{"ticker": "FRBT", "overview": {"cik": "1925062", "ticker": "FRBT", "name": "Forbright, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427847", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001925062-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001925062-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001925062-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352900", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352446", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352438", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097231", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352419", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001925062-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001925062-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001925062-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001925062-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001925062-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001925062-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269447", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269439", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269434", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269415", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269404", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269384", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042831", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-11", "title": "Form 424B4", "accession": "0001628280-26-042580", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001944", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FRBT", "has_prices": true, "as_of": "2026-10-30", "last": 18.17, "prev_close": 18.43, "change": -0.259999999999998, "change_pct": -0.01410743353228421, "session_volume": 102235.0, "vwap_5": 17.843632697803706, "vwap_20": 17.515049730050613, "vwap_60": 18.157601025228423, "vwap_250": 18.449863091115102, "high_52w": 20.22, "low_52w": 16.95, "avg_volume_20": 72772.9, "sessions": 99, "market_cap": null}, "trades": [{"id": "0001193125-26-427847", "src": "INSIDERS", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Lewis A. Sachs", "who_key": "Sachs Lewis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FRBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/000119312526427847/0001193125-26-427847-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0001925062-26-000031", "src": "INSIDERS", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Cynthia Flanders", "who_key": "Flanders Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18746.420000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FRBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/000192506226000031/0001925062-26-000031-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001925062-26-000032", "src": "INSIDERS", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Steven M. Shafran", "who_key": "Shafran Steven M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19998.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FRBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/000192506226000032/0001925062-26-000032-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001925062-26-000033", "src": "INSIDERS", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Jason M. Fish", "who_key": "FISH JASON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17494.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FRBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/000192506226000033/0001925062-26-000033-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001193125-26-352446", "src": "INSIDERS", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Lewis A. Sachs", "who_key": "Sachs Lewis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FRBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/000119312526352446/0001193125-26-352446-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001193125-26-352900", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Bayview Asset Management, LLC", "who_key": "Bayview Asset Management, LLC", "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": "State Commercial Banks", "country": "United States", "headline": "Bayview Asset Management, LLC takes a 4% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1767366/0001193125-26-352900-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001104659-26-097231", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "CB Elevate Aggregator L.P.", "who_key": "CB Elevate Aggregator L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "CB Elevate Aggregator L.P. takes a 9.9% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/2138836/0001104659-26-097231-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001193125-26-352438", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "John K. Delaney", "who_key": "DELANEY JOHN K", "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": "State Commercial Banks", "country": "United States", "headline": "DELANEY JOHN K takes a 13.7% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1217448/0001193125-26-352438-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001193125-26-352419", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Forbright, Inc.", "who_key": "Forbright, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Forbright, Inc. takes a 9.9% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/0001193125-26-352419-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000902219-26-000230", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Forbright, Inc.", "who_key": "Forbright, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Forbright, Inc. takes a 9% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/0000902219-26-000230-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001925062-26-000018", "src": "INSIDERS", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Christopher Spencer Lynch", "who_key": "Lynch Christopher Spencer", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93778.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FRBT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122634/000192506226000018/0001925062-26-000018-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352900", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Bayview Asset Management, LLC", "who_key": "Bayview Asset Management, LLC", "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": "State Commercial Banks", "country": "United States", "headline": "Bayview Asset Management, LLC takes a 4% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1767366/0001193125-26-352900-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001104659-26-097231", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "CB Elevate Aggregator L.P.", "who_key": "CB Elevate Aggregator L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "CB Elevate Aggregator L.P. takes a 9.9% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/2138836/0001104659-26-097231-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001193125-26-352438", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "John K. Delaney", "who_key": "DELANEY JOHN K", "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": "State Commercial Banks", "country": "United States", "headline": "DELANEY JOHN K takes a 13.7% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1217448/0001193125-26-352438-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001193125-26-352419", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Forbright, Inc.", "who_key": "Forbright, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Forbright, Inc. takes a 9.9% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/0001193125-26-352419-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000902219-26-000230", "src": "13DG", "ticker": "FRBT", "cik": "1925062", "company": "Forbright, Inc.", "company_raw": "Forbright, Inc.", "who": "Forbright, Inc.", "who_key": "Forbright, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Forbright, Inc. takes a 9% passive stake in FRBT", "source_url": "https://www.sec.gov/Archives/edgar/data/1925062/0000902219-26-000230-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}], "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": "Forbright, Inc. - Class A Common Stock", "new_value": "Forbright, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001925062", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001925062", "applied": 1, "detected_at": "2026-10-24T10:55:47.826843"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427847", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001925062-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001925062-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001925062-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352900", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352446", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352438", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097231", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352419", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001925062-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001925062-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001925062-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001925062-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001925062-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001925062-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269447", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269439", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269434", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269415", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269404", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269384", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042831", "price_sensitive": true}, {"form": "424B4", "date": "2026-06-11", "title": "Form 424B4", "accession": "0001628280-26-042580", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001944", "price_sensitive": false}], "performance": {"ticker": "FRBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-06-11", "close": 18.1, "volume": 2502061.0}, {"date": "2026-06-12", "close": 18.0, "volume": 291312.0}, {"date": "2026-06-15", "close": 18.06, "volume": 131336.0}, {"date": "2026-06-16", "close": 18.0, "volume": 264793.0}, {"date": "2026-06-17", "close": 18.05, "volume": 138221.0}, {"date": "2026-06-18", "close": 18.0, "volume": 116387.0}, {"date": "2026-06-22", "close": 18.01, "volume": 47210.0}, {"date": "2026-06-23", "close": 18.0, "volume": 156801.0}, {"date": "2026-06-24", "close": 18.05, "volume": 73715.0}, {"date": "2026-06-25", "close": 18.25, "volume": 30917.0}, {"date": "2026-06-26", "close": 18.19, "volume": 81536.0}, {"date": "2026-06-29", "close": 18.4, "volume": 188443.0}, {"date": "2026-06-30", "close": 18.29, "volume": 110366.0}, {"date": "2026-07-01", "close": 18.67, "volume": 139683.0}, {"date": "2026-07-02", "close": 18.75, "volume": 59948.0}, {"date": "2026-07-06", "close": 19.03, "volume": 81579.0}, {"date": "2026-07-07", "close": 19.9, "volume": 75769.0}, {"date": "2026-07-08", "close": 19.37, "volume": 180307.0}, {"date": "2026-07-09", "close": 20.22, "volume": 242392.0}, {"date": "2026-07-10", "close": 20.19, "volume": 114561.0}, {"date": "2026-07-13", "close": 19.46, "volume": 141869.0}, {"date": "2026-07-14", "close": 20.1, "volume": 77419.0}, {"date": "2026-07-15", "close": 18.86, "volume": 142526.0}, {"date": "2026-07-16", "close": 18.68, "volume": 238037.0}, {"date": "2026-07-17", "close": 19.05, "volume": 128517.0}, {"date": "2026-07-20", "close": 19.26, "volume": 135464.0}, {"date": "2026-07-21", "close": 19.64, "volume": 69201.0}, {"date": "2026-07-22", "close": 19.38, "volume": 132658.0}, {"date": "2026-07-23", "close": 19.49, "volume": 113841.0}, {"date": "2026-07-24", "close": 19.61, "volume": 48495.0}, {"date": "2026-07-27", "close": 19.72, "volume": 345217.0}, {"date": "2026-07-28", "close": 19.87, "volume": 151828.0}, {"date": "2026-07-29", "close": 19.63, "volume": 114434.0}, {"date": "2026-07-30", "close": 19.63, "volume": 102775.0}, {"date": "2026-07-31", "close": 19.78, "volume": 94768.0}, {"date": "2026-08-03", "close": 19.86, "volume": 83251.0}, {"date": "2026-08-04", "close": 19.38, "volume": 94728.0}, {"date": "2026-08-05", "close": 19.51, "volume": 256750.0}, {"date": "2026-08-06", "close": 19.08, "volume": 139657.0}, {"date": "2026-08-07", "close": 19.08, "volume": 81348.0}, {"date": "2026-08-10", "close": 19.35, "volume": 513896.0}, {"date": "2026-08-11", "close": 19.5, "volume": 122624.0}, {"date": "2026-08-12", "close": 19.41, "volume": 64291.0}, {"date": "2026-08-13", "close": 19.43, "volume": 103902.0}, {"date": "2026-08-14", "close": 19.34, "volume": 136696.0}, {"date": "2026-08-17", "close": 19.11, "volume": 50414.0}, {"date": "2026-08-18", "close": 19.05, "volume": 64124.0}, {"date": "2026-08-19", "close": 19.09, "volume": 31601.0}, {"date": "2026-08-20", "close": 19.02, "volume": 71232.0}, {"date": "2026-08-21", "close": 18.7, "volume": 98755.0}, {"date": "2026-08-24", "close": 18.65, "volume": 66706.0}, {"date": "2026-08-25", "close": 18.51, "volume": 94549.0}, {"date": "2026-08-26", "close": 18.52, "volume": 101370.0}, {"date": "2026-08-27", "close": 18.6, "volume": 47421.0}, {"date": "2026-08-28", "close": 18.45, "volume": 76783.0}, {"date": "2026-08-31", "close": 18.26, "volume": 85059.0}, {"date": "2026-09-01", "close": 17.96, "volume": 92434.0}, {"date": "2026-09-02", "close": 18.34, "volume": 78242.0}, {"date": "2026-09-03", "close": 19.09, "volume": 85326.0}, {"date": "2026-09-04", "close": 19.14, "volume": 51961.0}, {"date": "2026-09-08", "close": 18.91, "volume": 100926.0}, {"date": "2026-09-09", "close": 18.53, "volume": 122141.0}, {"date": "2026-09-10", "close": 18.54, "volume": 91477.0}, {"date": "2026-09-11", "close": 18.42, "volume": 87955.0}, {"date": "2026-09-14", "close": 18.9, "volume": 69691.0}, {"date": "2026-09-15", "close": 18.55, "volume": 69068.0}, {"date": "2026-09-16", "close": 18.52, "volume": 159728.0}, {"date": "2026-09-17", "close": 18.84, "volume": 169779.0}, {"date": "2026-09-18", "close": 17.65, "volume": 1312568.0}, {"date": "2026-09-21", "close": 18.0, "volume": 197027.0}, {"date": "2026-09-22", "close": 18.39, "volume": 211110.0}, {"date": "2026-09-23", "close": 17.87, "volume": 93477.0}, {"date": "2026-09-24", "close": 17.92, "volume": 65689.0}, {"date": "2026-09-25", "close": 17.67, "volume": 101221.0}, {"date": "2026-09-28", "close": 17.1, "volume": 145026.0}, {"date": "2026-09-29", "close": 17.07, "volume": 147983.0}, {"date": "2026-09-30", "close": 17.03, "volume": 142326.0}, {"date": "2026-10-01", "close": 18.21, "volume": 171574.0}, {"date": "2026-10-02", "close": 17.79, "volume": 133445.0}, {"date": "2026-10-05", "close": 17.68, "volume": 73549.0}, {"date": "2026-10-06", "close": 18.07, "volume": 45491.0}, {"date": "2026-10-07", "close": 18.11, "volume": 63528.0}, {"date": "2026-10-08", "close": 18.08, "volume": 45068.0}, {"date": "2026-10-09", "close": 17.99, "volume": 50596.0}, {"date": "2026-10-12", "close": 17.63, "volume": 60343.0}, {"date": "2026-10-13", "close": 17.27, "volume": 47275.0}, {"date": "2026-10-14", "close": 16.95, "volume": 185653.0}, {"date": "2026-10-15", "close": 17.39, "volume": 75959.0}, {"date": "2026-10-16", "close": 17.01, "volume": 101072.0}, {"date": "2026-10-19", "close": 16.98, "volume": 45079.0}, {"date": "2026-10-20", "close": 17.01, "volume": 68015.0}, {"date": "2026-10-21", "close": 17.11, "volume": 41944.0}, {"date": "2026-10-22", "close": 17.18, "volume": 37515.0}, {"date": "2026-10-23", "close": 17.4, "volume": 80140.0}, {"date": "2026-10-26", "close": 17.3, "volume": 55257.0}, {"date": "2026-10-27", "close": 17.57, "volume": 71265.0}, {"date": "2026-10-28", "close": 17.24, "volume": 87655.0}, {"date": "2026-10-29", "close": 18.43, "volume": 117819.0}, {"date": "2026-10-30", "close": 18.17, "volume": 102235.0}], "refreshing": true}