{"ticker": "EMBC", "overview": {"cik": "1872789", "ticker": "EMBC", "name": "Embecta Corp.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0000947871-26-000859", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001000275-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000789", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000788", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000787", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000786", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0000947871-26-000779", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "REGISTRATION STATEMENT", "accession": "0000947871-26-000755", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001872789-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001872789-26-000029", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001872789-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001936", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0000947871-26-000597", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-27", "title": "Form SCHEDULE 13G/A", "accession": "0001341401-26-000016", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001872789-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0000947871-26-000546", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0000897069-26-001012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001872789-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001872789-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000401", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001103", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "CURRENT REPORT", "accession": "0000947871-26-000310", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0000947871-26-000165", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 557945.0, "sell_n": 1, "sell_sum": 36971.375, "net": 520973.625, "insiders": 5, "first_date": "2026-08-12", "last_date": "2026-09-04"}, "metrics": {"ticker": "EMBC", "has_prices": true, "as_of": "2026-09-18", "last": 5.29, "prev_close": 5.19, "change": 0.09999999999999964, "change_pct": 0.019267822736030758, "session_volume": 3516915.0, "vwap_5": 5.23420324634359, "vwap_20": 5.221234575612359, "vwap_60": 4.268763915216115, "vwap_250": 6.152035867473883, "high_52w": 14.64, "low_52w": 2.9, "avg_volume_20": 1339254.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000947871-26-000859", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36971.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $37K of EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000859/0000947871-26-000859-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0000052388-26-000233", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EMBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000233-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000947871-26-000789", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Devdatt Kurdikar", "who_key": "Kurdikar Devdatt", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 140937.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "EMBC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1910621/000094787126000789/0000947871-26-000789-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000788", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Jacob Elguicze", "who_key": "Elguicze Jacob", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 93360.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1910501/000094787126000788/0000947871-26-000788-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000787", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Jeffrey Z. Mann", "who_key": "Mann Jeffrey Z", "role": "Pres, Pharm Svc&Prod Mgmt, CLO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99800.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider puts $100K into EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000787/0000947871-26-000787-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000786", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Robert J. Hombach", "who_key": "HOMBACH ROBERT J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223848.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $224K of EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000786/0000947871-26-000786-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000779", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Jean Casner", "who_key": "Casner Jean", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6541.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on EMBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000779/0000947871-26-000779-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123284}, {"id": "13DG-0002012383-26-001936", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001936-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001341401-26-000016", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Embecta Corp.", "who_key": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Embecta Corp. raises a passive stake in EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/0001341401-26-000016-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231284}, {"id": "13DG-0000897069-26-001012", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Embecta Corp.", "who_key": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Embecta Corp. takes a 6.2% passive stake in EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/0000897069-26-001012-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0000052388-26-000100", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EMBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000100-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-000401", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Embecta Corp.", "who_key": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Embecta Corp. crosses 5% of EMBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/0002100119-26-000401-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001209191-22-022983", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Becton Dickinson & Co", "who_key": "BECTON DICKINSON & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on EMBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000120919122022983/0001209191-22-022983-index.htm", "trade_date": "2022-04-01", "timestamp": "2022-04-01", "mins": 2414324}], "recent_buys": [{"id": "0000947871-26-000786", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Robert J. Hombach", "who_key": "HOMBACH ROBERT J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223848.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board insider adds $224K of EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000786/0000947871-26-000786-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000787", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Jeffrey Z. Mann", "who_key": "Mann Jeffrey Z", "role": "Pres, Pharm Svc&Prod Mgmt, CLO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99800.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider puts $100K into EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000787/0000947871-26-000787-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000788", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Jacob Elguicze", "who_key": "Elguicze Jacob", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 93360.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1910501/000094787126000788/0000947871-26-000788-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0000947871-26-000789", "src": "INSIDERS", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Devdatt Kurdikar", "who_key": "Kurdikar Devdatt", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 140937.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "EMBC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1910621/000094787126000789/0000947871-26-000789-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}], "institutional": [{"id": "13DG-0000052388-26-000233", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EMBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000233-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-001936", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001936-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001341401-26-000016", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Embecta Corp.", "who_key": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Embecta Corp. raises a passive stake in EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/0001341401-26-000016-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231284}, {"id": "13DG-0000897069-26-001012", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Embecta Corp.", "who_key": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Embecta Corp. takes a 6.2% passive stake in EMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/0000897069-26-001012-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0000052388-26-000100", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in EMBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000100-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-000401", "src": "13DG", "ticker": "EMBC", "cik": "1872789", "company": "Embecta Corp.", "company_raw": "Embecta Corp.", "who": "Embecta Corp.", "who_key": "Embecta 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Embecta Corp. crosses 5% of EMBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/0002100119-26-000401-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Embecta Corp. - Common Stock", "new_value": "Embecta Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001872789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001872789", "applied": 1, "detected_at": "2026-09-11T14:36:14.167753"}]}, "key_people": [{"who": "Robert J. Hombach", "who_key": "HOMBACH ROBERT J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 223848.0, "sold": 0, "net": 223848.0, "trades": 1, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 223848.0, "date": "2026-08-12", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000786/0000947871-26-000786-index.htm"}], "latest": {"action": "BUY", "amount": 223848.0, "date": "2026-08-12", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000786/0000947871-26-000786-index.htm"}}, {"who": "Devdatt Kurdikar", "who_key": "Kurdikar Devdatt", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 140937.0, "sold": 0, "net": 140937.0, "trades": 1, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 140937.0, "date": "2026-08-12", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1910621/000094787126000789/0000947871-26-000789-index.htm"}], "latest": {"action": "BUY", "amount": 140937.0, "date": "2026-08-12", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1910621/000094787126000789/0000947871-26-000789-index.htm"}}, {"who": "Jeffrey Z. Mann", "who_key": "Mann Jeffrey Z", "role": "Pres, Pharm Svc&Prod Mgmt, CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 99800.0, "sold": 0, "net": 99800.0, "trades": 1, "top_score": 35.3, "lean": "buying", "history": [{"action": "BUY", "amount": 99800.0, "date": "2026-08-12", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000787/0000947871-26-000787-index.htm"}], "latest": {"action": "BUY", "amount": 99800.0, "date": "2026-08-12", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000787/0000947871-26-000787-index.htm"}}, {"who": "Jacob Elguicze", "who_key": "Elguicze Jacob", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 93360.0, "sold": 0, "net": 93360.0, "trades": 1, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 93360.0, "date": "2026-08-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1910501/000094787126000788/0000947871-26-000788-index.htm"}], "latest": {"action": "BUY", "amount": 93360.0, "date": "2026-08-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1910501/000094787126000788/0000947871-26-000788-index.htm"}}, {"who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 36971.375, "net": -36971.375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36971.375, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000859/0000947871-26-000859-index.htm"}], "latest": {"action": "SELL", "amount": 36971.375, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872789/000094787126000859/0000947871-26-000859-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 557945.0}, {"date": "2026-09-04", "net": -36971.375}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0000947871-26-000859", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001000275-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000789", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000788", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000787", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000947871-26-000786", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0000947871-26-000779", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "REGISTRATION STATEMENT", "accession": "0000947871-26-000755", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001872789-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001872789-26-000029", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-31", "title": "Form 8-K/A", "accession": "0001872789-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001936", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0000947871-26-000597", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-27", "title": "Form SCHEDULE 13G/A", "accession": "0001341401-26-000016", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001872789-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0000947871-26-000546", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0000897069-26-001012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001872789-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001872789-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000401", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001103", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "CURRENT REPORT", "accession": "0000947871-26-000310", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0000947871-26-000165", "price_sensitive": false}], "performance": {"ticker": "EMBC", "has_prices": true, "summary": {"n": 4, "avg": 0.11368421052631579, "win_rate": 1.0, "best": 0.11368421052631579, "worst": 0.11368421052631579, "as_of": "2026-09-18"}, "buys": [{"who": "HOMBACH ROBERT J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223848.0, "date": "2026-08-12", "score": 53.7, "ref_price": 4.75, "return": 0.11368421052631579}, {"who": "Mann Jeffrey Z", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, Pharm Svc&Prod Mgmt, CLO", "amount": 99800.0, "date": "2026-08-12", "score": 35.3, "ref_price": 4.75, "return": 0.11368421052631579}, {"who": "Elguicze Jacob", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 93360.0, "date": "2026-08-12", "score": 47.2, "ref_price": 4.75, "return": 0.11368421052631579}, {"who": "Kurdikar Devdatt", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 140937.0, "date": "2026-08-12", "score": 51.4, "ref_price": 4.75, "return": 0.11368421052631579}]}, "price_series": [{"date": "2022-03-21", "close": 55.5, "volume": null}, {"date": "2022-03-22", "close": 47.0, "volume": 7011.0}, {"date": "2022-03-23", "close": 42.0, "volume": 22946.0}, {"date": "2022-03-24", "close": 44.4189, "volume": 586.0}, {"date": "2022-03-25", "close": 43.01, "volume": 1146.0}, {"date": "2022-03-28", "close": 43.5, "volume": 1119.0}, {"date": "2022-03-29", "close": 40.05, "volume": 15549.0}, {"date": "2022-03-30", "close": 36.42, "volume": 46101.0}, {"date": "2022-03-31", "close": 33.33, "volume": 132301.0}, {"date": "2022-04-01", "close": 30.5, "volume": 22998020.0}, {"date": "2022-04-04", "close": 31.4, "volume": 5199717.0}, {"date": "2022-04-05", "close": 30.0, "volume": 4332966.0}, {"date": "2022-04-06", "close": 29.98, "volume": 7015791.0}, {"date": "2022-04-07", "close": 29.4, "volume": 5450345.0}, {"date": "2022-04-08", "close": 32.54, "volume": 3501187.0}, {"date": "2022-04-11", "close": 32.42, "volume": 1937516.0}, {"date": "2022-04-12", "close": 32.11, "volume": 2213448.0}, {"date": "2022-04-13", "close": 33.36, "volume": 2132754.0}, {"date": "2022-04-14", "close": 32.83, "volume": 1598893.0}, {"date": "2022-04-18", "close": 32.27, "volume": 926582.0}, {"date": "2022-04-19", "close": 30.93, "volume": 1038313.0}, {"date": "2022-04-20", "close": 31.13, "volume": 964538.0}, {"date": "2022-04-21", "close": 30.58, "volume": 860620.0}, {"date": "2022-04-22", "close": 31.65, "volume": 792141.0}, {"date": "2022-04-25", "close": 32.44, "volume": 862836.0}, {"date": "2022-04-26", "close": 31.09, "volume": 1023681.0}, {"date": "2022-04-27", "close": 31.65, "volume": 921206.0}, {"date": "2022-04-28", "close": 30.94, "volume": 846725.0}, {"date": "2022-04-29", "close": 30.43, "volume": 958846.0}, {"date": "2022-05-02", "close": 31.74, "volume": 1029727.0}, {"date": "2022-05-03", "close": 32.13, "volume": 746945.0}, {"date": "2022-05-04", "close": 32.44, "volume": 475814.0}, {"date": "2022-05-05", "close": 31.8, "volume": 269909.0}, {"date": "2022-05-06", "close": 30.06, "volume": 604854.0}, {"date": "2022-05-09", "close": 29.03, "volume": 1003335.0}, {"date": "2022-05-10", "close": 28.58, "volume": 929936.0}, {"date": "2022-05-11", "close": 28.88, "volume": 536857.0}, {"date": "2022-05-12", "close": 28.88, "volume": 660654.0}, {"date": "2022-05-13", "close": 26.33, "volume": 2386042.0}, {"date": "2022-05-16", "close": 25.24, "volume": 1390805.0}, {"date": "2022-05-17", "close": 25.84, "volume": 1150216.0}, {"date": "2022-05-18", "close": 26.67, "volume": 1197545.0}, {"date": "2022-05-19", "close": 27.18, "volume": 667577.0}, {"date": "2022-05-20", "close": 27.75, "volume": 527639.0}, {"date": "2022-05-23", "close": 26.47, "volume": 514846.0}, {"date": "2022-05-24", "close": 25.31, "volume": 948994.0}, {"date": "2022-05-25", "close": 25.65, "volume": 698534.0}, {"date": "2022-05-26", "close": 26.17, "volume": 656976.0}, {"date": "2022-05-27", "close": 26.34, "volume": 363627.0}, {"date": "2022-05-31", "close": 24.78, "volume": 973656.0}, {"date": "2022-06-01", "close": 25.26, "volume": 628728.0}, {"date": "2022-06-02", "close": 28.32, "volume": 548079.0}, {"date": "2022-06-03", "close": 27.51, "volume": 507315.0}, {"date": "2022-06-06", "close": 28.21, "volume": 731674.0}, {"date": "2022-06-07", "close": 27.75, "volume": 538546.0}, {"date": "2022-06-08", "close": 28.0, "volume": 601233.0}, {"date": "2022-06-09", "close": 27.7, "volume": 430049.0}, {"date": "2022-06-10", "close": 27.1, "volume": 476845.0}, {"date": "2022-06-13", "close": 26.22, "volume": 481399.0}, {"date": "2022-06-14", "close": 27.51, "volume": 651718.0}, {"date": "2022-06-15", "close": 28.13, "volume": 474526.0}, {"date": "2022-06-16", "close": 27.52, "volume": 646259.0}, {"date": "2022-06-17", "close": 28.26, "volume": 1966229.0}, {"date": "2022-06-21", "close": 27.0, "volume": 904355.0}, {"date": "2022-06-22", "close": 28.39, "volume": 594411.0}, {"date": "2022-06-23", "close": 27.02, "volume": 889211.0}, {"date": "2022-06-24", "close": 26.87, "volume": 7372727.0}, {"date": "2022-06-27", "close": 27.0, "volume": 1138729.0}, {"date": "2022-06-28", "close": 26.81, "volume": 818757.0}, {"date": "2022-06-29", "close": 25.85, "volume": 701544.0}, {"date": "2022-06-30", "close": 25.32, "volume": 648836.0}, {"date": "2022-07-01", "close": 26.08, "volume": 578190.0}, {"date": "2022-07-05", "close": 26.21, "volume": 593073.0}, {"date": "2022-07-06", "close": 25.47, "volume": 356853.0}, {"date": "2022-07-07", "close": 25.1, "volume": 467310.0}, {"date": "2022-07-08", "close": 25.21, "volume": 296683.0}, {"date": "2022-07-11", "close": 24.03, "volume": 362211.0}, {"date": "2022-07-12", "close": 24.55, "volume": 323828.0}, {"date": "2022-07-13", "close": 24.67, "volume": 207022.0}, {"date": "2022-07-14", "close": 24.6, "volume": 263068.0}, {"date": "2022-07-15", "close": 25.4, "volume": 574999.0}, {"date": "2022-07-18", "close": 24.0, "volume": 385931.0}, {"date": "2022-07-19", "close": 26.29, "volume": 566741.0}, {"date": "2022-07-20", "close": 27.33, "volume": 351194.0}, {"date": "2022-07-21", "close": 27.03, "volume": 320103.0}, {"date": "2022-07-22", "close": 26.4, "volume": 350890.0}, {"date": "2022-07-25", "close": 27.06, "volume": 272867.0}, {"date": "2022-07-26", "close": 27.15, "volume": 295416.0}, {"date": "2022-07-27", "close": 27.84, "volume": 450511.0}, {"date": "2022-07-28", "close": 29.24, "volume": 600033.0}, {"date": "2022-07-29", "close": 29.43, "volume": 663616.0}, {"date": "2022-08-01", "close": 29.52, "volume": 338005.0}, {"date": "2022-08-02", "close": 30.26, "volume": 454344.0}, {"date": "2022-08-03", "close": 29.87, "volume": 375045.0}, {"date": "2022-08-04", "close": 29.6, "volume": 295402.0}, {"date": "2022-08-05", "close": 30.9, "volume": 293353.0}, {"date": "2022-08-08", "close": 31.03, "volume": 298874.0}, {"date": "2022-08-09", "close": 30.35, "volume": 305506.0}, {"date": "2022-08-10", "close": 30.01, "volume": 442733.0}, {"date": "2022-08-11", "close": 30.0, "volume": 238037.0}, {"date": "2022-08-12", "close": 28.68, "volume": 867785.0}, {"date": "2022-08-15", "close": 33.42, "volume": 853064.0}, {"date": "2022-08-16", "close": 32.33, "volume": 415262.0}, {"date": "2022-08-17", "close": 32.68, "volume": 255711.0}, {"date": "2022-08-18", "close": 33.39, "volume": 479401.0}, {"date": "2022-08-19", "close": 33.43, "volume": 378617.0}, {"date": "2022-08-22", "close": 32.89, "volume": 334667.0}, {"date": "2022-08-23", "close": 32.25, "volume": 285338.0}, {"date": "2022-08-24", "close": 32.28, "volume": 305683.0}, {"date": "2022-08-25", "close": 32.99, "volume": 201162.0}, {"date": "2022-08-26", "close": 31.82, "volume": 422671.0}, {"date": "2022-08-29", "close": 31.63, "volume": 234352.0}, {"date": "2022-08-30", "close": 31.23, "volume": 208216.0}, {"date": "2022-08-31", "close": 31.92, "volume": 375597.0}, {"date": "2022-09-01", "close": 31.99, "volume": 423123.0}, {"date": "2022-09-02", "close": 31.39, "volume": 280638.0}, {"date": "2022-09-06", "close": 30.94, "volume": 257902.0}, {"date": "2022-09-07", "close": 32.02, "volume": 221480.0}, {"date": "2022-09-08", "close": 32.43, "volume": 545306.0}, {"date": "2022-09-09", "close": 32.39, "volume": 325607.0}, {"date": "2022-09-12", "close": 33.07, "volume": 484700.0}, {"date": "2022-09-13", "close": 31.88, "volume": 245178.0}, {"date": "2022-09-14", "close": 32.5, "volume": 593518.0}, {"date": "2022-09-15", "close": 32.61, "volume": 434574.0}, {"date": "2022-09-16", "close": 31.61, "volume": 1295027.0}, {"date": "2022-09-19", "close": 31.43, "volume": 511594.0}, {"date": "2022-09-20", "close": 30.48, "volume": 517824.0}, {"date": "2022-09-21", "close": 30.31, "volume": 268894.0}, {"date": "2022-09-22", "close": 29.88, "volume": 344705.0}, {"date": "2022-09-23", "close": 29.27, "volume": 505465.0}, {"date": "2022-09-26", "close": 28.59, "volume": 357635.0}, {"date": "2022-09-27", "close": 28.4, "volume": 393960.0}, {"date": "2022-09-28", "close": 29.6, "volume": 357131.0}, {"date": "2022-09-29", "close": 29.41, "volume": 475354.0}, {"date": "2022-09-30", "close": 28.79, "volume": 429781.0}, {"date": "2022-10-03", "close": 28.2, "volume": 459066.0}, {"date": "2022-10-04", "close": 29.65, "volume": 580258.0}, {"date": "2022-10-05", "close": 29.43, "volume": 625672.0}, {"date": "2022-10-06", "close": 28.98, "volume": 360000.0}, {"date": "2022-10-07", "close": 27.74, "volume": 369286.0}, {"date": "2022-10-10", "close": 28.38, "volume": 279252.0}, {"date": "2022-10-11", "close": 28.01, "volume": 411568.0}, {"date": "2022-10-12", "close": 28.09, "volume": 304572.0}, {"date": "2022-10-13", "close": 29.02, "volume": 495741.0}, {"date": "2022-10-14", "close": 28.77, "volume": 433439.0}, {"date": "2022-10-17", "close": 29.33, "volume": 538762.0}, {"date": "2022-10-18", "close": 29.19, "volume": 401725.0}, {"date": "2022-10-19", "close": 28.59, "volume": 341646.0}, {"date": "2022-10-20", "close": 29.15, "volume": 431855.0}, {"date": "2022-10-21", "close": 29.92, "volume": 739710.0}, {"date": "2022-10-24", "close": 29.87, "volume": 383344.0}, {"date": "2022-10-25", "close": 30.6, "volume": 959270.0}, {"date": "2022-10-26", "close": 30.73, "volume": 920902.0}, {"date": "2022-10-27", "close": 31.29, "volume": 578653.0}, {"date": "2022-10-28", "close": 31.1, "volume": 616641.0}, {"date": "2022-10-31", "close": 30.92, "volume": 6540017.0}, {"date": "2022-11-01", "close": 30.03, "volume": 433195.0}, {"date": "2022-11-02", "close": 28.96, "volume": 363747.0}, {"date": "2022-11-03", "close": 27.99, "volume": 530746.0}, {"date": "2022-11-04", "close": 29.18, "volume": 287189.0}, {"date": "2022-11-07", "close": 29.93, "volume": 354490.0}, {"date": "2022-11-08", "close": 29.78, "volume": 351013.0}, {"date": "2022-11-09", "close": 28.33, "volume": 303375.0}, {"date": "2022-11-10", "close": 30.75, "volume": 600793.0}, {"date": "2022-11-11", "close": 33.78, "volume": 437843.0}, {"date": "2022-11-14", "close": 33.65, "volume": 450535.0}, {"date": "2022-11-15", "close": 33.27, "volume": 580844.0}, {"date": "2022-11-16", "close": 32.4, "volume": 336131.0}, {"date": "2022-11-17", "close": 31.6, "volume": 268090.0}, {"date": "2022-11-18", "close": 31.87, "volume": 328239.0}, {"date": "2022-11-21", "close": 31.82, "volume": 226036.0}, {"date": "2022-11-22", "close": 32.64, "volume": 224708.0}, {"date": "2022-11-23", "close": 32.98, "volume": 246033.0}, {"date": "2022-11-25", "close": 33.04, "volume": 98762.0}, {"date": "2022-11-28", "close": 32.01, "volume": 255074.0}, {"date": "2022-11-29", "close": 32.65, "volume": 327109.0}, {"date": "2022-11-30", "close": 32.92, "volume": 1178650.0}, {"date": "2022-12-01", "close": 33.26, "volume": 255416.0}, {"date": "2022-12-02", "close": 33.76, "volume": 175875.0}, {"date": "2022-12-05", "close": 33.83, "volume": 208157.0}, {"date": "2022-12-06", "close": 32.21, "volume": 237301.0}, {"date": "2022-12-07", "close": 32.49, "volume": 297507.0}, {"date": "2022-12-08", "close": 32.13, "volume": 390081.0}, {"date": "2022-12-09", "close": 31.93, "volume": 296353.0}, {"date": "2022-12-12", "close": 33.64, "volume": 264838.0}, {"date": "2022-12-13", "close": 35.48, "volume": 684155.0}, {"date": "2022-12-14", "close": 35.14, "volume": 390156.0}, {"date": "2022-12-15", "close": 33.04, "volume": 477441.0}, {"date": "2022-12-16", "close": 33.62, "volume": 1461046.0}, {"date": "2022-12-19", "close": 32.48, "volume": 394333.0}, {"date": "2022-12-20", "close": 27.4, "volume": 2827767.0}, {"date": "2022-12-21", "close": 28.05, "volume": 1389671.0}, {"date": "2022-12-22", "close": 27.92, "volume": 798385.0}, {"date": "2022-12-23", "close": 27.52, "volume": 667722.0}, {"date": "2022-12-27", "close": 26.83, "volume": 441709.0}, {"date": "2022-12-28", "close": 25.83, "volume": 922209.0}, {"date": "2022-12-29", "close": 25.96, "volume": 1062533.0}, {"date": "2022-12-30", "close": 25.29, "volume": 1143714.0}, {"date": "2023-01-03", "close": 25.31, "volume": 752714.0}, {"date": "2023-01-04", "close": 26.62, "volume": 510702.0}, {"date": "2023-01-05", "close": 25.14, "volume": 850394.0}, {"date": "2023-01-06", "close": 25.05, "volume": 678852.0}, {"date": "2023-01-09", "close": 24.51, "volume": 725993.0}, {"date": "2023-01-10", "close": 24.54, "volume": 584523.0}, {"date": "2023-01-11", "close": 23.98, "volume": 540927.0}, {"date": "2023-01-12", "close": 23.17, "volume": 761043.0}, {"date": "2023-01-13", "close": 23.07, "volume": 640971.0}, {"date": "2023-01-17", "close": 23.57, "volume": 771923.0}, {"date": "2023-01-18", "close": 23.79, "volume": 691459.0}, {"date": "2023-01-19", "close": 23.34, "volume": 557922.0}, {"date": "2023-01-20", "close": 23.72, "volume": 674448.0}, {"date": "2023-01-23", "close": 24.51, "volume": 556265.0}, {"date": "2023-01-24", "close": 23.7, "volume": 612289.0}, {"date": "2023-01-25", "close": 25.21, "volume": 891482.0}, {"date": "2023-01-26", "close": 26.88, "volume": 1367434.0}, {"date": "2023-01-27", "close": 27.4, "volume": 797421.0}, {"date": "2023-01-30", "close": 26.34, "volume": 914262.0}, {"date": "2023-01-31", "close": 26.39, "volume": 13478840.0}, {"date": "2023-02-01", "close": 27.36, "volume": 580714.0}, {"date": "2023-02-02", "close": 28.81, "volume": 542841.0}, {"date": "2023-02-03", "close": 28.16, "volume": 652202.0}, {"date": "2023-02-06", "close": 28.44, "volume": 452294.0}, {"date": "2023-02-07", "close": 28.5, "volume": 369453.0}, {"date": "2023-02-08", "close": 28.66, "volume": 395245.0}, {"date": "2023-02-09", "close": 27.64, "volume": 433283.0}, {"date": "2023-02-10", "close": 28.51, "volume": 590431.0}, {"date": "2023-02-13", "close": 28.43, "volume": 456400.0}, {"date": "2023-02-14", "close": 32.0, "volume": 2746042.0}, {"date": "2023-02-15", "close": 32.77, "volume": 830728.0}, {"date": "2023-02-16", "close": 31.04, "volume": 841950.0}, {"date": "2023-02-17", "close": 31.84, "volume": 932832.0}, {"date": "2023-02-21", "close": 31.21, "volume": 677124.0}, {"date": "2023-02-22", "close": 31.54, "volume": 447145.0}, {"date": "2023-02-23", "close": 32.14, "volume": 510748.0}, {"date": "2023-02-24", "close": 31.29, "volume": 479434.0}, {"date": "2023-02-27", "close": 31.63, "volume": 405607.0}, {"date": "2023-02-28", "close": 31.95, "volume": 611609.0}, {"date": "2023-03-01", "close": 32.46, "volume": 382882.0}, {"date": "2023-03-02", "close": 32.0, "volume": 469322.0}, {"date": "2023-03-03", "close": 31.74, "volume": 381423.0}, {"date": "2023-03-06", "close": 30.48, "volume": 493058.0}, {"date": "2023-03-07", "close": 31.18, "volume": 415037.0}, {"date": "2023-03-08", "close": 30.83, "volume": 296969.0}, {"date": "2023-03-09", "close": 30.44, "volume": 516156.0}, {"date": "2023-03-10", "close": 30.27, "volume": 377339.0}, {"date": "2023-03-13", "close": 29.04, "volume": 546465.0}, {"date": "2023-03-14", "close": 29.83, "volume": 362112.0}, {"date": "2023-03-15", "close": 30.01, "volume": 558338.0}, {"date": "2023-03-16", "close": 29.53, "volume": 343406.0}, {"date": "2023-03-17", "close": 29.81, "volume": 2255931.0}, {"date": "2023-03-20", "close": 29.67, "volume": 334023.0}, {"date": "2023-03-21", "close": 31.07, "volume": 363263.0}, {"date": "2023-03-22", "close": 29.3, "volume": 419683.0}, {"date": "2023-03-23", "close": 29.43, "volume": 244718.0}, {"date": "2023-03-24", "close": 30.38, "volume": 379561.0}, {"date": "2023-03-27", "close": 30.51, "volume": 263704.0}, {"date": "2023-03-28", "close": 29.02, "volume": 548742.0}, {"date": "2023-03-29", "close": 28.12, "volume": 432574.0}, {"date": "2023-03-30", "close": 27.94, "volume": 311085.0}, {"date": "2023-03-31", "close": 28.12, "volume": 656714.0}, {"date": "2023-04-03", "close": 27.27, "volume": 363789.0}, {"date": "2023-04-04", "close": 27.36, "volume": 498293.0}, {"date": "2023-04-05", "close": 28.38, "volume": 477266.0}, {"date": "2023-04-06", "close": 28.36, "volume": 291239.0}, {"date": "2023-04-10", "close": 28.88, "volume": 345819.0}, {"date": "2023-04-11", "close": 29.2, "volume": 288580.0}, {"date": "2023-04-12", "close": 28.41, "volume": 279655.0}, {"date": "2023-04-13", "close": 28.51, "volume": 239268.0}, {"date": "2023-04-14", "close": 28.19, "volume": 258202.0}, {"date": "2023-04-17", "close": 28.34, "volume": 151000.0}, {"date": "2023-04-18", "close": 28.64, "volume": 189294.0}, {"date": "2023-04-19", "close": 29.22, "volume": 235767.0}, {"date": "2023-04-20", "close": 29.29, "volume": 213575.0}, {"date": "2023-04-21", "close": 29.46, "volume": 246963.0}, {"date": "2023-04-24", "close": 28.77, "volume": 265151.0}, {"date": "2023-04-25", "close": 27.67, "volume": 396488.0}, {"date": "2023-04-26", "close": 27.36, "volume": 294821.0}, {"date": "2023-04-27", "close": 27.45, "volume": 238221.0}, {"date": "2023-04-28", "close": 27.75, "volume": 285094.0}, {"date": "2023-05-01", "close": 28.93, "volume": 295314.0}, {"date": "2023-05-02", "close": 28.32, "volume": 226201.0}, {"date": "2023-05-03", "close": 29.05, "volume": 291407.0}, {"date": "2023-05-04", "close": 28.52, "volume": 315238.0}, {"date": "2023-05-05", "close": 29.16, "volume": 383177.0}, {"date": "2023-05-08", "close": 29.33, "volume": 210104.0}, {"date": "2023-05-09", "close": 29.26, "volume": 212071.0}, {"date": "2023-05-10", "close": 29.58, "volume": 141099.0}, {"date": "2023-05-11", "close": 28.92, "volume": 322278.0}, {"date": "2023-05-12", "close": 30.69, "volume": 805210.0}, {"date": "2023-05-15", "close": 28.71, "volume": 456040.0}, {"date": "2023-05-16", "close": 28.84, "volume": 434787.0}, {"date": "2023-05-17", "close": 27.95, "volume": 369474.0}, {"date": "2023-05-18", "close": 28.46, "volume": 530069.0}, {"date": "2023-05-19", "close": 27.05, "volume": 479306.0}, {"date": "2023-05-22", "close": 26.85, "volume": 351263.0}, {"date": "2023-05-23", "close": 28.68, "volume": 558784.0}, {"date": "2023-05-24", "close": 27.97, "volume": 349692.0}, {"date": "2023-05-25", "close": 27.22, "volume": 328460.0}, {"date": "2023-05-26", "close": 26.9, "volume": 288590.0}, {"date": "2023-05-30", "close": 27.36, "volume": 282328.0}, {"date": "2023-05-31", "close": 27.67, "volume": 511052.0}, {"date": "2023-06-01", "close": 26.88, "volume": 480868.0}, {"date": "2023-06-02", "close": 27.34, "volume": 297069.0}, {"date": "2023-06-05", "close": 26.21, "volume": 427981.0}, {"date": "2023-06-06", "close": 27.155, "volume": 370515.0}, {"date": "2023-06-07", "close": 28.21, "volume": 472561.0}, {"date": "2023-06-08", "close": 26.36, "volume": 523405.0}, {"date": "2023-06-09", "close": 25.5, "volume": 454502.0}, {"date": "2023-06-12", "close": 24.92, "volume": 510003.0}, {"date": "2023-06-13", "close": 25.46, "volume": 359921.0}, {"date": "2023-06-14", "close": 25.12, "volume": 415507.0}, {"date": "2023-06-15", "close": 26.29, "volume": 401276.0}, {"date": "2023-06-16", "close": 24.99, "volume": 2579654.0}, {"date": "2023-06-20", "close": 24.8, "volume": 438219.0}, {"date": "2023-06-21", "close": 24.61, "volume": 267922.0}, {"date": "2023-06-22", "close": 24.77, "volume": 303225.0}, {"date": "2023-06-23", "close": 23.97, "volume": 1753993.0}, {"date": "2023-06-26", "close": 23.7, "volume": 295811.0}, {"date": "2023-06-27", "close": 23.27, "volume": 321841.0}, {"date": "2023-06-28", "close": 22.91, "volume": 192055.0}, {"date": "2023-06-29", "close": 22.58, "volume": 891193.0}, {"date": "2023-06-30", "close": 21.6, "volume": 782727.0}, {"date": "2023-07-03", "close": 21.0, "volume": 595846.0}, {"date": "2023-07-05", "close": 20.79, "volume": 726464.0}, {"date": "2023-07-06", "close": 20.27, "volume": 537455.0}, {"date": "2023-07-07", "close": 20.38, "volume": 387725.0}, {"date": "2023-07-10", "close": 20.84, "volume": 337201.0}, {"date": "2023-07-11", "close": 20.45, "volume": 367255.0}, {"date": "2023-07-12", "close": 20.23, "volume": 380293.0}, {"date": "2023-07-13", "close": 20.49, "volume": 425393.0}, {"date": "2023-07-14", "close": 21.34, "volume": 1617786.0}, {"date": "2023-07-17", "close": 20.22, "volume": 786188.0}, {"date": "2023-07-18", "close": 20.06, "volume": 526492.0}, {"date": "2023-07-19", "close": 19.75, "volume": 690404.0}, {"date": "2023-07-20", "close": 19.76, "volume": 362158.0}, {"date": "2023-07-21", "close": 20.44, "volume": 580154.0}, {"date": "2023-07-24", "close": 20.26, "volume": 463045.0}, {"date": "2023-07-25", "close": 20.96, "volume": 679708.0}, {"date": "2023-07-26", "close": 21.29, "volume": 756987.0}, {"date": "2023-07-27", "close": 21.2, "volume": 584543.0}, {"date": "2023-07-28", "close": 21.28, "volume": 508374.0}, {"date": "2023-07-31", "close": 21.34, "volume": 419005.0}, {"date": "2023-08-01", "close": 21.17, "volume": 423609.0}, {"date": "2023-08-02", "close": 20.98, "volume": 565107.0}, {"date": "2023-08-03", "close": 21.29, "volume": 468618.0}, {"date": "2023-08-04", "close": 21.43, "volume": 522141.0}, {"date": "2023-08-07", "close": 21.61, "volume": 566755.0}, {"date": "2023-08-08", "close": 22.17, "volume": 2130444.0}, {"date": "2023-08-09", "close": 21.5, "volume": 1296820.0}, {"date": "2023-08-10", "close": 20.82, "volume": 1148868.0}, {"date": "2023-08-11", "close": 20.83, "volume": 938386.0}, {"date": "2023-08-14", "close": 20.6, "volume": 628662.0}, {"date": "2023-08-15", "close": 19.68, "volume": 472445.0}, {"date": "2023-08-16", "close": 18.88, "volume": 571001.0}, {"date": "2023-08-17", "close": 18.55, "volume": 595763.0}, {"date": "2023-08-18", "close": 18.2, "volume": 550567.0}, {"date": "2023-08-21", "close": 17.17, "volume": 545882.0}, {"date": "2023-08-22", "close": 17.23, "volume": 747590.0}, {"date": "2023-08-23", "close": 17.65, "volume": 525824.0}, {"date": "2023-08-24", "close": 16.94, "volume": 520640.0}, {"date": "2023-08-25", "close": 17.14, "volume": 353338.0}, {"date": "2023-08-28", "close": 17.45, "volume": 451909.0}, {"date": "2023-08-29", "close": 18.11, "volume": 652653.0}, {"date": "2023-08-30", "close": 18.35, "volume": 432666.0}, {"date": "2023-08-31", "close": 18.33, "volume": 625238.0}, {"date": "2023-09-01", "close": 18.24, "volume": 411684.0}, {"date": "2023-09-05", "close": 18.06, "volume": 467103.0}, {"date": "2023-09-06", "close": 18.1, "volume": 530352.0}, {"date": "2023-09-07", "close": 15.71, "volume": 1016276.0}, {"date": "2023-09-08", "close": 15.94, "volume": 1003175.0}, {"date": "2023-09-11", "close": 16.17, "volume": 672779.0}, {"date": "2023-09-12", "close": 16.71, "volume": 589994.0}, {"date": "2023-09-13", "close": 16.58, "volume": 504298.0}, {"date": "2023-09-14", "close": 16.49, "volume": 375571.0}, {"date": "2023-09-15", "close": 16.29, "volume": 1362941.0}, {"date": "2023-09-18", "close": 16.27, "volume": 351624.0}, {"date": "2023-09-19", "close": 16.29, "volume": 375084.0}, {"date": "2023-09-20", "close": 15.73, "volume": 415342.0}, {"date": "2023-09-21", "close": 15.48, "volume": 361388.0}, {"date": "2023-09-22", "close": 15.17, "volume": 488284.0}, {"date": "2023-09-25", "close": 15.3, "volume": 354842.0}, {"date": "2023-09-26", "close": 15.22, "volume": 707925.0}, {"date": "2023-09-27", "close": 15.22, "volume": 551206.0}, {"date": "2023-09-28", "close": 15.0, "volume": 644630.0}, {"date": "2023-09-29", "close": 15.05, "volume": 372443.0}, {"date": "2023-10-02", "close": 14.69, "volume": 479792.0}, {"date": "2023-10-03", "close": 12.87, "volume": 675246.0}, {"date": "2023-10-04", "close": 13.3, "volume": 595242.0}, {"date": "2023-10-05", "close": 13.71, "volume": 587385.0}, {"date": "2023-10-06", "close": 14.06, "volume": 388338.0}, {"date": "2023-10-09", "close": 14.69, "volume": 547308.0}, {"date": "2023-10-10", "close": 15.01, "volume": 633620.0}, {"date": "2023-10-11", "close": 15.11, "volume": 470738.0}, {"date": "2023-10-12", "close": 15.24, "volume": 550609.0}, {"date": "2023-10-13", "close": 15.3, "volume": 483448.0}, {"date": "2023-10-16", "close": 15.81, "volume": 649442.0}, {"date": "2023-10-17", "close": 15.59, "volume": 557735.0}, {"date": "2023-10-18", "close": 15.41, "volume": 613892.0}, {"date": "2023-10-19", "close": 15.32, "volume": 973451.0}, {"date": "2023-10-20", "close": 15.5, "volume": 705516.0}, {"date": "2023-10-23", "close": 15.51, "volume": 838903.0}, {"date": "2023-10-24", "close": 16.41, "volume": 558805.0}, {"date": "2023-10-25", "close": 14.93, "volume": 419487.0}, {"date": "2023-10-26", "close": 14.87, "volume": 543921.0}, {"date": "2023-10-27", "close": 14.75, "volume": 424179.0}, {"date": "2023-10-30", "close": 15.25, "volume": 462491.0}, {"date": "2023-10-31", "close": 15.12, "volume": 478007.0}, {"date": "2023-11-01", "close": 15.17, "volume": 357278.0}, {"date": "2023-11-02", "close": 15.57, "volume": 736951.0}, {"date": "2023-11-03", "close": 16.21, "volume": 359777.0}, {"date": "2023-11-06", "close": 15.68, "volume": 1111894.0}, {"date": "2023-11-07", "close": 15.53, "volume": 534560.0}, {"date": "2023-11-08", "close": 15.35, "volume": 539920.0}, {"date": "2023-11-09", "close": 14.67, "volume": 330686.0}, {"date": "2023-11-10", "close": 14.81, "volume": 446752.0}, {"date": "2023-11-13", "close": 14.82, "volume": 292939.0}, {"date": "2023-11-14", "close": 15.9, "volume": 832242.0}, {"date": "2023-11-15", "close": 16.41, "volume": 555043.0}, {"date": "2023-11-16", "close": 16.4, "volume": 310033.0}, {"date": "2023-11-17", "close": 16.63, "volume": 451456.0}, {"date": "2023-11-20", "close": 16.33, "volume": 601149.0}, {"date": "2023-11-21", "close": 17.06, "volume": 1110098.0}, {"date": "2023-11-22", "close": 17.62, "volume": 606931.0}, {"date": "2023-11-24", "close": 17.49, "volume": 192789.0}, {"date": "2023-11-27", "close": 17.38, "volume": 358631.0}, {"date": "2023-11-28", "close": 17.51, "volume": 1532188.0}, {"date": "2023-11-29", "close": 18.1, "volume": 557100.0}, {"date": "2023-11-30", "close": 18.34, "volume": 534282.0}, {"date": "2023-12-01", "close": 18.42, "volume": 748410.0}, {"date": "2023-12-04", "close": 18.72, "volume": 679865.0}, {"date": "2023-12-05", "close": 18.06, "volume": 303221.0}, {"date": "2023-12-06", "close": 17.63, "volume": 280657.0}, {"date": "2023-12-07", "close": 17.41, "volume": 525594.0}, {"date": "2023-12-08", "close": 17.9, "volume": 330374.0}, {"date": "2023-12-11", "close": 17.64, "volume": 578982.0}, {"date": "2023-12-12", "close": 17.09, "volume": 320741.0}, {"date": "2023-12-13", "close": 17.91, "volume": 391417.0}, {"date": "2023-12-14", "close": 17.89, "volume": 591847.0}, {"date": "2023-12-15", "close": 17.35, "volume": 2320352.0}, {"date": "2023-12-18", "close": 17.59, "volume": 639241.0}, {"date": "2023-12-19", "close": 17.89, "volume": 711506.0}, {"date": "2023-12-20", "close": 17.82, "volume": 734004.0}, {"date": "2023-12-21", "close": 18.67, "volume": 413044.0}, {"date": "2023-12-22", "close": 18.38, "volume": 293525.0}, {"date": "2023-12-26", "close": 18.9, "volume": 215897.0}, {"date": "2023-12-27", "close": 18.87, "volume": 206135.0}, {"date": "2023-12-28", "close": 19.09, "volume": 344360.0}, {"date": "2023-12-29", "close": 18.93, "volume": 446158.0}, {"date": "2024-01-02", "close": 19.07, "volume": 508529.0}, {"date": "2024-01-03", "close": 18.29, "volume": 538349.0}, {"date": "2024-01-04", "close": 18.42, "volume": 294755.0}, {"date": "2024-01-05", "close": 18.24, "volume": 182638.0}, {"date": "2024-01-08", "close": 19.33, "volume": 438575.0}, {"date": "2024-01-09", "close": 18.47, "volume": 302740.0}, {"date": "2024-01-10", "close": 18.4, "volume": 221977.0}, {"date": "2024-01-11", "close": 17.575, "volume": 381384.0}, {"date": "2024-01-12", "close": 17.25, "volume": 280957.0}, {"date": "2024-01-16", "close": 17.23, "volume": 346215.0}, {"date": "2024-01-17", "close": 16.78, "volume": 372274.0}, {"date": "2024-01-18", "close": 17.02, "volume": 233407.0}, {"date": "2024-01-19", "close": 16.93, "volume": 233628.0}, {"date": "2024-01-22", "close": 16.98, "volume": 362254.0}, {"date": "2024-01-23", "close": 16.78, "volume": 282390.0}, {"date": "2024-01-24", "close": 16.87, "volume": 271400.0}, {"date": "2024-01-25", "close": 16.92, "volume": 230896.0}, {"date": "2024-01-26", "close": 17.3, "volume": 456776.0}, {"date": "2024-01-29", "close": 16.86, "volume": 493140.0}, {"date": "2024-01-30", "close": 17.11, "volume": 461241.0}, {"date": "2024-01-31", "close": 17.14, "volume": 329389.0}, {"date": "2024-02-01", "close": 17.54, "volume": 209969.0}, {"date": "2024-02-02", "close": 17.09, "volume": 332448.0}, {"date": "2024-02-05", "close": 16.57, "volume": 367906.0}, {"date": "2024-02-06", "close": 17.4, "volume": 315360.0}, {"date": "2024-02-07", "close": 17.46, "volume": 256441.0}, {"date": "2024-02-08", "close": 17.76, "volume": 339552.0}, {"date": "2024-02-09", "close": 16.255, "volume": 1870798.0}, {"date": "2024-02-12", "close": 14.97, "volume": 1152156.0}, {"date": "2024-02-13", "close": 14.25, "volume": 989686.0}, {"date": "2024-02-14", "close": 14.54, "volume": 498969.0}, {"date": "2024-02-15", "close": 14.78, "volume": 452317.0}, {"date": "2024-02-16", "close": 14.48, "volume": 452125.0}, {"date": "2024-02-20", "close": 14.3, "volume": 495625.0}, {"date": "2024-02-21", "close": 14.95, "volume": 301988.0}, {"date": "2024-02-22", "close": 14.75, "volume": 312423.0}, {"date": "2024-02-23", "close": 14.84, "volume": 381496.0}, {"date": "2024-02-26", "close": 14.57, "volume": 550617.0}, {"date": "2024-02-27", "close": 14.42, "volume": 667712.0}, {"date": "2024-02-28", "close": 14.02, "volume": 402220.0}, {"date": "2024-02-29", "close": 14.28, "volume": 560353.0}, {"date": "2024-03-01", "close": 14.16, "volume": 280774.0}, {"date": "2024-03-04", "close": 13.89, "volume": 251739.0}, {"date": "2024-03-05", "close": 13.47, "volume": 262686.0}, {"date": "2024-03-06", "close": 13.47, "volume": 258074.0}, {"date": "2024-03-07", "close": 13.9, "volume": 285075.0}, {"date": "2024-03-08", "close": 13.77, "volume": 291757.0}, {"date": "2024-03-11", "close": 13.74, "volume": 225039.0}, {"date": "2024-03-12", "close": 13.74, "volume": 251134.0}, {"date": "2024-03-13", "close": 13.99, "volume": 235200.0}, {"date": "2024-03-14", "close": 13.75, "volume": 371741.0}, {"date": "2024-03-15", "close": 13.23, "volume": 1054514.0}, {"date": "2024-03-18", "close": 13.32, "volume": 464543.0}, {"date": "2024-03-19", "close": 12.85, "volume": 489706.0}, {"date": "2024-03-20", "close": 12.89, "volume": 421474.0}, {"date": "2024-03-21", "close": 12.99, "volume": 531366.0}, {"date": "2024-03-22", "close": 12.41, "volume": 249347.0}, {"date": "2024-03-25", "close": 12.53, "volume": 414521.0}, {"date": "2024-03-26", "close": 12.35, "volume": 301153.0}, {"date": "2024-03-27", "close": 12.9, "volume": 295700.0}, {"date": "2024-03-28", "close": 13.27, "volume": 316423.0}, {"date": "2024-04-01", "close": 13.11, "volume": 352172.0}, {"date": "2024-04-02", "close": 12.72, "volume": 471464.0}, {"date": "2024-04-03", "close": 12.65, "volume": 348913.0}, {"date": "2024-04-04", "close": 12.78, "volume": 448713.0}, {"date": "2024-04-05", "close": 12.76, "volume": 301594.0}, {"date": "2024-04-08", "close": 12.14, "volume": 355666.0}, {"date": "2024-04-09", "close": 11.82, "volume": 282333.0}, {"date": "2024-04-10", "close": 11.4, "volume": 427299.0}, {"date": "2024-04-11", "close": 11.01, "volume": 374637.0}, {"date": "2024-04-12", "close": 10.25, "volume": 412974.0}, {"date": "2024-04-15", "close": 10.59, "volume": 677177.0}, {"date": "2024-04-16", "close": 10.35, "volume": 365221.0}, {"date": "2024-04-17", "close": 10.24, "volume": 363314.0}, {"date": "2024-04-18", "close": 10.35, "volume": 304600.0}, {"date": "2024-04-19", "close": 10.62, "volume": 576179.0}, {"date": "2024-04-22", "close": 10.72, "volume": 408666.0}, {"date": "2024-04-23", "close": 10.88, "volume": 357508.0}, {"date": "2024-04-24", "close": 10.89, "volume": 284241.0}, {"date": "2024-04-25", "close": 10.4, "volume": 488927.0}, {"date": "2024-04-26", "close": 10.31, "volume": 264117.0}, {"date": "2024-04-29", "close": 10.44, "volume": 239245.0}, {"date": "2024-04-30", "close": 10.13, "volume": 337873.0}, {"date": "2024-05-01", "close": 10.13, "volume": 290678.0}, {"date": "2024-05-02", "close": 10.23, "volume": 587171.0}, {"date": "2024-05-03", "close": 10.15, "volume": 446240.0}, {"date": "2024-05-06", "close": 10.39, "volume": 314664.0}, {"date": "2024-05-07", "close": 10.55, "volume": 417564.0}, {"date": "2024-05-08", "close": 10.27, "volume": 416093.0}, {"date": "2024-05-09", "close": 14.16, "volume": 2585102.0}, {"date": "2024-05-10", "close": 14.24, "volume": 812012.0}, {"date": "2024-05-13", "close": 14.18, "volume": 482246.0}, {"date": "2024-05-14", "close": 14.6, "volume": 490930.0}, {"date": "2024-05-15", "close": 13.75, "volume": 310064.0}, {"date": "2024-05-16", "close": 14.2, "volume": 283572.0}, {"date": "2024-05-17", "close": 14.45, "volume": 382899.0}, {"date": "2024-05-20", "close": 13.93, "volume": 297076.0}, {"date": "2024-05-21", "close": 13.69, "volume": 397541.0}, {"date": "2024-05-22", "close": 13.57, "volume": 287243.0}, {"date": "2024-05-23", "close": 12.99, "volume": 473035.0}, {"date": "2024-05-24", "close": 13.13, "volume": 311459.0}, {"date": "2024-05-28", "close": 13.09, "volume": 428427.0}, {"date": "2024-05-29", "close": 12.74, "volume": 315997.0}, {"date": "2024-05-30", "close": 12.43, "volume": 233914.0}, {"date": "2024-05-31", "close": 12.37, "volume": 994576.0}, {"date": "2024-06-03", "close": 12.82, "volume": 360660.0}, {"date": "2024-06-04", "close": 12.84, "volume": 203131.0}, {"date": "2024-06-05", "close": 12.92, "volume": 191457.0}, {"date": "2024-06-06", "close": 12.81, "volume": 337287.0}, {"date": "2024-06-07", "close": 12.44, "volume": 276193.0}, {"date": "2024-06-10", "close": 12.22, "volume": 321644.0}, {"date": "2024-06-11", "close": 12.42, "volume": 294572.0}, {"date": "2024-06-12", "close": 12.79, "volume": 323390.0}, {"date": "2024-06-13", "close": 13.06, "volume": 225820.0}, {"date": "2024-06-14", "close": 12.8, "volume": 320847.0}, {"date": "2024-06-17", "close": 12.57, "volume": 290769.0}, {"date": "2024-06-18", "close": 12.46, "volume": 257118.0}, {"date": "2024-06-20", "close": 12.46, "volume": 212815.0}, {"date": "2024-06-21", "close": 12.51, "volume": 1550563.0}, {"date": "2024-06-24", "close": 12.52, "volume": 483197.0}, {"date": "2024-06-25", "close": 12.21, "volume": 292719.0}, {"date": "2024-06-26", "close": 12.27, "volume": 374520.0}, {"date": "2024-06-27", "close": 12.46, "volume": 234694.0}, {"date": "2024-06-28", "close": 12.5, "volume": 1035309.0}, {"date": "2024-07-01", "close": 12.15, "volume": 286590.0}, {"date": "2024-07-02", "close": 11.87, "volume": 479482.0}, {"date": "2024-07-03", "close": 12.07, "volume": 218998.0}, {"date": "2024-07-05", "close": 11.46, "volume": 340660.0}, {"date": "2024-07-08", "close": 11.74, "volume": 311717.0}, {"date": "2024-07-09", "close": 11.74, "volume": 346533.0}, {"date": "2024-07-10", "close": 12.0, "volume": 237163.0}, {"date": "2024-07-11", "close": 12.77, "volume": 634418.0}, {"date": "2024-07-12", "close": 13.17, "volume": 363007.0}, {"date": "2024-07-15", "close": 12.84, "volume": 348636.0}, {"date": "2024-07-16", "close": 13.2, "volume": 349489.0}, {"date": "2024-07-17", "close": 13.6, "volume": 347814.0}, {"date": "2024-07-18", "close": 13.35, "volume": 297975.0}, {"date": "2024-07-19", "close": 13.17, "volume": 295764.0}, {"date": "2024-07-22", "close": 15.18, "volume": 804664.0}, {"date": "2024-07-23", "close": 16.22, "volume": 1115697.0}, {"date": "2024-07-24", "close": 16.35, "volume": 549835.0}, {"date": "2024-07-25", "close": 15.87, "volume": 462940.0}, {"date": "2024-07-26", "close": 15.57, "volume": 428768.0}, {"date": "2024-07-29", "close": 15.68, "volume": 328106.0}, {"date": "2024-07-30", "close": 15.75, "volume": 346916.0}, {"date": "2024-07-31", "close": 15.67, "volume": 358154.0}, {"date": "2024-08-01", "close": 15.4, "volume": 388519.0}, {"date": "2024-08-02", "close": 15.01, "volume": 360914.0}, {"date": "2024-08-05", "close": 14.14, "volume": 325501.0}, {"date": "2024-08-06", "close": 14.37, "volume": 274782.0}, {"date": "2024-08-07", "close": 13.85, "volume": 419261.0}, {"date": "2024-08-08", "close": 14.34, "volume": 499811.0}, {"date": "2024-08-09", "close": 15.39, "volume": 607643.0}, {"date": "2024-08-12", "close": 14.75, "volume": 440358.0}, {"date": "2024-08-13", "close": 14.82, "volume": 285222.0}, {"date": "2024-08-14", "close": 14.75, "volume": 231860.0}, {"date": "2024-08-15", "close": 14.58, "volume": 274687.0}, {"date": "2024-08-16", "close": 14.2, "volume": 208314.0}, {"date": "2024-08-19", "close": 13.99, "volume": 321940.0}, {"date": "2024-08-20", "close": 13.57, "volume": 269613.0}, {"date": "2024-08-21", "close": 13.43, "volume": 270769.0}, {"date": "2024-08-22", "close": 13.19, "volume": 285263.0}, {"date": "2024-08-23", "close": 14.0, "volume": 306881.0}, {"date": "2024-08-26", "close": 14.19, "volume": 308639.0}, {"date": "2024-08-27", "close": 14.61, "volume": 281175.0}, {"date": "2024-08-28", "close": 15.41, "volume": 331068.0}, {"date": "2024-08-29", "close": 16.42, "volume": 425990.0}, {"date": "2024-08-30", "close": 16.34, "volume": 352501.0}, {"date": "2024-09-03", "close": 16.46, "volume": 641031.0}, {"date": "2024-09-04", "close": 16.44, "volume": 864661.0}, {"date": "2024-09-05", "close": 15.13, "volume": 790286.0}, {"date": "2024-09-06", "close": 15.31, "volume": 395791.0}, {"date": "2024-09-09", "close": 15.32, "volume": 439833.0}, {"date": "2024-09-10", "close": 15.4, "volume": 383728.0}, {"date": "2024-09-11", "close": 15.57, "volume": 250129.0}, {"date": "2024-09-12", "close": 15.74, "volume": 214789.0}, {"date": "2024-09-13", "close": 16.02, "volume": 324125.0}, {"date": "2024-09-16", "close": 16.47, "volume": 384326.0}, {"date": "2024-09-17", "close": 16.5, "volume": 360380.0}, {"date": "2024-09-18", "close": 15.51, "volume": 339897.0}, {"date": "2024-09-19", "close": 15.71, "volume": 455882.0}, {"date": "2024-09-20", "close": 15.61, "volume": 1829861.0}, {"date": "2024-09-23", "close": 15.23, "volume": 243790.0}, {"date": "2024-09-24", "close": 15.07, "volume": 234941.0}, {"date": "2024-09-25", "close": 14.52, "volume": 500454.0}, {"date": "2024-09-26", "close": 14.53, "volume": 447504.0}, {"date": "2024-09-27", "close": 14.16, "volume": 322879.0}, {"date": "2024-09-30", "close": 14.1, "volume": 453765.0}, {"date": "2024-10-01", "close": 14.11, "volume": 323453.0}, {"date": "2024-10-02", "close": 13.94, "volume": 233007.0}, {"date": "2024-10-03", "close": 13.29, "volume": 236928.0}, {"date": "2024-10-04", "close": 13.51, "volume": 267667.0}, {"date": "2024-10-07", "close": 13.23, "volume": 233120.0}, {"date": "2024-10-08", "close": 13.66, "volume": 499980.0}, {"date": "2024-10-09", "close": 13.05, "volume": 376288.0}, {"date": "2024-10-10", "close": 12.47, "volume": 499103.0}, {"date": "2024-10-11", "close": 12.82, "volume": 673509.0}, {"date": "2024-10-14", "close": 13.09, "volume": 224341.0}, {"date": "2024-10-15", "close": 13.54, "volume": 352318.0}, {"date": "2024-10-16", "close": 13.7, "volume": 223133.0}, {"date": "2024-10-17", "close": 13.55, "volume": 191658.0}, {"date": "2024-10-18", "close": 13.64, "volume": 265674.0}, {"date": "2024-10-21", "close": 14.03, "volume": 268576.0}, {"date": "2024-10-22", "close": 14.17, "volume": 168816.0}, {"date": "2024-10-23", "close": 14.02, "volume": 231377.0}, {"date": "2024-10-24", "close": 14.05, "volume": 211607.0}, {"date": "2024-10-25", "close": 13.9, "volume": 114742.0}, {"date": "2024-10-28", "close": 14.13, "volume": 168540.0}, {"date": "2024-10-29", "close": 14.47, "volume": 211540.0}, {"date": "2024-10-30", "close": 14.33, "volume": 157785.0}, {"date": "2024-10-31", "close": 14.08, "volume": 153888.0}, {"date": "2024-11-01", "close": 14.25, "volume": 134087.0}, {"date": "2024-11-04", "close": 14.54, "volume": 179331.0}, {"date": "2024-11-05", "close": 14.97, "volume": 195672.0}, {"date": "2024-11-06", "close": 16.33, "volume": 657885.0}, {"date": "2024-11-07", "close": 15.29, "volume": 363154.0}, {"date": "2024-11-08", "close": 15.54, "volume": 401255.0}, {"date": "2024-11-11", "close": 15.77, "volume": 295340.0}, {"date": "2024-11-12", "close": 15.57, "volume": 219380.0}, {"date": "2024-11-13", "close": 15.4, "volume": 287835.0}, {"date": "2024-11-14", "close": 15.05, "volume": 200813.0}, {"date": "2024-11-15", "close": 14.62, "volume": 318172.0}, {"date": "2024-11-18", "close": 14.42, "volume": 361523.0}, {"date": "2024-11-19", "close": 13.48, "volume": 675611.0}, {"date": "2024-11-20", "close": 13.61, "volume": 359263.0}, {"date": "2024-11-21", "close": 14.0, "volume": 229130.0}, {"date": "2024-11-22", "close": 13.82, "volume": 269581.0}, {"date": "2024-11-25", "close": 14.41, "volume": 572711.0}, {"date": "2024-11-26", "close": 18.7, "volume": 1872782.0}, {"date": "2024-11-27", "close": 20.59, "volume": 788080.0}, {"date": "2024-11-29", "close": 20.83, "volume": 366275.0}, {"date": "2024-12-02", "close": 20.62, "volume": 665137.0}, {"date": "2024-12-03", "close": 20.43, "volume": 502644.0}, {"date": "2024-12-04", "close": 20.5, "volume": 564471.0}, {"date": "2024-12-05", "close": 19.86, "volume": 352348.0}, {"date": "2024-12-06", "close": 19.24, "volume": 430530.0}, {"date": "2024-12-09", "close": 19.6, "volume": 561056.0}, {"date": "2024-12-10", "close": 20.21, "volume": 371509.0}, {"date": "2024-12-11", "close": 19.92, "volume": 324764.0}, {"date": "2024-12-12", "close": 19.68, "volume": 305155.0}, {"date": "2024-12-13", "close": 19.51, "volume": 246509.0}, {"date": "2024-12-16", "close": 19.99, "volume": 234804.0}, {"date": "2024-12-17", "close": 19.82, "volume": 359532.0}, {"date": "2024-12-18", "close": 19.92, "volume": 521942.0}, {"date": "2024-12-19", "close": 19.97, "volume": 494939.0}, {"date": "2024-12-20", "close": 20.23, "volume": 1407343.0}, {"date": "2024-12-23", "close": 20.39, "volume": 467471.0}, {"date": "2024-12-24", "close": 20.28, "volume": 164931.0}, {"date": "2024-12-26", "close": 20.83, "volume": 316848.0}, {"date": "2024-12-27", "close": 20.7, "volume": 352095.0}, {"date": "2024-12-30", "close": 20.5, "volume": 332196.0}, {"date": "2024-12-31", "close": 20.65, "volume": 348627.0}, {"date": "2025-01-02", "close": 20.25, "volume": 726488.0}, {"date": "2025-01-03", "close": 20.51, "volume": 603417.0}, {"date": "2025-01-06", "close": 20.93, "volume": 349047.0}, {"date": "2025-01-07", "close": 19.8, "volume": 605464.0}, {"date": "2025-01-08", "close": 20.25, "volume": 360866.0}, {"date": "2025-01-10", "close": 19.48, "volume": 258151.0}, {"date": "2025-01-13", "close": 19.91, "volume": 339663.0}, {"date": "2025-01-14", "close": 20.1, "volume": 341430.0}, {"date": "2025-01-15", "close": 19.39, "volume": 468864.0}, {"date": "2025-01-16", "close": 18.81, "volume": 415212.0}, {"date": "2025-01-17", "close": 18.68, "volume": 331506.0}, {"date": "2025-01-21", "close": 18.63, "volume": 465050.0}, {"date": "2025-01-22", "close": 18.74, "volume": 323551.0}, {"date": "2025-01-23", "close": 19.13, "volume": 353731.0}, {"date": "2025-01-24", "close": 18.96, "volume": 234607.0}, {"date": "2025-01-27", "close": 19.4, "volume": 344680.0}, {"date": "2025-01-28", "close": 18.98, "volume": 196025.0}, {"date": "2025-01-29", "close": 18.4, "volume": 231766.0}, {"date": "2025-01-30", "close": 18.36, "volume": 172505.0}, {"date": "2025-01-31", "close": 17.93, "volume": 325245.0}, {"date": "2025-02-03", "close": 17.95, "volume": 388633.0}, {"date": "2025-02-04", "close": 18.27, "volume": 318017.0}, {"date": "2025-02-05", "close": 18.2, "volume": 358359.0}, {"date": "2025-02-06", "close": 17.73, "volume": 620669.0}, {"date": "2025-02-07", "close": 17.42, "volume": 468071.0}, {"date": "2025-02-10", "close": 17.495, "volume": 672469.0}, {"date": "2025-02-11", "close": 17.5, "volume": 819267.0}, {"date": "2025-02-12", "close": 16.62, "volume": 377418.0}, {"date": "2025-02-13", "close": 16.15, "volume": 374375.0}, {"date": "2025-02-14", "close": 14.85, "volume": 555070.0}, {"date": "2025-02-18", "close": 15.3, "volume": 460043.0}, {"date": "2025-02-19", "close": 15.46, "volume": 439242.0}, {"date": "2025-02-20", "close": 14.41, "volume": 514808.0}, {"date": "2025-02-21", "close": 14.1, "volume": 955934.0}, {"date": "2025-02-24", "close": 13.73, "volume": 677838.0}, {"date": "2025-02-25", "close": 13.32, "volume": 660642.0}, {"date": "2025-02-26", "close": 13.92, "volume": 659413.0}, {"date": "2025-02-27", "close": 13.41, "volume": 553098.0}, {"date": "2025-02-28", "close": 13.5, "volume": 654171.0}, {"date": "2025-03-03", "close": 12.87, "volume": 1162112.0}, {"date": "2025-03-04", "close": 12.6, "volume": 681912.0}, {"date": "2025-03-05", "close": 13.0, "volume": 464453.0}, {"date": "2025-03-06", "close": 12.88, "volume": 415492.0}, {"date": "2025-03-07", "close": 12.75, "volume": 649121.0}, {"date": "2025-03-10", "close": 13.96, "volume": 910657.0}, {"date": "2025-03-11", "close": 14.32, "volume": 1028677.0}, {"date": "2025-03-12", "close": 13.51, "volume": 1026609.0}, {"date": "2025-03-13", "close": 13.0, "volume": 672135.0}, {"date": "2025-03-14", "close": 13.15, "volume": 675667.0}, {"date": "2025-03-17", "close": 13.63, "volume": 617298.0}, {"date": "2025-03-18", "close": 13.48, "volume": 460314.0}, {"date": "2025-03-19", "close": 13.63, "volume": 602244.0}, {"date": "2025-03-20", "close": 13.23, "volume": 522036.0}, {"date": "2025-03-21", "close": 12.82, "volume": 1305958.0}, {"date": "2025-03-24", "close": 12.86, "volume": 575526.0}, {"date": "2025-03-25", "close": 12.65, "volume": 683968.0}, {"date": "2025-03-26", "close": 12.52, "volume": 345297.0}, {"date": "2025-03-27", "close": 12.43, "volume": 334994.0}, {"date": "2025-03-28", "close": 12.28, "volume": 425070.0}, {"date": "2025-03-31", "close": 12.75, "volume": 571401.0}, {"date": "2025-04-01", "close": 12.63, "volume": 436784.0}, {"date": "2025-04-02", "close": 12.52, "volume": 466601.0}, {"date": "2025-04-03", "close": 12.37, "volume": 639707.0}, {"date": "2025-04-04", "close": 12.0, "volume": 1414452.0}, {"date": "2025-04-07", "close": 12.09, "volume": 931033.0}, {"date": "2025-04-08", "close": 11.5, "volume": 1105306.0}, {"date": "2025-04-09", "close": 12.65, "volume": 665252.0}, {"date": "2025-04-10", "close": 12.01, "volume": 439174.0}, {"date": "2025-04-11", "close": 12.3, "volume": 559872.0}, {"date": "2025-04-14", "close": 11.9, "volume": 831151.0}, {"date": "2025-04-15", "close": 11.91, "volume": 513062.0}, {"date": "2025-04-16", "close": 11.34, "volume": 426449.0}, {"date": "2025-04-17", "close": 11.34, "volume": 444431.0}, {"date": "2025-04-21", "close": 10.91, "volume": 406400.0}, {"date": "2025-04-22", "close": 11.22, "volume": 407546.0}, {"date": "2025-04-23", "close": 11.24, "volume": 391453.0}, {"date": "2025-04-24", "close": 11.75, "volume": 448376.0}, {"date": "2025-04-25", "close": 11.88, "volume": 254650.0}, {"date": "2025-04-28", "close": 12.32, "volume": 397045.0}, {"date": "2025-04-29", "close": 12.56, "volume": 348721.0}, {"date": "2025-04-30", "close": 12.19, "volume": 370674.0}, {"date": "2025-05-01", "close": 12.28, "volume": 314086.0}, {"date": "2025-05-02", "close": 12.73, "volume": 261870.0}, {"date": "2025-05-05", "close": 12.46, "volume": 260099.0}, {"date": "2025-05-06", "close": 12.21, "volume": 336400.0}, {"date": "2025-05-07", "close": 12.47, "volume": 368207.0}, {"date": "2025-05-08", "close": 13.3, "volume": 691175.0}, {"date": "2025-05-09", "close": 11.97, "volume": 975119.0}, {"date": "2025-05-12", "close": 12.41, "volume": 930384.0}, {"date": "2025-05-13", "close": 12.5, "volume": 532003.0}, {"date": "2025-05-14", "close": 11.59, "volume": 477696.0}, {"date": "2025-05-15", "close": 11.66, "volume": 524097.0}, {"date": "2025-05-16", "close": 12.02, "volume": 531298.0}, {"date": "2025-05-19", "close": 11.62, "volume": 296285.0}, {"date": "2025-05-20", "close": 12.29, "volume": 1043151.0}, {"date": "2025-05-21", "close": 12.355, "volume": 925723.0}, {"date": "2025-05-22", "close": 10.505, "volume": 1409812.0}, {"date": "2025-05-23", "close": 10.715, "volume": 796557.0}, {"date": "2025-05-27", "close": 11.26, "volume": 872063.0}, {"date": "2025-05-28", "close": 10.55, "volume": 556687.0}, {"date": "2025-05-29", "close": 10.455, "volume": 798504.0}, {"date": "2025-05-30", "close": 10.53, "volume": 833387.0}, {"date": "2025-06-02", "close": 10.45, "volume": 765584.0}, {"date": "2025-06-03", "close": 10.61, "volume": 593756.0}, {"date": "2025-06-04", "close": 10.4, "volume": 275998.0}, {"date": "2025-06-05", "close": 9.98, "volume": 540602.0}, {"date": "2025-06-06", "close": 9.79, "volume": 661616.0}, {"date": "2025-06-09", "close": 9.91, "volume": 841371.0}, {"date": "2025-06-10", "close": 10.13, "volume": 609531.0}, {"date": "2025-06-11", "close": 10.11, "volume": 774688.0}, {"date": "2025-06-12", "close": 10.04, "volume": 878140.0}, {"date": "2025-06-13", "close": 9.56, "volume": 482383.0}, {"date": "2025-06-16", "close": 10.04, "volume": 684962.0}, {"date": "2025-06-17", "close": 9.84, "volume": 841826.0}, {"date": "2025-06-18", "close": 9.74, "volume": 885329.0}, {"date": "2025-06-20", "close": 9.77, "volume": 1269071.0}, {"date": "2025-06-23", "close": 9.82, "volume": 712581.0}, {"date": "2025-06-24", "close": 10.22, "volume": 721105.0}, {"date": "2025-06-25", "close": 9.93, "volume": 366757.0}, {"date": "2025-06-26", "close": 9.28, "volume": 691586.0}, {"date": "2025-06-27", "close": 9.64, "volume": 1091457.0}, {"date": "2025-06-30", "close": 9.69, "volume": 637299.0}, {"date": "2025-07-01", "close": 10.26, "volume": 918959.0}, {"date": "2025-07-02", "close": 10.25, "volume": 1045987.0}, {"date": "2025-07-03", "close": 10.32, "volume": 291940.0}, {"date": "2025-07-07", "close": 10.03, "volume": 639769.0}, {"date": "2025-07-08", "close": 10.43, "volume": 846735.0}, {"date": "2025-07-09", "close": 10.6, "volume": 365040.0}, {"date": "2025-07-10", "close": 10.73, "volume": 382431.0}, {"date": "2025-07-11", "close": 10.47, "volume": 397242.0}, {"date": "2025-07-14", "close": 10.37, "volume": 765414.0}, {"date": "2025-07-15", "close": 9.58, "volume": 589443.0}, {"date": "2025-07-16", "close": 9.75, "volume": 548424.0}, {"date": "2025-07-17", "close": 9.85, "volume": 450520.0}, {"date": "2025-07-18", "close": 9.78, "volume": 469428.0}, {"date": "2025-07-21", "close": 10.29, "volume": 444171.0}, {"date": "2025-07-22", "close": 10.69, "volume": 535960.0}, {"date": "2025-07-23", "close": 11.63, "volume": 754618.0}, {"date": "2025-07-24", "close": 11.38, "volume": 374316.0}, {"date": "2025-07-25", "close": 11.73, "volume": 401102.0}, {"date": "2025-07-28", "close": 11.33, "volume": 489735.0}, {"date": "2025-07-29", "close": 10.75, "volume": 654002.0}, {"date": "2025-07-30", "close": 10.45, "volume": 514764.0}, {"date": "2025-07-31", "close": 10.16, "volume": 830876.0}, {"date": "2025-08-01", "close": 9.96, "volume": 673486.0}, {"date": "2025-08-04", "close": 9.79, "volume": 324384.0}, {"date": "2025-08-05", "close": 9.92, "volume": 560567.0}, {"date": "2025-08-06", "close": 9.87, "volume": 581530.0}, {"date": "2025-08-07", "close": 10.36, "volume": 742449.0}, {"date": "2025-08-08", "close": 12.28, "volume": 2062599.0}, {"date": "2025-08-11", "close": 12.73, "volume": 1293946.0}, {"date": "2025-08-12", "close": 13.32, "volume": 889063.0}, {"date": "2025-08-13", "close": 13.94, "volume": 1206678.0}, {"date": "2025-08-14", "close": 13.87, "volume": 777324.0}, {"date": "2025-08-15", "close": 13.69, "volume": 646611.0}, {"date": "2025-08-18", "close": 13.48, "volume": 566369.0}, {"date": "2025-08-19", "close": 13.64, "volume": 324497.0}, {"date": "2025-08-20", "close": 13.89, "volume": 434580.0}, {"date": "2025-08-21", "close": 13.83, "volume": 374040.0}, {"date": "2025-08-22", "close": 14.38, "volume": 883795.0}, {"date": "2025-08-25", "close": 14.26, "volume": 371682.0}, {"date": "2025-08-26", "close": 14.21, "volume": 562980.0}, {"date": "2025-08-27", "close": 14.59, "volume": 299170.0}, {"date": "2025-08-28", "close": 14.5, "volume": 496209.0}, {"date": "2025-08-29", "close": 14.48, "volume": 366810.0}, {"date": "2025-09-02", "close": 14.62, "volume": 411243.0}, {"date": "2025-09-03", "close": 14.31, "volume": 374615.0}, {"date": "2025-09-04", "close": 14.49, "volume": 285386.0}, {"date": "2025-09-05", "close": 14.96, "volume": 618566.0}, {"date": "2025-09-08", "close": 14.65, "volume": 890348.0}, {"date": "2025-09-09", "close": 15.23, "volume": 653256.0}, {"date": "2025-09-10", "close": 14.97, "volume": 716349.0}, {"date": "2025-09-11", "close": 15.31, "volume": 365883.0}, {"date": "2025-09-12", "close": 15.01, "volume": 332878.0}, {"date": "2025-09-15", "close": 15.08, "volume": 850622.0}, {"date": "2025-09-16", "close": 15.08, "volume": 341788.0}, {"date": "2025-09-17", "close": 15.06, "volume": 427506.0}, {"date": "2025-09-18", "close": 15.17, "volume": 385673.0}, {"date": "2025-09-19", "close": 14.34, "volume": 1222665.0}, {"date": "2025-09-22", "close": 14.59, "volume": 559764.0}, {"date": "2025-09-23", "close": 14.57, "volume": 476811.0}, {"date": "2025-09-24", "close": 14.6, "volume": 434752.0}, {"date": "2025-09-25", "close": 13.69, "volume": 626832.0}, {"date": "2025-09-26", "close": 13.9, "volume": 364174.0}, {"date": "2025-09-29", "close": 14.0, "volume": 521468.0}, {"date": "2025-09-30", "close": 14.11, "volume": 320265.0}, {"date": "2025-10-01", "close": 14.71, "volume": 401414.0}, {"date": "2025-10-02", "close": 14.26, "volume": 321823.0}, {"date": "2025-10-03", "close": 14.32, "volume": 374978.0}, {"date": "2025-10-06", "close": 14.19, "volume": 580528.0}, {"date": "2025-10-07", "close": 13.78, "volume": 307467.0}, {"date": "2025-10-08", "close": 13.82, "volume": 345872.0}, {"date": "2025-10-09", "close": 13.59, "volume": 240541.0}, {"date": "2025-10-10", "close": 13.38, "volume": 352026.0}, {"date": "2025-10-13", "close": 13.35, "volume": 302804.0}, {"date": "2025-10-14", "close": 13.53, "volume": 312966.0}, {"date": "2025-10-15", "close": 13.88, "volume": 277932.0}, {"date": "2025-10-16", "close": 13.69, "volume": 301262.0}, {"date": "2025-10-17", "close": 13.56, "volume": 325201.0}, {"date": "2025-10-20", "close": 14.1, "volume": 280804.0}, {"date": "2025-10-21", "close": 14.3, "volume": 285647.0}, {"date": "2025-10-22", "close": 14.25, "volume": 261040.0}, {"date": "2025-10-23", "close": 14.14, "volume": 221688.0}, {"date": "2025-10-24", "close": 14.33, "volume": 197943.0}, {"date": "2025-10-27", "close": 14.07, "volume": 244780.0}, {"date": "2025-10-28", "close": 14.02, "volume": 425459.0}, {"date": "2025-10-29", "close": 13.59, "volume": 254503.0}, {"date": "2025-10-30", "close": 13.66, "volume": 377477.0}, {"date": "2025-10-31", "close": 13.34, "volume": 486096.0}, {"date": "2025-11-03", "close": 13.42, "volume": 580246.0}, {"date": "2025-11-04", "close": 13.52, "volume": 401431.0}, {"date": "2025-11-05", "close": 13.86, "volume": 313864.0}, {"date": "2025-11-06", "close": 13.46, "volume": 315777.0}, {"date": "2025-11-07", "close": 13.79, "volume": 366249.0}, {"date": "2025-11-10", "close": 13.67, "volume": 253737.0}, {"date": "2025-11-11", "close": 14.22, "volume": 237066.0}, {"date": "2025-11-12", "close": 14.5, "volume": 491327.0}, {"date": "2025-11-13", "close": 14.41, "volume": 303461.0}, {"date": "2025-11-14", "close": 14.55, "volume": 299477.0}, {"date": "2025-11-17", "close": 14.31, "volume": 338374.0}, {"date": "2025-11-18", "close": 14.21, "volume": 386887.0}, {"date": "2025-11-19", "close": 14.14, "volume": 421885.0}, {"date": "2025-11-20", "close": 13.73, "volume": 332343.0}, {"date": "2025-11-21", "close": 14.57, "volume": 645017.0}, {"date": "2025-11-24", "close": 14.64, "volume": 851852.0}, {"date": "2025-11-25", "close": 13.58, "volume": 1136235.0}, {"date": "2025-11-26", "close": 12.57, "volume": 1558581.0}, {"date": "2025-11-28", "close": 12.755, "volume": 526877.0}, {"date": "2025-12-01", "close": 12.25, "volume": 1022818.0}, {"date": "2025-12-02", "close": 12.3, "volume": 761961.0}, {"date": "2025-12-03", "close": 11.95, "volume": 659092.0}, {"date": "2025-12-04", "close": 11.68, "volume": 923913.0}, {"date": "2025-12-05", "close": 11.69, "volume": 972210.0}, {"date": "2025-12-08", "close": 11.05, "volume": 880878.0}, {"date": "2025-12-09", "close": 11.11, "volume": 774692.0}, {"date": "2025-12-10", "close": 11.54, "volume": 1016547.0}, {"date": "2025-12-11", "close": 11.95, "volume": 909147.0}, {"date": "2025-12-12", "close": 11.8, "volume": 1272616.0}, {"date": "2025-12-15", "close": 11.93, "volume": 1013559.0}, {"date": "2025-12-16", "close": 11.89, "volume": 1063358.0}, {"date": "2025-12-17", "close": 11.78, "volume": 941146.0}, {"date": "2025-12-18", "close": 11.71, "volume": 908018.0}, {"date": "2025-12-19", "close": 11.75, "volume": 1116468.0}, {"date": "2025-12-22", "close": 11.96, "volume": 735760.0}, {"date": "2025-12-23", "close": 11.92, "volume": 374204.0}, {"date": "2025-12-24", "close": 12.08, "volume": 220017.0}, {"date": "2025-12-26", "close": 12.01, "volume": 344467.0}, {"date": "2025-12-29", "close": 11.86, "volume": 374630.0}, {"date": "2025-12-30", "close": 12.07, "volume": 367461.0}, {"date": "2025-12-31", "close": 11.88, "volume": 435906.0}, {"date": "2026-01-02", "close": 11.66, "volume": 455739.0}, {"date": "2026-01-05", "close": 11.62, "volume": 639680.0}, {"date": "2026-01-06", "close": 12.39, "volume": 526236.0}, {"date": "2026-01-07", "close": 12.5, "volume": 539335.0}, {"date": "2026-01-08", "close": 12.76, "volume": 578080.0}, {"date": "2026-01-09", "close": 12.76, "volume": 674418.0}, {"date": "2026-01-12", "close": 12.85, "volume": 602038.0}, {"date": "2026-01-13", "close": 12.66, "volume": 456280.0}, {"date": "2026-01-14", "close": 12.75, "volume": 321042.0}, {"date": "2026-01-15", "close": 12.6, "volume": 382324.0}, {"date": "2026-01-16", "close": 12.39, "volume": 435897.0}, {"date": "2026-01-20", "close": 12.29, "volume": 398965.0}, {"date": "2026-01-21", "close": 12.33, "volume": 523067.0}, {"date": "2026-01-22", "close": 12.08, "volume": 343377.0}, {"date": "2026-01-23", "close": 10.94, "volume": 526971.0}, {"date": "2026-01-26", "close": 10.74, "volume": 1034515.0}, {"date": "2026-01-27", "close": 10.4, "volume": 862698.0}, {"date": "2026-01-28", "close": 10.2, "volume": 551446.0}, {"date": "2026-01-29", "close": 10.3, "volume": 627952.0}, {"date": "2026-01-30", "close": 10.61, "volume": 795125.0}, {"date": "2026-02-02", "close": 10.94, "volume": 650835.0}, {"date": "2026-02-03", "close": 10.91, "volume": 838661.0}, {"date": "2026-02-04", "close": 11.35, "volume": 865685.0}, {"date": "2026-02-05", "close": 10.47, "volume": 1649586.0}, {"date": "2026-02-06", "close": 10.865, "volume": 1351260.0}, {"date": "2026-02-09", "close": 10.3, "volume": 1351105.0}, {"date": "2026-02-10", "close": 10.29, "volume": 1237352.0}, {"date": "2026-02-11", "close": 10.06, "volume": 980592.0}, {"date": "2026-02-12", "close": 10.0, "volume": 1447040.0}, {"date": "2026-02-13", "close": 10.17, "volume": 1093528.0}, {"date": "2026-02-17", "close": 10.27, "volume": 1105868.0}, {"date": "2026-02-18", "close": 10.48, "volume": 726800.0}, {"date": "2026-02-19", "close": 10.53, "volume": 737895.0}, {"date": "2026-02-20", "close": 10.73, "volume": 1048429.0}, {"date": "2026-02-23", "close": 10.57, "volume": 632963.0}, {"date": "2026-02-24", "close": 10.28, "volume": 901348.0}, {"date": "2026-02-25", "close": 10.32, "volume": 686950.0}, {"date": "2026-02-26", "close": 10.48, "volume": 736106.0}, {"date": "2026-02-27", "close": 10.26, "volume": 824285.0}, {"date": "2026-03-02", "close": 9.99, "volume": 593266.0}, {"date": "2026-03-03", "close": 9.71, "volume": 984153.0}, {"date": "2026-03-04", "close": 9.61, "volume": 824719.0}, {"date": "2026-03-05", "close": 9.44, "volume": 1335854.0}, {"date": "2026-03-06", "close": 9.07, "volume": 997376.0}, {"date": "2026-03-09", "close": 9.23, "volume": 945369.0}, {"date": "2026-03-10", "close": 9.09, "volume": 781575.0}, {"date": "2026-03-11", "close": 9.0, "volume": 794662.0}, {"date": "2026-03-12", "close": 8.81, "volume": 876212.0}, {"date": "2026-03-13", "close": 8.79, "volume": 725191.0}, {"date": "2026-03-16", "close": 8.82, "volume": 870524.0}, {"date": "2026-03-17", "close": 8.91, "volume": 731398.0}, {"date": "2026-03-18", "close": 8.86, "volume": 715841.0}, {"date": "2026-03-19", "close": 9.12, "volume": 926672.0}, {"date": "2026-03-20", "close": 8.89, "volume": 2137722.0}, {"date": "2026-03-23", "close": 9.03, "volume": 1104369.0}, {"date": "2026-03-24", "close": 9.01, "volume": 694396.0}, {"date": "2026-03-25", "close": 9.0, "volume": 767954.0}, {"date": "2026-03-26", "close": 8.87, "volume": 816286.0}, {"date": "2026-03-27", "close": 8.57, "volume": 818794.0}, {"date": "2026-03-30", "close": 8.84, "volume": 1009505.0}, {"date": "2026-03-31", "close": 8.84, "volume": 1044212.0}, {"date": "2026-04-01", "close": 8.79, "volume": 990240.0}, {"date": "2026-04-02", "close": 8.85, "volume": 1084184.0}, {"date": "2026-04-06", "close": 8.93, "volume": 817361.0}, {"date": "2026-04-07", "close": 8.83, "volume": 511285.0}, {"date": "2026-04-08", "close": 8.88, "volume": 497761.0}, {"date": "2026-04-09", "close": 8.87, "volume": 682996.0}, {"date": "2026-04-10", "close": 8.85, "volume": 486239.0}, {"date": "2026-04-13", "close": 9.26, "volume": 674896.0}, {"date": "2026-04-14", "close": 9.46, "volume": 693303.0}, {"date": "2026-04-15", "close": 9.61, "volume": 512952.0}, {"date": "2026-04-16", "close": 9.51, "volume": 570033.0}, {"date": "2026-04-17", "close": 9.78, "volume": 801679.0}, {"date": "2026-04-20", "close": 9.6, "volume": 713181.0}, {"date": "2026-04-21", "close": 9.13, "volume": 641932.0}, {"date": "2026-04-22", "close": 9.21, "volume": 713675.0}, {"date": "2026-04-23", "close": 9.15, "volume": 560922.0}, {"date": "2026-04-24", "close": 9.22, "volume": 529350.0}, {"date": "2026-04-27", "close": 9.24, "volume": 808128.0}, {"date": "2026-04-28", "close": 9.03, "volume": 779981.0}, {"date": "2026-04-29", "close": 8.71, "volume": 1007135.0}, {"date": "2026-04-30", "close": 9.15, "volume": 754683.0}, {"date": "2026-05-01", "close": 9.23, "volume": 746050.0}, {"date": "2026-05-04", "close": 9.25, "volume": 1107213.0}, {"date": "2026-05-05", "close": 3.9, "volume": 16136480.0}, {"date": "2026-05-06", "close": 3.56, "volume": 8503382.0}, {"date": "2026-05-07", "close": 3.6, "volume": 5774320.0}, {"date": "2026-05-08", "close": 3.64, "volume": 6510293.0}, {"date": "2026-05-11", "close": 3.36, "volume": 5708216.0}, {"date": "2026-05-12", "close": 3.41, "volume": 2834460.0}, {"date": "2026-05-13", "close": 3.12, "volume": 4930550.0}, {"date": "2026-05-14", "close": 3.14, "volume": 3011521.0}, {"date": "2026-05-15", "close": 3.14, "volume": 2783359.0}, {"date": "2026-05-18", "close": 3.03, "volume": 3438791.0}, {"date": "2026-05-19", "close": 2.9, "volume": 3193066.0}, {"date": "2026-05-20", "close": 3.06, "volume": 2833866.0}, {"date": "2026-05-21", "close": 3.32, "volume": 2510034.0}, {"date": "2026-05-22", "close": 3.32, "volume": 1768135.0}, {"date": "2026-05-26", "close": 3.32, "volume": 1506895.0}, {"date": "2026-05-27", "close": 3.29, "volume": 1701975.0}, {"date": "2026-05-28", "close": 3.33, "volume": 1469301.0}, {"date": "2026-05-29", "close": 3.38, "volume": 2022329.0}, {"date": "2026-06-01", "close": 3.29, "volume": 1793185.0}, {"date": "2026-06-02", "close": 3.49, "volume": 2495407.0}, {"date": "2026-06-03", "close": 3.32, "volume": 1405878.0}, {"date": "2026-06-04", "close": 3.41, "volume": 1356896.0}, {"date": "2026-06-05", "close": 3.38, "volume": 1372521.0}, {"date": "2026-06-08", "close": 3.34, "volume": 1584510.0}, {"date": "2026-06-09", "close": 3.31, "volume": 1878648.0}, {"date": "2026-06-10", "close": 3.21, "volume": 1405685.0}, {"date": "2026-06-11", "close": 3.08, "volume": 2055986.0}, {"date": "2026-06-12", "close": 3.1, "volume": 1581048.0}, {"date": "2026-06-15", "close": 3.13, "volume": 1938935.0}, {"date": "2026-06-16", "close": 3.09, "volume": 2148476.0}, {"date": "2026-06-17", "close": 3.09, "volume": 1991556.0}, {"date": "2026-06-18", "close": 3.11, "volume": 11422080.0}, {"date": "2026-06-22", "close": 3.03, "volume": 2123384.0}, {"date": "2026-06-23", "close": 3.13, "volume": 2208239.0}, {"date": "2026-06-24", "close": 3.1, "volume": 1859585.0}, {"date": "2026-06-25", "close": 3.11, "volume": 1467134.0}, {"date": "2026-06-26", "close": 3.49, "volume": 6217812.0}, {"date": "2026-06-29", "close": 3.31, "volume": 1766635.0}, {"date": "2026-06-30", "close": 3.26, "volume": 2413429.0}, {"date": "2026-07-01", "close": 3.36, "volume": 2023918.0}, {"date": "2026-07-02", "close": 3.35, "volume": 1851317.0}, {"date": "2026-07-06", "close": 3.28, "volume": 1316828.0}, {"date": "2026-07-07", "close": 3.37, "volume": 2380677.0}, {"date": "2026-07-08", "close": 3.19, "volume": 1362410.0}, {"date": "2026-07-09", "close": 3.18, "volume": 1491012.0}, {"date": "2026-07-10", "close": 3.24, "volume": 1529377.0}, {"date": "2026-07-13", "close": 3.21, "volume": 1300908.0}, {"date": "2026-07-14", "close": 3.1, "volume": 1313935.0}, {"date": "2026-07-15", "close": 3.22, "volume": 1069833.0}, {"date": "2026-07-16", "close": 3.35, "volume": 1700113.0}, {"date": "2026-07-17", "close": 3.25, "volume": 1054702.0}, {"date": "2026-07-20", "close": 3.44, "volume": 1396184.0}, {"date": "2026-07-21", "close": 3.37, "volume": 1541785.0}, {"date": "2026-07-22", "close": 3.25, "volume": 781850.0}, {"date": "2026-07-23", "close": 3.25, "volume": 1260887.0}, {"date": "2026-07-24", "close": 3.29, "volume": 737380.0}, {"date": "2026-07-27", "close": 3.435, "volume": 875294.0}, {"date": "2026-07-28", "close": 3.59, "volume": 1031705.0}, {"date": "2026-07-29", "close": 3.68, "volume": 1082303.0}, {"date": "2026-07-30", "close": 3.66, "volume": 1071760.0}, {"date": "2026-07-31", "close": 3.64, "volume": 1252895.0}, {"date": "2026-08-03", "close": 3.72, "volume": 1122516.0}, {"date": "2026-08-04", "close": 3.82, "volume": 1047875.0}, {"date": "2026-08-05", "close": 3.57, "volume": 1098246.0}, {"date": "2026-08-06", "close": 3.5, "volume": 1323806.0}, {"date": "2026-08-07", "close": 4.42, "volume": 5588459.0}, {"date": "2026-08-10", "close": 4.99, "volume": 4011533.0}, {"date": "2026-08-11", "close": 4.88, "volume": 2463853.0}, {"date": "2026-08-12", "close": 4.75, "volume": 1651179.0}, {"date": "2026-08-13", "close": 5.11, "volume": 2618693.0}, {"date": "2026-08-14", "close": 5.1, "volume": 1540033.0}, {"date": "2026-08-17", "close": 5.13, "volume": 1570681.0}, {"date": "2026-08-18", "close": 5.1, "volume": 1109457.0}, {"date": "2026-08-19", "close": 5.42, "volume": 1263581.0}, {"date": "2026-08-20", "close": 5.47, "volume": 1624331.0}, {"date": "2026-08-21", "close": 5.23, "volume": 1126878.0}, {"date": "2026-08-24", "close": 4.99, "volume": 991821.0}, {"date": "2026-08-25", "close": 5.03, "volume": 1287688.0}, {"date": "2026-08-26", "close": 4.96, "volume": 817063.0}, {"date": "2026-08-27", "close": 4.97, "volume": 952637.0}, {"date": "2026-08-28", "close": 5.05, "volume": 1473295.0}, {"date": "2026-08-31", "close": 5.14, "volume": 2765941.0}, {"date": "2026-09-01", "close": 5.25, "volume": 2090339.0}, {"date": "2026-09-02", "close": 5.69, "volume": 1301665.0}, {"date": "2026-09-03", "close": 5.69, "volume": 1160095.0}, {"date": "2026-09-04", "close": 5.8, "volume": 1001178.0}, {"date": "2026-09-08", "close": 5.55, "volume": 1361579.0}, {"date": "2026-09-09", "close": 5.12, "volume": 1528205.0}, {"date": "2026-09-10", "close": 4.89, "volume": 1375212.0}, {"date": "2026-09-11", "close": 4.94, "volume": 1133390.0}, {"date": "2026-09-14", "close": 5.24, "volume": 908749.0}, {"date": "2026-09-15", "close": 5.09, "volume": 703339.0}, {"date": "2026-09-16", "close": 5.13, "volume": 718227.0}, {"date": "2026-09-17", "close": 5.19, "volume": 570883.0}, {"date": "2026-09-18", "close": 5.29, "volume": 3516915.0}], "refreshing": true}