"date": "2025-02-20", "close": 86.24, "volume": 2817974.0}, {"date": "2025-02-21", "close": 82.64, "volume": 2571033.0}, {"date": "2025-02-24", "close": 80.22, "volume": 2486786.0}, {"date": "2025-02-25", "close": 76.13, "volume": 6111293.0}, {"date": "2025-02-26", "close": 78.4, "volume": 4183360.0}, {"date": "2025-02-27", "close": 74.92, "volume": 4011121.0}, {"date": "2025-02-28", "close": 75.19, "volume": 3617104.0}, {"date": "2025-03-03", "close": 68.27, "volume": 5134313.0}, {"date": "2025-03-04", "close": 69.57, "volume": 5901467.0}, {"date": "2025-03-05", "close": 71.84, "volume": 3864892.0}, {"date": "2025-03-06", "close": 65.04, "volume": 4692710.0}, {"date": "2025-03-07", "close": 66.54, "volume": 6248512.0}, {"date": "2025-03-10", "close": 62.81, "volume": 4178564.0}, {"date": "2025-03-11", "close": 66.48, "volume": 4680117.0}, {"date": "2025-03-12", "close": 67.32, "volume": 4343358.0}, {"date": "2025-03-13", "close": 62.4, "volume": 5164133.0}, {"date": "2025-03-14", "close": 64.3, "volume": 4247796.0}, {"date": "2025-03-17", "close": 66.99, "volume": 5802271.0}, {"date": "2025-03-18", "close": 65.38, "volume": 3603254.0}, {"date": "2025-03-19", "close": 69.77, "volume": 5184028.0}, {"date": "2025-03-20", "close": 68.71, "volume": 1859820.0}, {"date": "2025-03-21", "close": 68.24, "volume": 2656411.0}, {"date": "2025-03-24", "close": 76.71, "volume": 4893532.0}, {"date": "2025-03-25", "close": 75.64, "volume": 2932397.0}, {"date": "2025-03-26", "close": 71.49, "volume": 3580153.0}, {"date": "2025-03-27", "close": 67.9, "volume": 4051408.0}, {"date": "2025-03-28", "close": 65.73, "volume": 2425773.0}, {"date": "2025-03-31", "close": 64.94, "volume": 2771997.0}, {"date": "2025-04-01", "close": 63.7, "volume": 3550483.0}, {"date": "2025-04-02", "close": 67.54, "volume": 4660688.0}, {"date": "2025-04-03", "close": 53.91, "volume": 11397420.0}, {"date": "2025-04-04", "close": 50.58, "volume": 10607710.0}, {"date": "2025-04-07", "close": 52.83, "volume": 6365204.0}, {"date": "2025-04-08", "close": 51.39, "volume": 4303073.0}, {"date": "2025-04-09", "close": 63.04, "volume": 8073757.0}, {"date": "2025-04-10", "close": 55.44, "volume": 5030356.0}, {"date": "2025-04-11", "close": 55.2, "volume": 3869690.0}, {"date": "2025-04-14", "close": 56.14, "volume": 2210459.0}, {"date": "2025-04-15", "close": 56.54, "volume": 4292573.0}, {"date": "2025-04-16", "close": 55.45, "volume": 2910962.0}, {"date": "2025-04-17", "close": 55.29, "volume": 1791422.0}, {"date": "2025-04-21", "close": 52.12, "volume": 2728002.0}, {"date": "2025-04-22", "close": 55.13, "volume": 2794800.0}, {"date": "2025-04-23", "close": 59.34, "volume": 3576834.0}, {"date": "2025-04-24", "close": 63.51, "volume": 3126674.0}, {"date": "2025-04-25", "close": 64.49, "volume": 1985616.0}, {"date": "2025-04-28", "close": 64.81, "volume": 2063165.0}, {"date": "2025-04-29", "close": 64.84, "volume": 1573091.0}, {"date": "2025-04-30", "close": 64.32, "volume": 2530542.0}, {"date": "2025-05-01", "close": 69.17, "volume": 5171186.0}, {"date": "2025-05-02", "close": 71.64, "volume": 3342422.0}, {"date": "2025-05-05", "close": 70.95, "volume": 3153163.0}, {"date": "2025-05-06", "close": 69.79, "volume": 2840359.0}, {"date": "2025-05-07", "close": 69.62, "volume": 4432005.0}, {"date": "2025-05-08", "close": 70.59, "volume": 6311231.0}, {"date": "2025-05-09", "close": 70.57, "volume": 3409028.0}, {"date": "2025-05-12", "close": 77.77, "volume": 4661054.0}, {"date": "2025-05-13", "close": 78.9, "volume": 6198426.0}, {"date": "2025-05-14", "close": 80.7, "volume": 3767892.0}, {"date": "2025-05-15", "close": 78.82, "volume": 2127210.0}, {"date": "2025-05-16", "close": 78.6, "volume": 2712469.0}, {"date": "2025-05-19", "close": 79.38, "volume": 2352056.0}, {"date": "2025-05-20", "close": 79.45, "volume": 2088538.0}, {"date": "2025-05-21", "close": 79.56, "volume": 3574376.0}, {"date": "2025-05-22", "close": 78.88, "volume": 2222372.0}, {"date": "2025-05-23", "close": 78.46, "volume": 2309448.0}, {"date": "2025-05-27", "close": 81.19, "volume": 4104502.0}, {"date": "2025-05-28", "close": 78.25, "volume": 4536405.0}, {"date": "2025-05-29", "close": 79.52, "volume": 3934617.0}, {"date": "2025-05-30", "close": 75.63, "volume": 3714677.0}, {"date": "2025-06-02", "close": 76.78, "volume": 2548243.0}, {"date": "2025-06-03", "close": 80.5, "volume": 3187703.0}, {"date": "2025-06-04", "close": 81.63, "volume": 2627733.0}, {"date": "2025-06-05", "close": 79.65, "volume": 2348951.0}, {"date": "2025-06-06", "close": 79.74, "volume": 2035454.0}, {"date": "2025-06-09", "close": 81.19, "volume": 2345915.0}, {"date": "2025-06-10", "close": 82.02, "volume": 1947467.0}, {"date": "2025-06-11", "close": 81.51, "volume": 1941680.0}, {"date": "2025-06-12", "close": 80.95, "volume": 1968779.0}, {"date": "2025-06-13", "close": 77.37, "volume": 2329482.0}, {"date": "2025-06-16", "close": 80.76, "volume": 2312418.0}, {"date": "2025-06-17", "close": 79.77, "volume": 2110229.0}, {"date": "2025-06-18", "close": 82.29, "volume": 3647615.0}, {"date": "2025-06-20", "close": 81.2, "volume": 2806660.0}, {"date": "2025-06-23", "close": 80.64, "volume": 2853616.0}, {"date": "2025-06-24", "close": 80.96, "volume": 2656066.0}, {"date": "2025-06-25", "close": 85.63, "volume": 5400233.0}, {"date": "2025-06-26", "close": 89.88, "volume": 5234768.0}, {"date": "2025-06-27", "close": 87.23, "volume": 4584235.0}, {"date": "2025-06-30", "close": 89.21, "volume": 3203474.0}, {"date": "2025-07-01", "close": 86.64, "volume": 2756535.0}, {"date": "2025-07-02", "close": 88.36, "volume": 1937690.0}, {"date": "2025-07-03", "close": 90.9, "volume": 2017623.0}, {"date": "2025-07-07", "close": 88.05, "volume": 2747143.0}, {"date": "2025-07-08", "close": 90.4, "volume": 2660155.0}, {"date": "2025-07-09", "close": 91.25, "volume": 2027409.0}, {"date": "2025-07-10", "close": 93.72, "volume": 2314733.0}, {"date": "2025-07-11", "close": 93.3, "volume": 1510420.0}, {"date": "2025-07-14", "close": 94.52, "volume": 2456102.0}, {"date": "2025-07-15", "close": 96.07, "volume": 4052533.0}, {"date": "2025-07-16", "close": 97.82, "volume": 2291383.0}, {"date": "2025-07-17", "close": 100.28, "volume": 3485962.0}, {"date": "2025-07-18", "close": 99.6, "volume": 2594783.0}, {"date": "2025-07-21", "close": 99.88, "volume": 1881999.0}, {"date": "2025-07-22", "close": 97.02, "volume": 2939464.0}, {"date": "2025-07-23", "close": 98.43, "volume": 2524522.0}, {"date": "2025-07-24", "close": 98.72, "volume": 1989892.0}, {"date": "2025-07-25", "close": 100.14, "volume": 1596255.0}, {"date": "2025-07-28", "close": 104.3, "volume": 2468132.0}, {"date": "2025-07-29", "close": 106.98, "volume": 3946757.0}, {"date": "2025-07-30", "close": 107.23, "volume": 2307360.0}, {"date": "2025-07-31", "close": 107.6, "volume": 3412257.0}, {"date": "2025-08-01", "close": 102.79, "volume": 3434620.0}, {"date": "2025-08-04", "close": 106.74, "volume": 2453487.0}, {"date": "2025-08-05", "close": 105.6, "volume": 2126167.0}, {"date": "2025-08-06", "close": 107.15, "volume": 2456822.0}, {"date": "2025-08-07", "close": 113.82, "volume": 4458315.0}, {"date": "2025-08-08", "close": 115.44, "volume": 3484912.0}, {"date": "2025-08-11", "close": 113.6, "volume": 4006187.0}, {"date": "2025-08-12", "close": 116.56, "volume": 4024211.0}, {"date": "2025-08-13", "close": 114.01, "volume": 10793750.0}, {"date": "2025-08-14", "close": 91.65, "volume": 28971760.0}, {"date": "2025-08-15", "close": 93.4, "volume": 8990757.0}, {"date": "2025-08-18", "close": 90.49, "volume": 4692791.0}, {"date": "2025-08-19", "close": 87.76, "volume": 4490014.0}, {"date": "2025-08-20", "close": 86.55, "volume": 4682586.0}, {"date": "2025-08-21", "close": 86.6, "volume": 3058042.0}, {"date": "2025-08-22", "close": 89.9, "volume": 3902367.0}, {"date": "2025-08-25", "close": 90.5, "volume": 2843259.0}, {"date": "2025-08-26", "close": 91.58, "volume": 3113959.0}, {"date": "2025-08-27", "close": 90.71, "volume": 4306353.0}, {"date": "2025-08-28", "close": 95.2, "volume": 5218616.0}, {"date": "2025-08-29", "close": 90.47, "volume": 3740257.0}, {"date": "2025-09-02", "close": 87.8, "volume": 4122947.0}, {"date": "2025-09-03", "close": 88.47, "volume": 3760341.0}, {"date": "2025-09-04", "close": 95.62, "volume": 5600330.0}, {"date": "2025-09-05", "close": 97.84, "volume": 7214667.0}, {"date": "2025-09-08", "close": 98.67, "volume": 2941158.0}, {"date": "2025-09-09", "close": 99.22, "volume": 2790121.0}, {"date": "2025-09-10", "close": 103.49, "volume": 5020054.0}, {"date": "2025-09-11", "close": 103.51, "volume": 3944069.0}, {"date": "2025-09-12", "close": 102.99, "volume": 3475647.0}, {"date": "2025-09-15", "close": 106.34, "volume": 4235370.0}, {"date": "2025-09-16", "close": 104.47, "volume": 3712737.0}, {"date": "2025-09-17", "close": 103.41, "volume": 3901118.0}, {"date": "2025-09-18", "close": 108.05, "volume": 3659715.0}, {"date": "2025-09-19", "close": 109.11, "volume": 3427414.0}, {"date": "2025-09-22", "close": 114.6, "volume": 4578981.0}, {"date": "2025-09-23", "close": 109.29, "volume": 3488349.0}, {"date": "2025-09-24", "close": 106.52, "volume": 3292053.0}, {"date": "2025-09-25", "close": 106.57, "volume": 2602702.0}, {"date": "2025-09-26", "close": 106.99, "volume": 2968548.0}, {"date": "2025-09-29", "close": 107.97, "volume": 2411674.0}, {"date": "2025-09-30", "close": 107.72, "volume": 2331189.0}, {"date": "2025-10-01", "close": 114.65, "volume": 3101718.0}, {"date": "2025-10-02", "close": 112.79, "volume": 3007504.0}, {"date": "2025-10-03", "close": 113.58, "volume": 3016839.0}, {"date": "2025-10-06", "close": 114.77, "volume": 3775532.0}, {"date": "2025-10-07", "close": 113.56, "volume": 3932266.0}, {"date": "2025-10-08", "close": 116.67, "volume": 2378720.0}, {"date": "2025-10-09", "close": 122.35, "volume": 3574624.0}, {"date": "2025-10-10", "close": 111.1, "volume": 3883749.0}, {"date": "2025-10-13", "close": 115.13, "volume": 2868279.0}, {"date": "2025-10-14", "close": 109.37, "volume": 2641084.0}, {"date": "2025-10-15", "close": 110.41, "volume": 3175460.0}, {"date": "2025-10-16", "close": 115.96, "volume": 3368319.0}, {"date": "2025-10-17", "close": 116.35, "volume": 2405703.0}, {"date": "2025-10-20", "close": 120.2, "volume": 3075798.0}, {"date": "2025-10-21", "close": 120.79, "volume": 2993421.0}, {"date": "2025-10-22", "close": 115.37, "volume": 3602307.0}, {"date": "2025-10-23", "close": 121.52, "volume": 2603582.0}, {"date": "2025-10-24", "close": 129.34, "volume": 5477087.0}, {"date": "2025-10-27", "close": 134.99, "volume": 4588779.0}, {"date": "2025-10-28", "close": 134.24, "volume": 3008434.0}, {"date": "2025-10-29", "close": 138.06, "volume": 3712038.0}, {"date": "2025-10-30", "close": 132.71, "volume": 3002514.0}, {"date": "2025-10-31", "close": 131.96, "volume": 4537079.0}, {"date": "2025-11-03", "close": 132.0, "volume": 3782657.0}, {"date": "2025-11-04", "close": 128.7, "volume": 4230920.0}, {"date": "2025-11-05", "close": 134.63, "volume": 9063148.0}, {"date": "2025-11-06", "close": 159.3, "volume": 10803410.0}, {"date": "2025-11-07", "close": 154.51, "volume": 7985116.0}, {"date": "2025-11-10", "close": 166.72, "volume": 6874710.0}, {"date": "2025-11-11", "close": 158.01, "volume": 4184656.0}, {"date": "2025-11-12", "close": 156.67, "volume": 3716858.0}, {"date": "2025-11-13", "close": 139.97, "volume": 7205788.0}, {"date": "2025-11-14", "close": 139.33, "volume": 4134938.0}, {"date": "2025-11-17", "close": 139.07, "volume": 3523532.0}, {"date": "2025-11-18", "close": 138.15, "volume": 3109052.0}, {"date": "2025-11-19", "close": 142.94, "volume": 3658492.0}, {"date": "2025-11-20", "close": 135.61, "volume": 5688714.0}, {"date": "2025-11-21", "close": 139.51, "volume": 5003020.0}, {"date": "2025-11-24", "close": 151.81, "volume": 5471197.0}, {"date": "2025-11-25", "close": 148.85, "volume": 6559676.0}, {"date": "2025-11-26", "close": 154.0, "volume": 3664308.0}, {"date": "2025-11-28", "close": 164.26, "volume": 4781486.0}, {"date": "2025-12-01", "close": 163.5, "volume": 4136210.0}, {"date": "2025-12-02", "close": 164.89, "volume": 4572612.0}, {"date": "2025-12-03", "close": 170.96, "volume": 4085695.0}, {"date": "2025-12-04", "close": 177.35, "volume": 6568612.0}, {"date": "2025-12-05", "close": 181.79, "volume": 5181663.0}, {"date": "2025-12-08", "close": 185.86, "volume": 5857205.0}, {"date": "2025-12-09", "close": 192.73, "volume": 3995676.0}, {"date": "2025-12-10", "close": 197.45, "volume": 4188459.0}, {"date": "2025-12-11", "close": 198.5, "volume": 5474386.0}, {"date": "2025-12-12", "close": 178.34, "volume": 7353025.0}, {"date": "2025-12-15", "close": 178.45, "volume": 4507400.0}, {"date": "2025-12-16", "close": 175.2, "volume": 4319557.0}, {"date": "2025-12-17", "close": 170.44, "volume": 4582835.0}, {"date": "2025-12-18", "close": 175.71, "volume": 4707762.0}, {"date": "2025-12-19", "close": 185.83, "volume": 4440991.0}, {"date": "2025-12-22", "close": 190.98, "volume": 3379952.0}, {"date": "2025-12-23", "close": 191.87, "volume": 2052712.0}, {"date": "2025-12-24", "close": 191.37, "volume": 1566297.0}, {"date": "2025-12-26", "close": 191.72, "volume": 1707619.0}, {"date": "2025-12-29", "close": 189.02, "volume": 2023573.0}, {"date": "2025-12-30", "close": 186.81, "volume": 1259534.0}, {"date": "2025-12-31", "close": 184.57, "volume": 2170227.0}, {"date": "2026-01-02", "close": 194.33, "volume": 3515088.0}, {"date": "2026-01-05", "close": 186.36, "volume": 5235395.0}, {"date": "2026-01-06", "close": 194.11, "volume": 4647469.0}, {"date": "2026-01-07", "close": 191.62, "volume": 3064297.0}, {"date": "2026-01-08", "close": 173.15, "volume": 5984996.0}, {"date": "2026-01-09", "close": 178.06, "volume": 5456506.0}, {"date": "2026-01-12", "close": 185.18, "volume": 5984617.0}, {"date": "2026-01-13", "close": 190.03, "volume": 4541334.0}, {"date": "2026-01-14", "close": 184.11, "volume": 2882756.0}, {"date": "2026-01-15", "close": 195.96, "volume": 7028766.0}, {"date": "2026-01-16", "close": 191.04, "volume": 3592265.0}, {"date": "2026-01-20", "close": 193.46, "volume": 4305502.0}, {"date": "2026-01-21", "close": 201.46, "volume": 5978397.0}, {"date": "2026-01-22", "close": 202.72, "volume": 4101264.0}, {"date": "2026-01-23", "close": 196.94, "volume": 2564919.0}, {"date": "2026-01-26", "close": 197.76, "volume": 3097437.0}, {"date": "2026-01-27", "close": 214.0, "volume": 4140163.0}, {"date": "2026-01-28", "close": 221.14, "volume": 4303482.0}, {"date": "2026-01-29", "close": 215.86, "volume": 4535801.0}, {"date": "2026-01-30", "close": 212.18, "volume": 7083213.0}, {"date": "2026-02-02", "close": 222.44, "volume": 5212032.0}, {"date": "2026-02-03", "close": 229.18, "volume": 6938771.0}, {"date": "2026-02-04", "close": 211.0, "volume": 13363060.0}, {"date": "2026-02-05", "close": 209.24, "volume": 12867140.0}, {"date": "2026-02-06", "close": 227.68, "volume": 6589945.0}, {"date": "2026-02-09", "close": 242.46, "volume": 5940621.0}, {"date": "2026-02-10", "close": 228.37, "volume": 7514114.0}, {"date": "2026-02-11", "close": 223.69, "volume": 5608441.0}, {"date": "2026-02-12", "close": 216.1, "volume": 6733695.0}, {"date": "2026-02-13", "close": 217.23, "volume": 4052194.0}, {"date": "2026-02-17", "close": 219.96, "volume": 4616611.0}, {"date": "2026-02-18", "close": 223.89, "volume": 3227063.0}, {"date": "2026-02-19", "close": 232.48, "volume": 4084723.0}, {"date": "2026-02-20", "close": 248.18, "volume": 6285866.0}, {"date": "2026-02-23", "close": 248.89, "volume": 4712669.0}, {"date": "2026-02-24", "close": 254.86, "volume": 4618948.0}, {"date": "2026-02-25", "close": 267.9, "volume": 7096847.0}, {"date": "2026-02-26", "close": 250.14, "volume": 7894019.0}, {"date": "2026-02-27", "close": 258.93, "volume": 15226140.0}, {"date": "2026-03-02", "close": 298.91, "volume": 10243380.0}, {"date": "2026-03-03", "close": 280.81, "volume": 8099462.0}, {"date": "2026-03-04", "close": 274.86, "volume": 10520120.0}, {"date": "2026-03-05", "close": 253.87, "volume": 8812334.0}, {"date": "2026-03-06", "close": 235.72, "volume": 8055875.0}, {"date": "2026-03-09", "close": 252.32, "volume": 10589650.0}, {"date": "2026-03-10", "close": 260.64, "volume": 7866085.0}, {"date": "2026-03-11", "close": 251.41, "volume": 6806883.0}, {"date": "2026-03-12", "close": 241.27, "volume": 5718793.0}, {"date": "2026-03-13", "close": 242.76, "volume": 3932607.0}, {"date": "2026-03-16", "close": 247.37, "volume": 6165235.0}, {"date": "2026-03-17", "close": 245.8, "volume": 7599880.0}, {"date": "2026-03-18", "close": 257.21, "volume": 9952679.0}, {"date": "2026-03-19", "close": 275.57, "volume": 9382823.0}, {"date": "2026-03-20", "close": 253.63, "volume": 51484840.0}, {"date": "2026-03-23", "close": 255.05, "volume": 9205157.0}, {"date": "2026-03-24", "close": 272.33, "volume": 9338815.0}, {"date": "2026-03-25", "close": 272.04, "volume": 5314106.0}, {"date": "2026-03-26", "close": 243.29, "volume": 6390915.0}, {"date": "2026-03-27", "close": 243.48, "volume": 5433526.0}, {"date": "2026-03-30", "close": 219.65, "volume": 8235168.0}, {"date": "2026-03-31", "close": 238.21, "volume": 6152021.0}, {"date": "2026-04-01", "close": 247.8, "volume": 6927757.0}, {"date": "2026-04-02", "close": 258.16, "volume": 5188064.0}, {"date": "2026-04-06", "close": 253.22, "volume": 3772201.0}, {"date": "2026-04-07", "close": 255.1, "volume": 4027482.0}, {"date": "2026-04-08", "close": 281.79, "volume": 7230068.0}, {"date": "2026-04-09", "close": 284.17, "volume": 6374679.0}, {"date": "2026-04-10", "close": 307.5, "volume": 7968980.0}, {"date": "2026-04-13", "close": 307.93, "volume": 4516785.0}, {"date": "2026-04-14", "close": 313.42, "volume": 4500090.0}, {"date": "2026-04-15", "close": 308.2, "volume": 4953430.0}, {"date": "2026-04-16", "close": 328.0, "volume": 6805381.0}, {"date": "2026-04-17", "close": 345.02, "volume": 5628890.0}, {"date": "2026-04-20", "close": 347.51, "volume": 3872484.0}, {"date": "2026-04-21", "close": 343.79, "volume": 5115861.0}, {"date": "2026-04-22", "close": 350.47, "volume": 5202254.0}, {"date": "2026-04-23", "close": 337.68, "volume": 6064161.0}, {"date": "2026-04-24", "close": 336.09, "volume": 5294856.0}, {"date": "2026-04-27", "close": 321.53, "volume": 6217452.0}, {"date": "2026-04-28", "close": 303.97, "volume": 6393446.0}, {"date": "2026-04-29", "close": 304.93, "volume": 6884404.0}, {"date": "2026-04-30", "close": 319.71, "volume": 6165370.0}, {"date": "2026-05-01", "close": 329.5, "volume": 4620090.0}, {"date": "2026-05-04", "close": 329.89, "volume": 6538975.0}, {"date": "2026-05-05", "close": 335.73, "volume": 5601196.0}, {"date": "2026-05-06", "close": 344.67, "volume": 9720647.0}, {"date": "2026-05-07", "close": 319.19, "volume": 12673310.0}, {"date": "2026-05-08", "close": 335.26, "volume": 7901601.0}, {"date": "2026-05-11", "close": 379.69, "volume": 9856105.0}, {"date": "2026-05-12", "close": 374.01, "volume": 5990301.0}, {"date": "2026-05-13", "close": 403.71, "volume": 6758949.0}, {"date": "2026-05-14", "close": 404.94, "volume": 4791288.0}, {"date": "2026-05-15", "close": 382.45, "volume": 6626953.0}, {"date": "2026-05-18", "close": 362.83, "volume": 6342061.0}, {"date": "2026-05-19", "close": 353.63, "volume": 5779009.0}, {"date": "2026-05-20", "close": 358.5, "volume": 5065944.0}, {"date": "2026-05-21", "close": 378.0, "volume": 4366222.0}, {"date": "2026-05-22", "close": 377.57, "volume": 3988348.0}, {"date": "2026-05-26", "close": 381.35, "volume": 4090067.0}, {"date": "2026-05-27", "close": 380.18, "volume": 3997572.0}, {"date": "2026-05-28", "close": 376.95, "volume": 3702801.0}, {"date": "2026-05-29", "close": 361.47, "volume": 11082550.0}, {"date": "2026-06-01", "close": 362.9, "volume": 6065895.0}, {"date": "2026-06-02", "close": 426.89, "volume": 9123986.0}, {"date": "2026-06-03", "close": 417.43, "volume": 5393639.0}, {"date": "2026-06-04", "close": 421.9, "volume": 6032673.0}, {"date": "2026-06-05", "close": 376.99, "volume": 6418722.0}, {"date": "2026-06-08", "close": 401.93, "volume": 5558387.0}, {"date": "2026-06-09", "close": 355.94, "volume": 8180298.0}, {"date": "2026-06-10", "close": 354.77, "volume": 5666777.0}, {"date": "2026-06-11", "close": 363.58, "volume": 6489545.0}, {"date": "2026-06-12", "close": 385.03, "volume": 5386637.0}, {"date": "2026-06-15", "close": 413.84, "volume": 5158736.0}, {"date": "2026-06-16", "close": 382.81, "volume": 5594365.0}, {"date": "2026-06-17", "close": 378.85, "volume": 5707603.0}, {"date": "2026-06-18", "close": 389.57, "volume": 7520641.0}, {"date": "2026-06-22", "close": 425.48, "volume": 9178128.0}, {"date": "2026-06-23", "close": 381.22, "volume": 5954792.0}, {"date": "2026-06-24", "close": 392.5, "volume": 4641243.0}, {"date": "2026-06-25", "close": 407.25, "volume": 4544342.0}, {"date": "2026-06-26", "close": 380.56, "volume": 7103928.0}, {"date": "2026-06-29", "close": 391.22, "volume": 7860010.0}, {"date": "2026-06-30", "close": 394.47, "volume": 4428302.0}, {"date": "2026-07-01", "close": 368.65, "volume": 4316236.0}, {"date": "2026-07-02", "close": 333.36, "volume": 6975893.0}, {"date": "2026-07-06", "close": 335.7, "volume": 3258274.0}, {"date": "2026-07-07", "close": 314.13, "volume": 5474968.0}, {"date": "2026-07-08", "close": 317.05, "volume": 3873659.0}, {"date": "2026-07-09", "close": 327.24, "volume": 4158636.0}, {"date": "2026-07-10", "close": 324.5, "volume": 4030230.0}, {"date": "2026-07-13", "close": 307.39, "volume": 3218889.0}, {"date": "2026-07-14", "close": 310.77, "volume": 3093675.0}, {"date": "2026-07-15", "close": 299.38, "volume": 5188070.0}, {"date": "2026-07-16", "close": 276.96, "volume": 4962640.0}, {"date": "2026-07-17", "close": 277.6, "volume": 5956441.0}, {"date": "2026-07-20", "close": 285.4, "volume": 3606819.0}, {"date": "2026-07-21", "close": 317.22, "volume": 4531771.0}, {"date": "2026-07-22", "close": 312.19, "volume": 2769745.0}, {"date": "2026-07-23", "close": 313.22, "volume": 2853342.0}, {"date": "2026-07-24", "close": 282.39, "volume": 3765771.0}, {"date": "2026-07-27", "close": 271.31, "volume": 4645258.0}, {"date": "2026-07-28", "close": 243.33, "volume": 8375024.0}, {"date": "2026-07-29", "close": 222.05, "volume": 6900607.0}, {"date": "2026-07-30", "close": 249.06, "volume": 6356983.0}, {"date": "2026-07-31", "close": 262.89, "volume": 5475221.0}, {"date": "2026-08-03", "close": 288.14, "volume": 5547899.0}, {"date": "2026-08-04", "close": 323.73, "volume": 8958041.0}, {"date": "2026-08-05", "close": 328.22, "volume": 5780890.0}, {"date": "2026-08-06", "close": 334.22, "volume": 6036981.0}, {"date": "2026-08-07", "close": 379.13, "volume": 11257150.0}], "refreshing": true}