{"ticker": "CON", "overview": {"cik": "2014596", "ticker": "CON", "name": "Concentra Group Holdings Parent, Inc.", "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "sic": "8093", "announcements": [{"form": "4/A", "date": "2026-09-01", "title": "FORM 4/A", "accession": "0000918697-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0002014596-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000918697-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-100320", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0002014596-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0002014596-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000918697-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000824", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002241", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0002014596-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000918697-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000751", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001969223-26-000739", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000731", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-26", "title": "Form 144/A", "accession": "0001969223-26-000728", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000727", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000918697-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000613", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000918697-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0002014596-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0002014596-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052886", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000315", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001104659-26-043229", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 10464623.0, "net": -10464623.0, "insiders": 1, "first_date": "2026-05-08", "last_date": "2026-07-01"}, "metrics": {"ticker": "CON", "has_prices": true, "as_of": "2026-08-07", "last": 34.06, "prev_close": 30.54, "change": 3.520000000000003, "change_pct": 0.11525867714472833, "session_volume": 2037662.0, "vwap_5": 31.925023444935434, "vwap_20": 31.646553197878546, "vwap_60": 29.23929449042739, "vwap_250": 23.471492687878758, "high_52w": 34.06, "low_52w": 18.71, "avg_volume_20": 918107.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-104329", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Concentra Group Holdings Parent, Inc.", "who_key": "Concentra Group Holdings Parent, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Concentra Group Holdings Parent, Inc. moves to a 5.2% activist stake in CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/0001104659-26-104329-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "13DG-0001104659-26-100320", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Concentra Group Holdings Parent, Inc.", "who_key": "Concentra Group Holdings Parent, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Concentra Group Holdings Parent, Inc. moves to a 5.3% activist stake in CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/0001104659-26-100320-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0000918697-26-000013", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34650000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000013/0000918697-26-000013-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "0000918697-26-000011", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34680000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000011/0000918697-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "13DG-0002012383-26-002241", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "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": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.7% passive stake in CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002241-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "0000918697-26-000007", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3964597.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Boardroom sells $4M of CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000007/0000918697-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0000918697-26-000004", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3250026.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Big sell in CON \u2014 A board member offloads $3.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000004/0000918697-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222640}, {"id": "0000918697-26-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "A director trims CON: $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000002/0000918697-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002100121-26-000315", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Concentra Group Holdings Parent, Inc.", "who_key": "Concentra Group Holdings Parent, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Concentra Group Holdings Parent, Inc. crosses 5% of CON (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/0002100121-26-000315-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "0002031707-25-000003", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "William Keith Newton", "who_key": "Newton William Keith", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "CEO files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000203170725000003/0002031707-25-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461680}, {"id": "0002031747-25-000003", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "John Robert Anderson Jr.", "who_key": "Anderson John Robert Jr.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 137601.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000203174725000003/0002031747-25-000003-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029684-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Jonathan P. Conser", "who_key": "Conser Jonathan P.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124199.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202968425000002/0002029684-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002030161-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "John A. deLorimier", "who_key": "deLorimier John A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 135245.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000203016125000002/0002030161-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029838-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Thomas A. Devasia", "who_key": "Devasia Thomas A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124199.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202983825000002/0002029838-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029693-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Matthew T. DiCanio", "who_key": "DiCanio Matthew T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 372576.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202969325000002/0002029693-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029683-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Giovanni Gallara", "who_key": "Gallara Giovanni", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 138085.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202968325000002/0002029683-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029837-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Greg M. Gilbert", "who_key": "Gilbert Greg M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124199.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202983725000002/0002029837-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029835-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Danielle Kendall", "who_key": "Kendall Danielle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 82792.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202983525000002/0002029835-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029666-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Michael A. Kosuth", "who_key": "Kosuth Michael A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 135686.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202966625000002/0002029666-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029844-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Douglas R. McAndrew", "who_key": "McAndrew Douglas R.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124199.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202984425000002/0002029844-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029842-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Su Zan Nelson", "who_key": "Nelson Su Zan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124199.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202984225000002/0002029842-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002029836-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Michael D. Rhine", "who_key": "Rhine Michael D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 82792.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000202983625000002/0002029836-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0002041273-25-000002", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Timothy F. Ryan", "who_key": "Ryan Timothy F.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 124199.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000204127325000002/0002041273-25-000002-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491920}, {"id": "0001104659-25-116512", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925116512/0001104659-25-116512-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493360}, {"id": "0001104659-25-107869", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Brigid A. Bonner", "who_key": "Bonner Brigid A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925107869/0001104659-25-107869-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523600}, {"id": "0001104659-25-107872", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Marc R. Watkins", "who_key": "Watkins Marc R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925107872/0001104659-25-107872-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523600}, {"id": "0001104659-25-107874", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Greg M. Gilbert", "who_key": "Gilbert Greg M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925107874/0001104659-25-107874-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523600}, {"id": "0001104659-25-107875", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "John A. deLorimier", "who_key": "deLorimier John A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925107875/0001104659-25-107875-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523600}, {"id": "0001104659-25-107876", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Cheryl Pegus", "who_key": "Pegus Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Director files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925107876/0001104659-25-107876-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523600}, {"id": "0001104659-25-107878", "src": "INSIDERS", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Jonathan P. Conser", "who_key": "Conser Jonathan P.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Insider files routine paperwork on CON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000110465925107878/0001104659-25-107878-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523600}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-104329", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Concentra Group Holdings Parent, Inc.", "who_key": "Concentra Group Holdings Parent, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Concentra Group Holdings Parent, Inc. moves to a 5.2% activist stake in CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/0001104659-26-104329-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "13DG-0001104659-26-100320", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Concentra Group Holdings Parent, Inc.", "who_key": "Concentra Group Holdings Parent, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Concentra Group Holdings Parent, Inc. moves to a 5.3% activist stake in CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/0001104659-26-100320-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "13DG-0002012383-26-002241", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "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": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.7% passive stake in CON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002241-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0002100121-26-000315", "src": "13DG", "ticker": "CON", "cik": "2014596", "company": "Concentra Group Holdings Parent, Inc.", "company_raw": "Concentra Group Holdings Parent, Inc.", "who": "Concentra Group Holdings Parent, Inc.", "who_key": "Concentra Group Holdings Parent, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Specialty Outpatient Facilities, NEC", "country": "United States", "headline": "Concentra Group Holdings Parent, Inc. crosses 5% of CON (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/0002100121-26-000315-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "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": "Concentra Group Holdings Parent, Inc. Common Stock", "new_value": "Concentra Group Holdings Parent, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002014596", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002014596", "applied": 1, "detected_at": "2026-09-11T07:45:32.289008"}]}, "key_people": [{"who": "Robert A. Ortenzio", "who_key": "ORTENZIO ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10464623.0, "net": -10464623.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3964597.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000007/0000918697-26-000007-index.htm"}, {"action": "SELL", "amount": 3250026.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000004/0000918697-26-000004-index.htm"}, {"action": "SELL", "amount": 3250000.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000002/0000918697-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3964597.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014596/000091869726000007/0000918697-26-000007-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-01", "title": "FORM 4/A", "accession": "0000918697-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0002014596-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000918697-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-100320", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0002014596-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0002014596-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000918697-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000824", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002241", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0002014596-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000918697-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000751", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001969223-26-000739", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000731", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-26", "title": "Form 144/A", "accession": "0001969223-26-000728", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000727", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000918697-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000613", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000918697-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0002014596-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0002014596-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052886", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000315", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001104659-26-043229", "price_sensitive": true}], "performance": {"ticker": "CON", "has_prices": true, "summary": {"n": 1, "avg": 0.5356176735798017, "win_rate": 1.0, "best": 0.5356176735798017, "worst": 0.5356176735798017, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 22.18, "return": 0.5356176735798017}]}, "price_series": [{"date": "2024-07-25", "close": 22.48, "volume": 5476232.0}, {"date": "2024-07-26", "close": 22.86, "volume": 1273012.0}, {"date": "2024-07-29", "close": 22.8, "volume": 1199759.0}, {"date": "2024-07-30", "close": 22.92, "volume": 1095648.0}, {"date": "2024-07-31", "close": 23.31, "volume": 2371513.0}, {"date": "2024-08-01", "close": 22.66, "volume": 493881.0}, {"date": "2024-08-02", "close": 22.65, "volume": 1073435.0}, {"date": "2024-08-05", "close": 22.25, "volume": 661062.0}, {"date": "2024-08-06", "close": 22.07, "volume": 900110.0}, {"date": "2024-08-07", "close": 22.08, "volume": 429102.0}, {"date": "2024-08-08", "close": 23.08, "volume": 524270.0}, {"date": "2024-08-09", "close": 22.94, "volume": 366432.0}, {"date": "2024-08-12", "close": 22.7, "volume": 437523.0}, {"date": "2024-08-13", "close": 23.06, "volume": 188033.0}, {"date": "2024-08-14", "close": 23.0, "volume": 361462.0}, {"date": "2024-08-15", "close": 23.15, "volume": 284543.0}, {"date": "2024-08-16", "close": 23.41, "volume": 262064.0}, {"date": "2024-08-19", "close": 23.36, "volume": 394874.0}, {"date": "2024-08-20", "close": 23.31, "volume": 315168.0}, {"date": "2024-08-21", "close": 23.38, "volume": 577331.0}, {"date": "2024-08-22", "close": 23.13, "volume": 316058.0}, {"date": "2024-08-23", "close": 23.4, "volume": 524367.0}, {"date": "2024-08-26", "close": 23.64, "volume": 754342.0}, {"date": "2024-08-27", "close": 22.84, "volume": 391251.0}, {"date": "2024-08-28", "close": 23.15, "volume": 220060.0}, {"date": "2024-08-29", "close": 23.71, "volume": 319956.0}, {"date": "2024-08-30", "close": 24.45, "volume": 341362.0}, {"date": "2024-09-03", "close": 23.86, "volume": 201610.0}, {"date": "2024-09-04", "close": 24.04, "volume": 199245.0}, {"date": "2024-09-05", "close": 23.99, "volume": 277986.0}, {"date": "2024-09-06", "close": 24.27, "volume": 247120.0}, {"date": "2024-09-09", "close": 23.11, "volume": 358637.0}, {"date": "2024-09-10", "close": 22.85, "volume": 224416.0}, {"date": "2024-09-11", "close": 23.07, "volume": 122978.0}, {"date": "2024-09-12", "close": 22.57, "volume": 217376.0}, {"date": "2024-09-13", "close": 23.12, "volume": 190833.0}, {"date": "2024-09-16", "close": 23.35, "volume": 188984.0}, {"date": "2024-09-17", "close": 23.21, "volume": 219071.0}, {"date": "2024-09-18", "close": 23.34, "volume": 211134.0}, {"date": "2024-09-19", "close": 22.87, "volume": 316817.0}, {"date": "2024-09-20", "close": 22.86, "volume": 5174349.0}, {"date": "2024-09-23", "close": 23.24, "volume": 375694.0}, {"date": "2024-09-24", "close": 23.16, "volume": 376393.0}, {"date": "2024-09-25", "close": 23.0, "volume": 269373.0}, {"date": "2024-09-26", "close": 22.68, "volume": 307524.0}, {"date": "2024-09-27", "close": 22.42, "volume": 307815.0}, {"date": "2024-09-30", "close": 22.36, "volume": 357482.0}, {"date": "2024-10-01", "close": 21.74, "volume": 384113.0}, {"date": "2024-10-02", "close": 21.49, "volume": 263024.0}, {"date": "2024-10-03", "close": 21.08, "volume": 218826.0}, {"date": "2024-10-04", "close": 20.97, "volume": 206068.0}, {"date": "2024-10-07", "close": 19.47, "volume": 441373.0}, {"date": "2024-10-08", "close": 19.78, "volume": 227689.0}, {"date": "2024-10-09", "close": 19.76, "volume": 213735.0}, {"date": "2024-10-10", "close": 19.81, "volume": 368504.0}, {"date": "2024-10-11", "close": 20.09, "volume": 205156.0}, {"date": "2024-10-14", "close": 20.95, "volume": 158730.0}, {"date": "2024-10-15", "close": 20.93, "volume": 185491.0}, {"date": "2024-10-16", "close": 21.68, "volume": 282492.0}, {"date": "2024-10-17", "close": 21.13, "volume": 278985.0}, {"date": "2024-10-18", "close": 21.24, "volume": 120671.0}, {"date": "2024-10-21", "close": 21.13, "volume": 125274.0}, {"date": "2024-10-22", "close": 21.19, "volume": 178052.0}, {"date": "2024-10-23", "close": 21.46, "volume": 180830.0}, {"date": "2024-10-24", "close": 21.14, "volume": 107852.0}, {"date": "2024-10-25", "close": 20.91, "volume": 110909.0}, {"date": "2024-10-28", "close": 20.81, "volume": 152908.0}, {"date": "2024-10-29", "close": 20.23, "volume": 173275.0}, {"date": "2024-10-30", "close": 20.79, "volume": 206153.0}, {"date": "2024-10-31", "close": 20.27, "volume": 636228.0}, {"date": "2024-11-01", "close": 20.08, "volume": 375628.0}, {"date": "2024-11-04", "close": 20.22, "volume": 207539.0}, {"date": "2024-11-05", "close": 19.59, "volume": 245311.0}, {"date": "2024-11-06", "close": 19.63, "volume": 887667.0}, {"date": "2024-11-07", "close": 20.05, "volume": 492905.0}, {"date": "2024-11-08", "close": 19.63, "volume": 312009.0}, {"date": "2024-11-11", "close": 19.67, "volume": 289507.0}, {"date": "2024-11-12", "close": 20.25, "volume": 350658.0}, {"date": "2024-11-13", "close": 20.6, "volume": 382745.0}, {"date": "2024-11-14", "close": 20.37, "volume": 685816.0}, {"date": "2024-11-15", "close": 20.53, "volume": 490164.0}, {"date": "2024-11-18", "close": 20.76, "volume": 503676.0}, {"date": "2024-11-19", "close": 20.27, "volume": 681587.0}, {"date": "2024-11-20", "close": 22.0, "volume": 1586583.0}, {"date": "2024-11-21", "close": 21.48, "volume": 621291.0}, {"date": "2024-11-22", "close": 21.9, "volume": 817283.0}, {"date": "2024-11-25", "close": 22.5, "volume": 1366069.0}, {"date": "2024-11-26", "close": 23.09, "volume": 8703487.0}, {"date": "2024-11-27", "close": 22.42, "volume": 2523513.0}, {"date": "2024-11-29", "close": 21.82, "volume": 2078353.0}, {"date": "2024-12-02", "close": 21.53, "volume": 2556440.0}, {"date": "2024-12-03", "close": 21.45, "volume": 1743268.0}, {"date": "2024-12-04", "close": 21.36, "volume": 1000332.0}, {"date": "2024-12-05", "close": 20.42, "volume": 1507186.0}, {"date": "2024-12-06", "close": 20.27, "volume": 1552963.0}, {"date": "2024-12-09", "close": 20.51, "volume": 813002.0}, {"date": "2024-12-10", "close": 20.1, "volume": 1154221.0}, {"date": "2024-12-11", "close": 20.13, "volume": 994693.0}, {"date": "2024-12-12", "close": 20.18, "volume": 1214044.0}, {"date": "2024-12-13", "close": 20.5, "volume": 910678.0}, {"date": "2024-12-16", "close": 21.26, "volume": 656963.0}, {"date": "2024-12-17", "close": 20.55, "volume": 946438.0}, {"date": "2024-12-18", "close": 19.48, "volume": 1420397.0}, {"date": "2024-12-19", "close": 19.56, "volume": 783109.0}, {"date": "2024-12-20", "close": 20.03, "volume": 2814019.0}, {"date": "2024-12-23", "close": 20.3, "volume": 545675.0}, {"date": "2024-12-24", "close": 20.48, "volume": 151999.0}, {"date": "2024-12-26", "close": 20.6, "volume": 284207.0}, {"date": "2024-12-27", "close": 20.39, "volume": 416429.0}, {"date": "2024-12-30", "close": 20.11, "volume": 691675.0}, {"date": "2024-12-31", "close": 19.78, "volume": 754995.0}, {"date": "2025-01-02", "close": 19.29, "volume": 677306.0}, {"date": "2025-01-03", "close": 19.6, "volume": 896464.0}, {"date": "2025-01-06", "close": 19.5, "volume": 982941.0}, {"date": "2025-01-07", "close": 19.93, "volume": 682979.0}, {"date": "2025-01-08", "close": 19.74, "volume": 500580.0}, {"date": "2025-01-10", "close": 19.73, "volume": 883690.0}, {"date": "2025-01-13", "close": 20.63, "volume": 505642.0}, {"date": "2025-01-14", "close": 20.41, "volume": 533364.0}, {"date": "2025-01-15", "close": 20.84, "volume": 531241.0}, {"date": "2025-01-16", "close": 21.02, "volume": 374831.0}, {"date": "2025-01-17", "close": 21.13, "volume": 374106.0}, {"date": "2025-01-21", "close": 22.3, "volume": 644877.0}, {"date": "2025-01-22", "close": 22.14, "volume": 1085821.0}, {"date": "2025-01-23", "close": 23.6, "volume": 2406137.0}, {"date": "2025-01-24", "close": 23.52, "volume": 1045654.0}, {"date": "2025-01-27", "close": 23.55, "volume": 1118400.0}, {"date": "2025-01-28", "close": 23.47, "volume": 1307634.0}, {"date": "2025-01-29", "close": 23.54, "volume": 784573.0}, {"date": "2025-01-30", "close": 23.45, "volume": 756868.0}, {"date": "2025-01-31", "close": 23.31, "volume": 889850.0}, {"date": "2025-02-03", "close": 23.21, "volume": 809744.0}, {"date": "2025-02-04", "close": 23.5, "volume": 1463162.0}, {"date": "2025-02-05", "close": 23.31, "volume": 549128.0}, {"date": "2025-02-06", "close": 23.23, "volume": 620552.0}, {"date": "2025-02-07", "close": 22.78, "volume": 473116.0}, {"date": "2025-02-10", "close": 22.72, "volume": 642736.0}, {"date": "2025-02-11", "close": 23.08, "volume": 522999.0}, {"date": "2025-02-12", "close": 22.36, "volume": 870101.0}, {"date": "2025-02-13", "close": 22.83, "volume": 552090.0}, {"date": "2025-02-14", "close": 22.72, "volume": 518307.0}, {"date": "2025-02-18", "close": 23.27, "volume": 771478.0}, {"date": "2025-02-19", "close": 23.35, "volume": 904523.0}, {"date": "2025-02-20", "close": 23.41, "volume": 472132.0}, {"date": "2025-02-21", "close": 22.96, "volume": 535353.0}, {"date": "2025-02-24", "close": 23.17, "volume": 654712.0}, {"date": "2025-02-25", "close": 23.27, "volume": 774908.0}, {"date": "2025-02-26", "close": 22.9, "volume": 568703.0}, {"date": "2025-02-27", "close": 22.71, "volume": 610171.0}, {"date": "2025-02-28", "close": 22.58, "volume": 898626.0}, {"date": "2025-03-03", "close": 22.38, "volume": 632154.0}, {"date": "2025-03-04", "close": 22.44, "volume": 1264415.0}, {"date": "2025-03-05", "close": 22.85, "volume": 1324716.0}, {"date": "2025-03-06", "close": 22.74, "volume": 1140160.0}, {"date": "2025-03-07", "close": 22.23, "volume": 1076105.0}, {"date": "2025-03-10", "close": 21.6, "volume": 963344.0}, {"date": "2025-03-11", "close": 21.43, "volume": 843485.0}, {"date": "2025-03-12", "close": 20.62, "volume": 820077.0}, {"date": "2025-03-13", "close": 20.64, "volume": 1040952.0}, {"date": "2025-03-14", "close": 20.79, "volume": 706210.0}, {"date": "2025-03-17", "close": 21.09, "volume": 1144735.0}, {"date": "2025-03-18", "close": 20.85, "volume": 511860.0}, {"date": "2025-03-19", "close": 21.02, "volume": 1148224.0}, {"date": "2025-03-20", "close": 21.3, "volume": 749708.0}, {"date": "2025-03-21", "close": 20.82, "volume": 1431087.0}, {"date": "2025-03-24", "close": 21.49, "volume": 506464.0}, {"date": "2025-03-25", "close": 21.11, "volume": 534984.0}, {"date": "2025-03-26", "close": 21.47, "volume": 696574.0}, {"date": "2025-03-27", "close": 21.78, "volume": 498958.0}, {"date": "2025-03-28", "close": 21.44, "volume": 377203.0}, {"date": "2025-03-31", "close": 21.7, "volume": 897763.0}, {"date": "2025-04-01", "close": 22.02, "volume": 670958.0}, {"date": "2025-04-02", "close": 22.54, "volume": 995189.0}, {"date": "2025-04-03", "close": 22.06, "volume": 826940.0}, {"date": "2025-04-04", "close": 20.61, "volume": 1321610.0}, {"date": "2025-04-07", "close": 20.22, "volume": 1083671.0}, {"date": "2025-04-08", "close": 19.83, "volume": 668370.0}, {"date": "2025-04-09", "close": 21.14, "volume": 687188.0}, {"date": "2025-04-10", "close": 20.36, "volume": 950834.0}, {"date": "2025-04-11", "close": 20.29, "volume": 711285.0}, {"date": "2025-04-14", "close": 20.86, "volume": 933931.0}, {"date": "2025-04-15", "close": 20.85, "volume": 620592.0}, {"date": "2025-04-16", "close": 20.56, "volume": 524087.0}, {"date": "2025-04-17", "close": 20.39, "volume": 813300.0}, {"date": "2025-04-21", "close": 19.83, "volume": 610707.0}, {"date": "2025-04-22", "close": 20.41, "volume": 1304738.0}, {"date": "2025-04-23", "close": 20.89, "volume": 914493.0}, {"date": "2025-04-24", "close": 21.26, "volume": 765766.0}, {"date": "2025-04-25", "close": 21.25, "volume": 537833.0}, {"date": "2025-04-28", "close": 21.61, "volume": 972466.0}, {"date": "2025-04-29", "close": 21.96, "volume": 1253212.0}, {"date": "2025-04-30", "close": 21.75, "volume": 520182.0}, {"date": "2025-05-01", "close": 21.53, "volume": 440489.0}, {"date": "2025-05-02", "close": 21.78, "volume": 433786.0}, {"date": "2025-05-05", "close": 21.59, "volume": 456070.0}, {"date": "2025-05-06", "close": 21.7, "volume": 473088.0}, {"date": "2025-05-07", "close": 21.87, "volume": 479754.0}, {"date": "2025-05-08", "close": 21.11, "volume": 537613.0}, {"date": "2025-05-09", "close": 21.4, "volume": 885646.0}, {"date": "2025-05-12", "close": 21.62, "volume": 510257.0}, {"date": "2025-05-13", "close": 21.4, "volume": 762207.0}, {"date": "2025-05-14", "close": 21.37, "volume": 692255.0}, {"date": "2025-05-15", "close": 22.82, "volume": 1081125.0}, {"date": "2025-05-16", "close": 22.72, "volume": 664561.0}, {"date": "2025-05-19", "close": 22.56, "volume": 449551.0}, {"date": "2025-05-20", "close": 22.54, "volume": 444599.0}, {"date": "2025-05-21", "close": 21.87, "volume": 357552.0}, {"date": "2025-05-22", "close": 21.41, "volume": 471169.0}, {"date": "2025-05-23", "close": 21.14, "volume": 269919.0}, {"date": "2025-05-27", "close": 21.54, "volume": 384520.0}, {"date": "2025-05-28", "close": 21.46, "volume": 467940.0}, {"date": "2025-05-29", "close": 21.59, "volume": 363254.0}, {"date": "2025-05-30", "close": 21.63, "volume": 471286.0}, {"date": "2025-06-02", "close": 21.49, "volume": 536046.0}, {"date": "2025-06-03", "close": 21.66, "volume": 317584.0}, {"date": "2025-06-04", "close": 21.58, "volume": 391042.0}, {"date": "2025-06-05", "close": 21.74, "volume": 544416.0}, {"date": "2025-06-06", "close": 22.03, "volume": 437149.0}, {"date": "2025-06-09", "close": 22.08, "volume": 608272.0}, {"date": "2025-06-10", "close": 21.97, "volume": 986192.0}, {"date": "2025-06-11", "close": 21.93, "volume": 535454.0}, {"date": "2025-06-12", "close": 21.79, "volume": 383405.0}, {"date": "2025-06-13", "close": 21.45, "volume": 546981.0}, {"date": "2025-06-16", "close": 21.35, "volume": 649164.0}, {"date": "2025-06-17", "close": 21.1, "volume": 716596.0}, {"date": "2025-06-18", "close": 20.88, "volume": 867058.0}, {"date": "2025-06-20", "close": 20.74, "volume": 1520897.0}, {"date": "2025-06-23", "close": 20.98, "volume": 832311.0}, {"date": "2025-06-24", "close": 21.19, "volume": 729053.0}, {"date": "2025-06-25", "close": 20.53, "volume": 663624.0}, {"date": "2025-06-26", "close": 20.69, "volume": 774452.0}, {"date": "2025-06-27", "close": 21.15, "volume": 3579181.0}, {"date": "2025-06-30", "close": 20.57, "volume": 974986.0}, {"date": "2025-07-01", "close": 20.84, "volume": 851488.0}, {"date": "2025-07-02", "close": 20.65, "volume": 993568.0}, {"date": "2025-07-03", "close": 20.56, "volume": 706779.0}, {"date": "2025-07-07", "close": 20.35, "volume": 699654.0}, {"date": "2025-07-08", "close": 20.4, "volume": 435873.0}, {"date": "2025-07-09", "close": 20.43, "volume": 960424.0}, {"date": "2025-07-10", "close": 20.45, "volume": 861787.0}, {"date": "2025-07-11", "close": 19.9, "volume": 740280.0}, {"date": "2025-07-14", "close": 20.23, "volume": 891205.0}, {"date": "2025-07-15", "close": 19.84, "volume": 1089040.0}, {"date": "2025-07-16", "close": 19.68, "volume": 974057.0}, {"date": "2025-07-17", "close": 19.76, "volume": 696744.0}, {"date": "2025-07-18", "close": 19.56, "volume": 698793.0}, {"date": "2025-07-21", "close": 19.95, "volume": 589758.0}, {"date": "2025-07-22", "close": 19.77, "volume": 746147.0}, {"date": "2025-07-23", "close": 20.16, "volume": 813410.0}, {"date": "2025-07-24", "close": 19.64, "volume": 643920.0}, {"date": "2025-07-25", "close": 19.66, "volume": 698700.0}, {"date": "2025-07-28", "close": 20.1, "volume": 1232032.0}, {"date": "2025-07-29", "close": 20.2, "volume": 570192.0}, {"date": "2025-07-30", "close": 20.4, "volume": 993648.0}, {"date": "2025-07-31", "close": 19.97, "volume": 539701.0}, {"date": "2025-08-01", "close": 19.48, "volume": 738273.0}, {"date": "2025-08-04", "close": 19.8, "volume": 485982.0}, {"date": "2025-08-05", "close": 19.82, "volume": 627711.0}, {"date": "2025-08-06", "close": 19.94, "volume": 620150.0}, {"date": "2025-08-07", "close": 20.2, "volume": 935676.0}, {"date": "2025-08-08", "close": 21.62, "volume": 975006.0}, {"date": "2025-08-11", "close": 21.48, "volume": 1011509.0}, {"date": "2025-08-12", "close": 22.4, "volume": 1257137.0}, {"date": "2025-08-13", "close": 22.86, "volume": 1533194.0}, {"date": "2025-08-14", "close": 23.39, "volume": 1421713.0}, {"date": "2025-08-15", "close": 23.24, "volume": 1034853.0}, {"date": "2025-08-18", "close": 22.87, "volume": 849592.0}, {"date": "2025-08-19", "close": 22.97, "volume": 950636.0}, {"date": "2025-08-20", "close": 23.14, "volume": 968247.0}, {"date": "2025-08-21", "close": 23.01, "volume": 844619.0}, {"date": "2025-08-22", "close": 23.65, "volume": 1144122.0}, {"date": "2025-08-25", "close": 23.42, "volume": 835059.0}, {"date": "2025-08-26", "close": 22.86, "volume": 625315.0}, {"date": "2025-08-27", "close": 23.35, "volume": 635930.0}, {"date": "2025-08-28", "close": 23.74, "volume": 857920.0}, {"date": "2025-08-29", "close": 23.8, "volume": 717005.0}, {"date": "2025-09-02", "close": 23.73, "volume": 725797.0}, {"date": "2025-09-03", "close": 23.68, "volume": 1257080.0}, {"date": "2025-09-04", "close": 23.54, "volume": 1528080.0}, {"date": "2025-09-05", "close": 23.09, "volume": 1176733.0}, {"date": "2025-09-08", "close": 22.74, "volume": 1423329.0}, {"date": "2025-09-09", "close": 22.19, "volume": 1958956.0}, {"date": "2025-09-10", "close": 21.63, "volume": 1057707.0}, {"date": "2025-09-11", "close": 22.18, "volume": 915446.0}, {"date": "2025-09-12", "close": 22.15, "volume": 1065522.0}, {"date": "2025-09-15", "close": 21.23, "volume": 1014143.0}, {"date": "2025-09-16", "close": 21.4, "volume": 1426911.0}, {"date": "2025-09-17", "close": 20.78, "volume": 837689.0}, {"date": "2025-09-18", "close": 21.02, "volume": 933011.0}, {"date": "2025-09-19", "close": 20.66, "volume": 2802928.0}, {"date": "2025-09-22", "close": 20.87, "volume": 597121.0}, {"date": "2025-09-23", "close": 20.75, "volume": 717223.0}, {"date": "2025-09-24", "close": 20.67, "volume": 780932.0}, {"date": "2025-09-25", "close": 20.58, "volume": 859028.0}, {"date": "2025-09-26", "close": 20.82, "volume": 752493.0}, {"date": "2025-09-29", "close": 20.76, "volume": 875699.0}, {"date": "2025-09-30", "close": 20.93, "volume": 771216.0}, {"date": "2025-10-01", "close": 20.84, "volume": 624043.0}, {"date": "2025-10-02", "close": 20.69, "volume": 823433.0}, {"date": "2025-10-03", "close": 20.75, "volume": 890984.0}, {"date": "2025-10-06", "close": 20.64, "volume": 769521.0}, {"date": "2025-10-07", "close": 20.96, "volume": 761456.0}, {"date": "2025-10-08", "close": 20.85, "volume": 510062.0}, {"date": "2025-10-09", "close": 20.87, "volume": 604670.0}, {"date": "2025-10-10", "close": 20.31, "volume": 574222.0}, {"date": "2025-10-13", "close": 20.17, "volume": 558032.0}, {"date": "2025-10-14", "close": 20.24, "volume": 856093.0}, {"date": "2025-10-15", "close": 20.3, "volume": 670631.0}, {"date": "2025-10-16", "close": 19.9, "volume": 715953.0}, {"date": "2025-10-17", "close": 19.92, "volume": 923183.0}, {"date": "2025-10-20", "close": 20.17, "volume": 662689.0}, {"date": "2025-10-21", "close": 20.37, "volume": 454254.0}, {"date": "2025-10-22", "close": 20.71, "volume": 769748.0}, {"date": "2025-10-23", "close": 20.55, "volume": 724439.0}, {"date": "2025-10-24", "close": 20.91, "volume": 653554.0}, {"date": "2025-10-27", "close": 20.79, "volume": 462339.0}, {"date": "2025-10-28", "close": 20.68, "volume": 537695.0}, {"date": "2025-10-29", "close": 20.11, "volume": 647514.0}, {"date": "2025-10-30", "close": 20.08, "volume": 982819.0}, {"date": "2025-10-31", "close": 19.92, "volume": 709186.0}, {"date": "2025-11-03", "close": 19.68, "volume": 1611938.0}, {"date": "2025-11-04", "close": 19.36, "volume": 1023508.0}, {"date": "2025-11-05", "close": 19.14, "volume": 2091438.0}, {"date": "2025-11-06", "close": 18.71, "volume": 1801564.0}, {"date": "2025-11-07", "close": 19.34, "volume": 2836359.0}, {"date": "2025-11-10", "close": 19.26, "volume": 1708938.0}, {"date": "2025-11-11", "close": 19.58, "volume": 1123775.0}, {"date": "2025-11-12", "close": 19.96, "volume": 1094224.0}, {"date": "2025-11-13", "close": 19.75, "volume": 1133293.0}, {"date": "2025-11-14", "close": 19.42, "volume": 782174.0}, {"date": "2025-11-17", "close": 19.24, "volume": 1050723.0}, {"date": "2025-11-18", "close": 19.24, "volume": 775035.0}, {"date": "2025-11-19", "close": 19.23, "volume": 887290.0}, {"date": "2025-11-20", "close": 19.46, "volume": 787314.0}, {"date": "2025-11-21", "close": 20.23, "volume": 1081775.0}, {"date": "2025-11-24", "close": 20.52, "volume": 733840.0}, {"date": "2025-11-25", "close": 21.16, "volume": 758482.0}, {"date": "2025-11-26", "close": 20.83, "volume": 881813.0}, {"date": "2025-11-28", "close": 20.56, "volume": 214268.0}, {"date": "2025-12-01", "close": 20.54, "volume": 1414835.0}, {"date": "2025-12-02", "close": 20.52, "volume": 1643234.0}, {"date": "2025-12-03", "close": 19.52, "volume": 1040168.0}, {"date": "2025-12-04", "close": 19.54, "volume": 877760.0}, {"date": "2025-12-05", "close": 19.47, "volume": 695424.0}, {"date": "2025-12-08", "close": 19.28, "volume": 653056.0}, {"date": "2025-12-09", "close": 19.4, "volume": 567623.0}, {"date": "2025-12-10", "close": 19.61, "volume": 1364660.0}, {"date": "2025-12-11", "close": 19.88, "volume": 816812.0}, {"date": "2025-12-12", "close": 19.87, "volume": 788069.0}, {"date": "2025-12-15", "close": 19.88, "volume": 868768.0}, {"date": "2025-12-16", "close": 19.55, "volume": 878007.0}, {"date": "2025-12-17", "close": 19.52, "volume": 1031608.0}, {"date": "2025-12-18", "close": 19.62, "volume": 855074.0}, {"date": "2025-12-19", "close": 19.43, "volume": 1646150.0}, {"date": "2025-12-22", "close": 19.68, "volume": 653949.0}, {"date": "2025-12-23", "close": 19.73, "volume": 541455.0}, {"date": "2025-12-24", "close": 19.85, "volume": 284079.0}, {"date": "2025-12-26", "close": 20.03, "volume": 366594.0}, {"date": "2025-12-29", "close": 20.14, "volume": 511042.0}, {"date": "2025-12-30", "close": 19.96, "volume": 537018.0}, {"date": "2025-12-31", "close": 19.68, "volume": 484721.0}, {"date": "2026-01-02", "close": 19.41, "volume": 711496.0}, {"date": "2026-01-05", "close": 19.46, "volume": 1051333.0}, {"date": "2026-01-06", "close": 20.04, "volume": 1382453.0}, {"date": "2026-01-07", "close": 19.5, "volume": 525286.0}, {"date": "2026-01-08", "close": 19.91, "volume": 608253.0}, {"date": "2026-01-09", "close": 19.9, "volume": 713454.0}, {"date": "2026-01-12", "close": 20.61, "volume": 934869.0}, {"date": "2026-01-13", "close": 20.28, "volume": 737476.0}, {"date": "2026-01-14", "close": 20.43, "volume": 844996.0}, {"date": "2026-01-15", "close": 21.58, "volume": 1295128.0}, {"date": "2026-01-16", "close": 21.55, "volume": 1207245.0}, {"date": "2026-01-20", "close": 21.91, "volume": 1070960.0}, {"date": "2026-01-21", "close": 21.99, "volume": 874146.0}, {"date": "2026-01-22", "close": 21.73, "volume": 899312.0}, {"date": "2026-01-23", "close": 21.55, "volume": 451945.0}, {"date": "2026-01-26", "close": 22.18, "volume": 938599.0}, {"date": "2026-01-27", "close": 21.66, "volume": 1044247.0}, {"date": "2026-01-28", "close": 21.48, "volume": 1069956.0}, {"date": "2026-01-29", "close": 21.6, "volume": 1089476.0}, {"date": "2026-01-30", "close": 22.18, "volume": 1732134.0}, {"date": "2026-02-02", "close": 22.15, "volume": 1753271.0}, {"date": "2026-02-03", "close": 22.81, "volume": 1387107.0}, {"date": "2026-02-04", "close": 22.95, "volume": 2643419.0}, {"date": "2026-02-05", "close": 23.53, "volume": 2201001.0}, {"date": "2026-02-06", "close": 23.5, "volume": 1262260.0}, {"date": "2026-02-09", "close": 23.14, "volume": 703035.0}, {"date": "2026-02-10", "close": 23.86, "volume": 924286.0}, {"date": "2026-02-11", "close": 24.17, "volume": 1290119.0}, {"date": "2026-02-12", "close": 23.89, "volume": 730399.0}, {"date": "2026-02-13", "close": 23.54, "volume": 937678.0}, {"date": "2026-02-17", "close": 23.66, "volume": 1007417.0}, {"date": "2026-02-18", "close": 23.73, "volume": 921756.0}, {"date": "2026-02-19", "close": 23.83, "volume": 684565.0}, {"date": "2026-02-20", "close": 23.67, "volume": 677276.0}, {"date": "2026-02-23", "close": 23.39, "volume": 585957.0}, {"date": "2026-02-24", "close": 23.41, "volume": 562956.0}, {"date": "2026-02-25", "close": 23.39, "volume": 977157.0}, {"date": "2026-02-26", "close": 23.64, "volume": 1005077.0}, {"date": "2026-02-27", "close": 23.96, "volume": 1223027.0}, {"date": "2026-03-02", "close": 23.72, "volume": 861170.0}, {"date": "2026-03-03", "close": 23.48, "volume": 607604.0}, {"date": "2026-03-04", "close": 23.56, "volume": 631745.0}, {"date": "2026-03-05", "close": 23.45, "volume": 907917.0}, {"date": "2026-03-06", "close": 22.82, "volume": 629854.0}, {"date": "2026-03-09", "close": 22.57, "volume": 750776.0}, {"date": "2026-03-10", "close": 22.44, "volume": 587347.0}, {"date": "2026-03-11", "close": 22.44, "volume": 709163.0}, {"date": "2026-03-12", "close": 21.93, "volume": 643954.0}, {"date": "2026-03-13", "close": 22.37, "volume": 783702.0}, {"date": "2026-03-16", "close": 22.62, "volume": 763112.0}, {"date": "2026-03-17", "close": 22.8, "volume": 835130.0}, {"date": "2026-03-18", "close": 22.8, "volume": 784418.0}, {"date": "2026-03-19", "close": 21.91, "volume": 825445.0}, {"date": "2026-03-20", "close": 21.66, "volume": 1573652.0}, {"date": "2026-03-23", "close": 22.37, "volume": 639889.0}, {"date": "2026-03-24", "close": 21.85, "volume": 809333.0}, {"date": "2026-03-25", "close": 22.01, "volume": 745703.0}, {"date": "2026-03-26", "close": 21.7, "volume": 926575.0}, {"date": "2026-03-27", "close": 21.12, "volume": 866194.0}, {"date": "2026-03-30", "close": 21.05, "volume": 679290.0}, {"date": "2026-03-31", "close": 21.45, "volume": 906981.0}, {"date": "2026-04-01", "close": 21.23, "volume": 537262.0}, {"date": "2026-04-02", "close": 20.89, "volume": 539000.0}, {"date": "2026-04-06", "close": 20.99, "volume": 527933.0}, {"date": "2026-04-07", "close": 21.33, "volume": 736894.0}, {"date": "2026-04-08", "close": 21.91, "volume": 651533.0}, {"date": "2026-04-09", "close": 22.19, "volume": 573023.0}, {"date": "2026-04-10", "close": 21.93, "volume": 568165.0}, {"date": "2026-04-13", "close": 22.4, "volume": 650608.0}, {"date": "2026-04-14", "close": 22.75, "volume": 565380.0}, {"date": "2026-04-15", "close": 22.44, "volume": 533979.0}, {"date": "2026-04-16", "close": 22.33, "volume": 366655.0}, {"date": "2026-04-17", "close": 22.86, "volume": 410765.0}, {"date": "2026-04-20", "close": 22.88, "volume": 302893.0}, {"date": "2026-04-21", "close": 22.28, "volume": 392163.0}, {"date": "2026-04-22", "close": 22.64, "volume": 444379.0}, {"date": "2026-04-23", "close": 23.0, "volume": 708771.0}, {"date": "2026-04-24", "close": 22.82, "volume": 694556.0}, {"date": "2026-04-27", "close": 22.67, "volume": 668711.0}, {"date": "2026-04-28", "close": 22.56, "volume": 412687.0}, {"date": "2026-04-29", "close": 22.39, "volume": 756927.0}, {"date": "2026-04-30", "close": 22.47, "volume": 748125.0}, {"date": "2026-05-01", "close": 22.53, "volume": 532831.0}, {"date": "2026-05-04", "close": 22.67, "volume": 629777.0}, {"date": "2026-05-05", "close": 22.82, "volume": 571706.0}, {"date": "2026-05-06", "close": 22.82, "volume": 505605.0}, {"date": "2026-05-07", "close": 23.6, "volume": 2089750.0}, {"date": "2026-05-08", "close": 24.16, "volume": 3129745.0}, {"date": "2026-05-11", "close": 25.0, "volume": 1139293.0}, {"date": "2026-05-12", "close": 25.57, "volume": 1633616.0}, {"date": "2026-05-13", "close": 25.87, "volume": 992283.0}, {"date": "2026-05-14", "close": 26.2, "volume": 874355.0}, {"date": "2026-05-15", "close": 25.87, "volume": 664152.0}, {"date": "2026-05-18", "close": 26.08, "volume": 530349.0}, {"date": "2026-05-19", "close": 25.53, "volume": 601984.0}, {"date": "2026-05-20", "close": 25.42, "volume": 783836.0}, {"date": "2026-05-21", "close": 25.59, "volume": 613683.0}, {"date": "2026-05-22", "close": 25.32, "volume": 887346.0}, {"date": "2026-05-26", "close": 25.53, "volume": 628287.0}, {"date": "2026-05-27", "close": 25.8, "volume": 516996.0}, {"date": "2026-05-28", "close": 25.36, "volume": 692288.0}, {"date": "2026-05-29", "close": 24.87, "volume": 1352673.0}, {"date": "2026-06-01", "close": 25.25, "volume": 986027.0}, {"date": "2026-06-02", "close": 25.09, "volume": 778647.0}, {"date": "2026-06-03", "close": 24.75, "volume": 662070.0}, {"date": "2026-06-04", "close": 24.92, "volume": 747398.0}, {"date": "2026-06-05", "close": 25.32, "volume": 583614.0}, {"date": "2026-06-08", "close": 25.46, "volume": 562982.0}, {"date": "2026-06-09", "close": 26.11, "volume": 1019886.0}, {"date": "2026-06-10", "close": 26.61, "volume": 1022023.0}, {"date": "2026-06-11", "close": 27.24, "volume": 1429282.0}, {"date": "2026-06-12", "close": 28.13, "volume": 1303613.0}, {"date": "2026-06-15", "close": 28.15, "volume": 893216.0}, {"date": "2026-06-16", "close": 28.46, "volume": 910966.0}, {"date": "2026-06-17", "close": 28.38, "volume": 801190.0}, {"date": "2026-06-18", "close": 28.56, "volume": 1399583.0}, {"date": "2026-06-22", "close": 28.49, "volume": 660776.0}, {"date": "2026-06-23", "close": 28.66, "volume": 493464.0}, {"date": "2026-06-24", "close": 29.14, "volume": 815008.0}, {"date": "2026-06-25", "close": 29.61, "volume": 941918.0}, {"date": "2026-06-26", "close": 30.18, "volume": 2994692.0}, {"date": "2026-06-29", "close": 29.77, "volume": 1001092.0}, {"date": "2026-06-30", "close": 29.75, "volume": 1241015.0}, {"date": "2026-07-01", "close": 30.77, "volume": 2194665.0}, {"date": "2026-07-02", "close": 31.91, "volume": 1270477.0}, {"date": "2026-07-06", "close": 31.84, "volume": 1036428.0}, {"date": "2026-07-07", "close": 31.63, "volume": 1034914.0}, {"date": "2026-07-08", "close": 31.46, "volume": 903674.0}, {"date": "2026-07-09", "close": 31.4, "volume": 653184.0}, {"date": "2026-07-10", "close": 31.55, "volume": 793921.0}, {"date": "2026-07-13", "close": 31.39, "volume": 696411.0}, {"date": "2026-07-14", "close": 30.9, "volume": 1029582.0}, {"date": "2026-07-15", "close": 30.56, "volume": 880842.0}, {"date": "2026-07-16", "close": 31.64, "volume": 1032698.0}, {"date": "2026-07-17", "close": 31.61, "volume": 765262.0}, {"date": "2026-07-20", "close": 31.31, "volume": 796294.0}, {"date": "2026-07-21", "close": 31.78, "volume": 988764.0}, {"date": "2026-07-22", "close": 31.27, "volume": 763165.0}, {"date": "2026-07-23", "close": 31.53, "volume": 690570.0}, {"date": "2026-07-24", "close": 31.61, "volume": 1254234.0}, {"date": "2026-07-27", "close": 31.89, "volume": 519369.0}, {"date": "2026-07-28", "close": 32.69, "volume": 646197.0}, {"date": "2026-07-29", "close": 31.61, "volume": 773530.0}, {"date": "2026-07-30", "close": 31.62, "volume": 740708.0}, {"date": "2026-07-31", "close": 31.65, "volume": 556945.0}, {"date": "2026-08-03", "close": 31.7, "volume": 606200.0}, {"date": "2026-08-04", "close": 31.12, "volume": 741514.0}, {"date": "2026-08-05", "close": 30.76, "volume": 1452234.0}, {"date": "2026-08-06", "close": 30.54, "volume": 1389961.0}, {"date": "2026-08-07", "close": 34.06, "volume": 2037662.0}], "refreshing": true}