{"ticker": "GRDN", "overview": {"cik": "1802255", "ticker": "GRDN", "name": "Guardian Pharmacy Services, Inc.", "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "sic": "5912", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405595", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405555", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405544", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405534", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405524", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405522", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405521", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405507", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405502", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405496", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-405492", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405490", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405489", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405486", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405483", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405469", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405464", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387858", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277596", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245235", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212049", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212051", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212048", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "GRDN", "has_prices": true, "as_of": "2026-07-24", "last": 40.45, "prev_close": 39.44, "change": 1.0100000000000051, "change_pct": 0.025608519269777006, "session_volume": 251605.0, "vwap_5": 39.86127107462794, "vwap_20": 40.94108520202078, "vwap_60": 39.53759771809022, "vwap_250": 33.199601399415954, "high_52w": 43.4, "low_52w": 27.03, "avg_volume_20": 420669.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-405544", "src": "INSIDERS", "ticker": "GRDN", "cik": "1802255", "company": "Guardian Pharmacy Services, Inc.", "company_raw": "Guardian Pharmacy Services, Inc.", "who": "John Ackerman", "who_key": "Ackerman John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "Director files routine paperwork on GRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037898/000119312526405544/0001193125-26-405544-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52785}, {"id": "0001193125-26-405555", "src": "INSIDERS", "ticker": "GRDN", "cik": "1802255", "company": "Guardian Pharmacy Services, Inc.", "company_raw": "Guardian Pharmacy Services, Inc.", "who": "Robert Weir", "who_key": "Weir Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "Insider files routine paperwork on GRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127900/000119312526405555/0001193125-26-405555-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52785}, {"id": "0001193125-26-405595", "src": "INSIDERS", "ticker": "GRDN", "cik": "1802255", "company": "Guardian Pharmacy Services, Inc.", "company_raw": "Guardian Pharmacy Services, Inc.", "who": "William Franklin Mudd", "who_key": "Mudd William Franklin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "Insider files routine paperwork on GRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2128254/000119312526405595/0001193125-26-405595-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52785}, {"id": "13DG-0000315066-26-001197", "src": "13DG", "ticker": "GRDN", "cik": "1802255", "company": "Guardian Pharmacy Services, Inc.", "company_raw": "Guardian Pharmacy Services, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in GRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001197-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001197", "src": "13DG", "ticker": "GRDN", "cik": "1802255", "company": "Guardian Pharmacy Services, Inc.", "company_raw": "Guardian Pharmacy Services, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in GRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001197-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Guardian Pharmacy Services, Inc. Class A Common Stock", "new_value": "Guardian Pharmacy Services, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001802255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001802255", "applied": 1, "detected_at": "2026-10-24T19:05:50.451540"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405595", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405555", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405544", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405534", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405524", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405522", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405521", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405507", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405502", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405496", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-405492", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405490", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405489", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405486", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405483", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405469", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405464", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387858", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277596", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245235", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212049", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212051", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212048", "price_sensitive": false}], "performance": {"ticker": "GRDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-26", "close": 16.0, "volume": 2846676.0}, {"date": "2024-09-27", "close": 17.75, "volume": 616068.0}, {"date": "2024-09-30", "close": 16.8, "volume": 306855.0}, {"date": "2024-10-01", "close": 17.28, "volume": 367915.0}, {"date": "2024-10-02", "close": 17.37, "volume": 235559.0}, {"date": "2024-10-03", "close": 16.96, "volume": 141673.0}, {"date": "2024-10-04", "close": 17.36, "volume": 174533.0}, {"date": "2024-10-07", "close": 17.3, "volume": 182370.0}, {"date": "2024-10-08", "close": 18.6, "volume": 177539.0}, {"date": "2024-10-09", "close": 18.33, "volume": 75527.0}, {"date": "2024-10-10", "close": 16.95, "volume": 198588.0}, {"date": "2024-10-11", "close": 17.0, "volume": 82143.0}, {"date": "2024-10-14", "close": 17.15, "volume": 31284.0}, {"date": "2024-10-15", "close": 17.1, "volume": 61582.0}, {"date": "2024-10-16", "close": 17.94, "volume": 58468.0}, {"date": "2024-10-17", "close": 17.38, "volume": 32645.0}, {"date": "2024-10-18", "close": 17.68, "volume": 84709.0}, {"date": "2024-10-21", "close": 18.0, "volume": 119436.0}, {"date": "2024-10-22", "close": 18.01, "volume": 116285.0}, {"date": "2024-10-23", "close": 17.77, "volume": 77569.0}, {"date": "2024-10-24", "close": 17.08, "volume": 54823.0}, {"date": "2024-10-25", "close": 17.18, "volume": 73105.0}, {"date": "2024-10-28", "close": 17.64, "volume": 59369.0}, {"date": "2024-10-29", "close": 17.99, "volume": 52661.0}, {"date": "2024-10-30", "close": 17.55, "volume": 71200.0}, {"date": "2024-10-31", "close": 17.91, "volume": 94329.0}, {"date": "2024-11-01", "close": 18.27, "volume": 197668.0}, {"date": "2024-11-04", "close": 18.64, "volume": 56785.0}, {"date": "2024-11-05", "close": 19.22, "volume": 208304.0}, {"date": "2024-11-06", "close": 20.12, "volume": 196057.0}, {"date": "2024-11-07", "close": 21.0, "volume": 233977.0}, {"date": "2024-11-08", "close": 21.41, "volume": 129826.0}, {"date": "2024-11-11", "close": 22.25, "volume": 273355.0}, {"date": "2024-11-12", "close": 22.18, "volume": 342710.0}, {"date": "2024-11-13", "close": 19.8, "volume": 303160.0}, {"date": "2024-11-14", "close": 21.0, "volume": 97575.0}, {"date": "2024-11-15", "close": 20.93, "volume": 68722.0}, {"date": "2024-11-18", "close": 21.39, "volume": 61570.0}, {"date": "2024-11-19", "close": 21.56, "volume": 166585.0}, {"date": "2024-11-20", "close": 21.27, "volume": 121940.0}, {"date": "2024-11-21", "close": 22.07, "volume": 229157.0}, {"date": "2024-11-22", "close": 23.08, "volume": 162806.0}, {"date": "2024-11-25", "close": 24.5, "volume": 232444.0}, {"date": "2024-11-26", "close": 24.55, "volume": 120188.0}, {"date": "2024-11-27", "close": 24.96, "volume": 125667.0}, {"date": "2024-11-29", "close": 24.94, "volume": 64485.0}, {"date": "2024-12-02", "close": 24.28, "volume": 145295.0}, {"date": "2024-12-03", "close": 24.97, "volume": 128406.0}, {"date": "2024-12-04", "close": 24.77, "volume": 254963.0}, {"date": "2024-12-05", "close": 24.65, "volume": 96457.0}, {"date": "2024-12-06", "close": 25.0, "volume": 228703.0}, {"date": "2024-12-09", "close": 24.15, "volume": 173570.0}, {"date": "2024-12-10", "close": 24.31, "volume": 259436.0}, {"date": "2024-12-11", "close": 23.88, "volume": 123286.0}, {"date": "2024-12-12", "close": 25.17, "volume": 188954.0}, {"date": "2024-12-13", "close": 23.25, "volume": 130698.0}, {"date": "2024-12-16", "close": 22.3, "volume": 219816.0}, {"date": "2024-12-17", "close": 22.54, "volume": 265724.0}, {"date": "2024-12-18", "close": 22.13, "volume": 237227.0}, {"date": "2024-12-19", "close": 21.84, "volume": 223300.0}, {"date": "2024-12-20", "close": 21.41, "volume": 1864109.0}, {"date": "2024-12-23", "close": 23.65, "volume": 142550.0}, {"date": "2024-12-24", "close": 22.14, "volume": 168761.0}, {"date": "2024-12-26", "close": 22.59, "volume": 101796.0}, {"date": "2024-12-27", "close": 21.21, "volume": 216240.0}, {"date": "2024-12-30", "close": 20.28, "volume": 178152.0}, {"date": "2024-12-31", "close": 20.26, "volume": 196383.0}, {"date": "2025-01-02", "close": 19.89, "volume": 201190.0}, {"date": "2025-01-03", "close": 19.79, "volume": 94377.0}, {"date": "2025-01-06", "close": 19.43, "volume": 100858.0}, {"date": "2025-01-07", "close": 19.65, "volume": 114872.0}, {"date": "2025-01-08", "close": 20.12, "volume": 93630.0}, {"date": "2025-01-10", "close": 20.0, "volume": 119297.0}, {"date": "2025-01-13", "close": 21.03, "volume": 127248.0}, {"date": "2025-01-14", "close": 20.47, "volume": 167423.0}, {"date": "2025-01-15", "close": 21.27, "volume": 115791.0}, {"date": "2025-01-16", "close": 20.39, "volume": 59601.0}, {"date": "2025-01-17", "close": 20.69, "volume": 70652.0}, {"date": "2025-01-21", "close": 21.57, "volume": 56182.0}, {"date": "2025-01-22", "close": 21.06, "volume": 66686.0}, {"date": "2025-01-23", "close": 21.09, "volume": 45983.0}, {"date": "2025-01-24", "close": 21.58, "volume": 35316.0}, {"date": "2025-01-27", "close": 21.58, "volume": 50376.0}, {"date": "2025-01-28", "close": 21.82, "volume": 53099.0}, {"date": "2025-01-29", "close": 22.33, "volume": 62673.0}, {"date": "2025-01-30", "close": 22.69, "volume": 68959.0}, {"date": "2025-01-31", "close": 22.81, "volume": 63049.0}, {"date": "2025-02-03", "close": 22.24, "volume": 44331.0}, {"date": "2025-02-04", "close": 22.82, "volume": 58994.0}, {"date": "2025-02-05", "close": 23.11, "volume": 45584.0}, {"date": "2025-02-06", "close": 22.24, "volume": 63485.0}, {"date": "2025-02-07", "close": 21.31, "volume": 52489.0}, {"date": "2025-02-10", "close": 21.21, "volume": 40958.0}, {"date": "2025-02-11", "close": 19.85, "volume": 61512.0}, {"date": "2025-02-12", "close": 19.5, "volume": 100540.0}, {"date": "2025-02-13", "close": 20.24, "volume": 33409.0}, {"date": "2025-02-14", "close": 19.75, "volume": 58309.0}, {"date": "2025-02-18", "close": 20.04, "volume": 40350.0}, {"date": "2025-02-19", "close": 20.91, "volume": 45733.0}, {"date": "2025-02-20", "close": 20.11, "volume": 47908.0}, {"date": "2025-02-21", "close": 19.58, "volume": 43787.0}, {"date": "2025-02-24", "close": 19.97, "volume": 62314.0}, {"date": "2025-02-25", "close": 19.8, "volume": 37686.0}, {"date": "2025-02-26", "close": 18.83, "volume": 46134.0}, {"date": "2025-02-27", "close": 18.47, "volume": 24412.0}, {"date": "2025-02-28", "close": 20.0, "volume": 55407.0}, {"date": "2025-03-03", "close": 18.91, "volume": 45419.0}, {"date": "2025-03-04", "close": 19.59, "volume": 48695.0}, {"date": "2025-03-05", "close": 19.53, "volume": 43398.0}, {"date": "2025-03-06", "close": 18.32, "volume": 56973.0}, {"date": "2025-03-07", "close": 18.47, "volume": 75815.0}, {"date": "2025-03-10", "close": 18.37, "volume": 54018.0}, {"date": "2025-03-11", "close": 18.9, "volume": 92981.0}, {"date": "2025-03-12", "close": 19.36, "volume": 69508.0}, {"date": "2025-03-13", "close": 19.33, "volume": 65498.0}, {"date": "2025-03-14", "close": 20.09, "volume": 46270.0}, {"date": "2025-03-17", "close": 20.55, "volume": 46749.0}, {"date": "2025-03-18", "close": 21.2, "volume": 62049.0}, {"date": "2025-03-19", "close": 21.9, "volume": 56372.0}, {"date": "2025-03-20", "close": 21.63, "volume": 55803.0}, {"date": "2025-03-21", "close": 21.35, "volume": 171743.0}, {"date": "2025-03-24", "close": 21.4, "volume": 68243.0}, {"date": "2025-03-25", "close": 20.33, "volume": 159833.0}, {"date": "2025-03-26", "close": 20.23, "volume": 198004.0}, {"date": "2025-03-27", "close": 21.11, "volume": 327839.0}, {"date": "2025-03-28", "close": 20.15, "volume": 131079.0}, {"date": "2025-03-31", "close": 21.26, "volume": 142038.0}, {"date": "2025-04-01", "close": 21.01, "volume": 232925.0}, {"date": "2025-04-02", "close": 21.53, "volume": 56224.0}, {"date": "2025-04-03", "close": 21.54, "volume": 78453.0}, {"date": "2025-04-04", "close": 21.25, "volume": 132347.0}, {"date": "2025-04-07", "close": 21.06, "volume": 105451.0}, {"date": "2025-04-08", "close": 20.5, "volume": 80241.0}, {"date": "2025-04-09", "close": 21.49, "volume": 129633.0}, {"date": "2025-04-10", "close": 21.76, "volume": 79437.0}, {"date": "2025-04-11", "close": 22.87, "volume": 108834.0}, {"date": "2025-04-14", "close": 22.89, "volume": 114158.0}, {"date": "2025-04-15", "close": 23.32, "volume": 88138.0}, {"date": "2025-04-16", "close": 23.52, "volume": 67048.0}, {"date": "2025-04-17", "close": 24.11, "volume": 154142.0}, {"date": "2025-04-21", "close": 23.24, "volume": 94730.0}, {"date": "2025-04-22", "close": 23.95, "volume": 102130.0}, {"date": "2025-04-23", "close": 23.52, "volume": 106002.0}, {"date": "2025-04-24", "close": 24.09, "volume": 69107.0}, {"date": "2025-04-25", "close": 24.2, "volume": 45382.0}, {"date": "2025-04-28", "close": 24.13, "volume": 53659.0}, {"date": "2025-04-29", "close": 24.1, "volume": 58039.0}, {"date": "2025-04-30", "close": 25.04, "volume": 157282.0}, {"date": "2025-05-01", "close": 24.78, "volume": 79739.0}, {"date": "2025-05-02", "close": 25.79, "volume": 82347.0}, {"date": "2025-05-05", "close": 25.43, "volume": 55998.0}, {"date": "2025-05-06", "close": 25.7, "volume": 71807.0}, {"date": "2025-05-07", "close": 25.83, "volume": 89056.0}, {"date": "2025-05-08", "close": 25.48, "volume": 97979.0}, {"date": "2025-05-09", "close": 25.63, "volume": 69500.0}, {"date": "2025-05-12", "close": 25.66, "volume": 146739.0}, {"date": "2025-05-13", "close": 24.64, "volume": 142303.0}, {"date": "2025-05-14", "close": 24.12, "volume": 155744.0}, {"date": "2025-05-15", "close": 24.92, "volume": 105468.0}, {"date": "2025-05-16", "close": 24.69, "volume": 88787.0}, {"date": "2025-05-19", "close": 26.52, "volume": 141914.0}, {"date": "2025-05-20", "close": 26.5, "volume": 57824.0}, {"date": "2025-05-21", "close": 22.06, "volume": 219597.0}, {"date": "2025-05-22", "close": 22.58, "volume": 146489.0}, {"date": "2025-05-23", "close": 21.94, "volume": 2536185.0}, {"date": "2025-05-27", "close": 22.13, "volume": 1121038.0}, {"date": "2025-05-28", "close": 21.45, "volume": 206889.0}, {"date": "2025-05-29", "close": 21.39, "volume": 147797.0}, {"date": "2025-05-30", "close": 21.17, "volume": 481223.0}, {"date": "2025-06-02", "close": 21.29, "volume": 249308.0}, {"date": "2025-06-03", "close": 21.8, "volume": 290686.0}, {"date": "2025-06-04", "close": 21.51, "volume": 467347.0}, {"date": "2025-06-05", "close": 20.92, "volume": 409162.0}, {"date": "2025-06-06", "close": 20.65, "volume": 253651.0}, {"date": "2025-06-09", "close": 20.33, "volume": 578870.0}, {"date": "2025-06-10", "close": 20.63, "volume": 188814.0}, {"date": "2025-06-11", "close": 20.16, "volume": 165859.0}, {"date": "2025-06-12", "close": 20.26, "volume": 99252.0}, {"date": "2025-06-13", "close": 19.69, "volume": 288525.0}, {"date": "2025-06-16", "close": 19.75, "volume": 216444.0}, {"date": "2025-06-17", "close": 19.67, "volume": 239047.0}, {"date": "2025-06-18", "close": 19.68, "volume": 165913.0}, {"date": "2025-06-20", "close": 20.1, "volume": 237098.0}, {"date": "2025-06-23", "close": 20.32, "volume": 191578.0}, {"date": "2025-06-24", "close": 20.6, "volume": 246764.0}, {"date": "2025-06-25", "close": 20.31, "volume": 129406.0}, {"date": "2025-06-26", "close": 21.15, "volume": 377427.0}, {"date": "2025-06-27", "close": 21.38, "volume": 986430.0}, {"date": "2025-06-30", "close": 21.31, "volume": 481127.0}, {"date": "2025-07-01", "close": 21.4, "volume": 289517.0}, {"date": "2025-07-02", "close": 20.59, "volume": 557488.0}, {"date": "2025-07-03", "close": 20.85, "volume": 78441.0}, {"date": "2025-07-07", "close": 20.74, "volume": 273448.0}, {"date": "2025-07-08", "close": 20.95, "volume": 150434.0}, {"date": "2025-07-09", "close": 21.09, "volume": 199039.0}, {"date": "2025-07-10", "close": 20.84, "volume": 124382.0}, {"date": "2025-07-11", "close": 20.4, "volume": 96733.0}, {"date": "2025-07-14", "close": 20.39, "volume": 95259.0}, {"date": "2025-07-15", "close": 20.55, "volume": 131471.0}, {"date": "2025-07-16", "close": 20.78, "volume": 131301.0}, {"date": "2025-07-17", "close": 20.81, "volume": 85765.0}, {"date": "2025-07-18", "close": 20.28, "volume": 118721.0}, {"date": "2025-07-21", "close": 20.89, "volume": 131295.0}, {"date": "2025-07-22", "close": 20.33, "volume": 126976.0}, {"date": "2025-07-23", "close": 20.7, "volume": 88069.0}, {"date": "2025-07-24", "close": 20.28, "volume": 89560.0}, {"date": "2025-07-25", "close": 20.55, "volume": 142429.0}, {"date": "2025-07-28", "close": 20.74, "volume": 154126.0}, {"date": "2025-07-29", "close": 20.33, "volume": 73129.0}, {"date": "2025-07-30", "close": 20.48, "volume": 120588.0}, {"date": "2025-07-31", "close": 20.9, "volume": 175022.0}, {"date": "2025-08-01", "close": 20.33, "volume": 177993.0}, {"date": "2025-08-04", "close": 20.26, "volume": 106132.0}, {"date": "2025-08-05", "close": 20.76, "volume": 140103.0}, {"date": "2025-08-06", "close": 20.94, "volume": 112265.0}, {"date": "2025-08-07", "close": 20.48, "volume": 65411.0}, {"date": "2025-08-08", "close": 19.97, "volume": 136048.0}, {"date": "2025-08-11", "close": 19.88, "volume": 139662.0}, {"date": "2025-08-12", "close": 22.62, "volume": 885932.0}, {"date": "2025-08-13", "close": 23.55, "volume": 325235.0}, {"date": "2025-08-14", "close": 23.89, "volume": 162534.0}, {"date": "2025-08-15", "close": 23.62, "volume": 186837.0}, {"date": "2025-08-18", "close": 24.82, "volume": 228149.0}, {"date": "2025-08-19", "close": 25.4, "volume": 222061.0}, {"date": "2025-08-20", "close": 26.05, "volume": 290737.0}, {"date": "2025-08-21", "close": 26.29, "volume": 278588.0}, {"date": "2025-08-22", "close": 25.79, "volume": 417788.0}, {"date": "2025-08-25", "close": 26.23, "volume": 330459.0}, {"date": "2025-08-26", "close": 26.03, "volume": 273075.0}, {"date": "2025-08-27", "close": 25.76, "volume": 242898.0}, {"date": "2025-08-28", "close": 26.15, "volume": 328474.0}, {"date": "2025-08-29", "close": 26.42, "volume": 373775.0}, {"date": "2025-09-02", "close": 26.6, "volume": 343274.0}, {"date": "2025-09-03", "close": 28.41, "volume": 537506.0}, {"date": "2025-09-04", "close": 28.47, "volume": 355029.0}, {"date": "2025-09-05", "close": 28.21, "volume": 484034.0}, {"date": "2025-09-08", "close": 28.85, "volume": 392473.0}, {"date": "2025-09-09", "close": 28.84, "volume": 225465.0}, {"date": "2025-09-10", "close": 28.98, "volume": 265026.0}, {"date": "2025-09-11", "close": 30.3, "volume": 287963.0}, {"date": "2025-09-12", "close": 29.64, "volume": 356537.0}, {"date": "2025-09-15", "close": 29.66, "volume": 359615.0}, {"date": "2025-09-16", "close": 27.26, "volume": 608639.0}, {"date": "2025-09-17", "close": 27.17, "volume": 391999.0}, {"date": "2025-09-18", "close": 26.42, "volume": 560042.0}, {"date": "2025-09-19", "close": 25.43, "volume": 1586492.0}, {"date": "2025-09-22", "close": 25.35, "volume": 357411.0}, {"date": "2025-09-23", "close": 25.66, "volume": 226369.0}, {"date": "2025-09-24", "close": 26.21, "volume": 318086.0}, {"date": "2025-09-25", "close": 25.45, "volume": 353738.0}, {"date": "2025-09-26", "close": 26.01, "volume": 236178.0}, {"date": "2025-09-29", "close": 26.07, "volume": 421576.0}, {"date": "2025-09-30", "close": 26.23, "volume": 354854.0}, {"date": "2025-10-01", "close": 24.35, "volume": 525698.0}, {"date": "2025-10-02", "close": 24.42, "volume": 212538.0}, {"date": "2025-10-03", "close": 23.94, "volume": 183604.0}, {"date": "2025-10-06", "close": 23.75, "volume": 246457.0}, {"date": "2025-10-07", "close": 23.74, "volume": 299353.0}, {"date": "2025-10-08", "close": 23.7, "volume": 253903.0}, {"date": "2025-10-09", "close": 23.68, "volume": 223620.0}, {"date": "2025-10-10", "close": 23.41, "volume": 351640.0}, {"date": "2025-10-13", "close": 24.0, "volume": 309738.0}, {"date": "2025-10-14", "close": 24.42, "volume": 242902.0}, {"date": "2025-10-15", "close": 24.41, "volume": 274232.0}, {"date": "2025-10-16", "close": 24.37, "volume": 164447.0}, {"date": "2025-10-17", "close": 24.95, "volume": 182693.0}, {"date": "2025-10-20", "close": 25.89, "volume": 206372.0}, {"date": "2025-10-21", "close": 27.05, "volume": 361376.0}, {"date": "2025-10-22", "close": 27.99, "volume": 335389.0}, {"date": "2025-10-23", "close": 28.03, "volume": 411964.0}, {"date": "2025-10-24", "close": 28.53, "volume": 344205.0}, {"date": "2025-10-27", "close": 29.05, "volume": 372193.0}, {"date": "2025-10-28", "close": 29.56, "volume": 268969.0}, {"date": "2025-10-29", "close": 28.55, "volume": 330596.0}, {"date": "2025-10-30", "close": 28.32, "volume": 325049.0}, {"date": "2025-10-31", "close": 28.04, "volume": 319492.0}, {"date": "2025-11-03", "close": 28.27, "volume": 218694.0}, {"date": "2025-11-04", "close": 28.49, "volume": 235189.0}, {"date": "2025-11-05", "close": 28.99, "volume": 332588.0}, {"date": "2025-11-06", "close": 28.49, "volume": 241061.0}, {"date": "2025-11-07", "close": 28.8, "volume": 482423.0}, {"date": "2025-11-10", "close": 29.75, "volume": 504879.0}, {"date": "2025-11-11", "close": 31.25, "volume": 989508.0}, {"date": "2025-11-12", "close": 31.55, "volume": 335343.0}, {"date": "2025-11-13", "close": 30.42, "volume": 385702.0}, {"date": "2025-11-14", "close": 29.21, "volume": 457298.0}, {"date": "2025-11-17", "close": 28.33, "volume": 293597.0}, {"date": "2025-11-18", "close": 27.91, "volume": 205652.0}, {"date": "2025-11-19", "close": 27.55, "volume": 274059.0}, {"date": "2025-11-20", "close": 27.64, "volume": 628119.0}, {"date": "2025-11-21", "close": 28.36, "volume": 431270.0}, {"date": "2025-11-24", "close": 28.68, "volume": 405238.0}, {"date": "2025-11-25", "close": 29.36, "volume": 254708.0}, {"date": "2025-11-26", "close": 29.34, "volume": 235211.0}, {"date": "2025-11-28", "close": 29.28, "volume": 116999.0}, {"date": "2025-12-01", "close": 28.77, "volume": 247967.0}, {"date": "2025-12-02", "close": 29.28, "volume": 260695.0}, {"date": "2025-12-03", "close": 29.26, "volume": 222521.0}, {"date": "2025-12-04", "close": 29.32, "volume": 189441.0}, {"date": "2025-12-05", "close": 29.76, "volume": 255052.0}, {"date": "2025-12-08", "close": 28.62, "volume": 289451.0}, {"date": "2025-12-09", "close": 29.17, "volume": 309442.0}, {"date": "2025-12-10", "close": 29.92, "volume": 469733.0}, {"date": "2025-12-11", "close": 31.17, "volume": 378560.0}, {"date": "2025-12-12", "close": 30.18, "volume": 197847.0}, {"date": "2025-12-15", "close": 30.44, "volume": 271483.0}, {"date": "2025-12-16", "close": 30.64, "volume": 274422.0}, {"date": "2025-12-17", "close": 30.58, "volume": 262877.0}, {"date": "2025-12-18", "close": 31.15, "volume": 207187.0}, {"date": "2025-12-19", "close": 31.54, "volume": 1126661.0}, {"date": "2025-12-22", "close": 31.38, "volume": 254913.0}, {"date": "2025-12-23", "close": 31.26, "volume": 170341.0}, {"date": "2025-12-24", "close": 30.86, "volume": 79434.0}, {"date": "2025-12-26", "close": 30.74, "volume": 73863.0}, {"date": "2025-12-29", "close": 30.98, "volume": 179313.0}, {"date": "2025-12-30", "close": 30.26, "volume": 269208.0}, {"date": "2025-12-31", "close": 30.09, "volume": 358023.0}, {"date": "2026-01-02", "close": 29.53, "volume": 291399.0}, {"date": "2026-01-05", "close": 31.18, "volume": 256939.0}, {"date": "2026-01-06", "close": 31.28, "volume": 215569.0}, {"date": "2026-01-07", "close": 30.97, "volume": 257282.0}, {"date": "2026-01-08", "close": 30.94, "volume": 126196.0}, {"date": "2026-01-09", "close": 30.32, "volume": 350829.0}, {"date": "2026-01-12", "close": 31.51, "volume": 225067.0}, {"date": "2026-01-13", "close": 31.26, "volume": 273979.0}, {"date": "2026-01-14", "close": 30.13, "volume": 260276.0}, {"date": "2026-01-15", "close": 29.5, "volume": 546824.0}, {"date": "2026-01-16", "close": 27.03, "volume": 371180.0}, {"date": "2026-01-20", "close": 28.32, "volume": 329626.0}, {"date": "2026-01-21", "close": 29.35, "volume": 313443.0}, {"date": "2026-01-22", "close": 30.39, "volume": 234619.0}, {"date": "2026-01-23", "close": 30.51, "volume": 211216.0}, {"date": "2026-01-26", "close": 30.65, "volume": 215435.0}, {"date": "2026-01-27", "close": 29.71, "volume": 270731.0}, {"date": "2026-01-28", "close": 30.26, "volume": 260454.0}, {"date": "2026-01-29", "close": 30.68, "volume": 160666.0}, {"date": "2026-01-30", "close": 30.2, "volume": 280672.0}, {"date": "2026-02-02", "close": 32.37, "volume": 217098.0}, {"date": "2026-02-03", "close": 31.72, "volume": 299853.0}, {"date": "2026-02-04", "close": 31.44, "volume": 214807.0}, {"date": "2026-02-05", "close": 32.87, "volume": 329091.0}, {"date": "2026-02-06", "close": 33.88, "volume": 138266.0}, {"date": "2026-02-09", "close": 34.09, "volume": 114814.0}, {"date": "2026-02-10", "close": 33.8, "volume": 132563.0}, {"date": "2026-02-11", "close": 34.59, "volume": 195487.0}, {"date": "2026-02-12", "close": 33.15, "volume": 233992.0}, {"date": "2026-02-13", "close": 33.46, "volume": 165697.0}, {"date": "2026-02-17", "close": 32.65, "volume": 201891.0}, {"date": "2026-02-18", "close": 32.83, "volume": 167278.0}, {"date": "2026-02-19", "close": 33.04, "volume": 107396.0}, {"date": "2026-02-20", "close": 33.54, "volume": 147803.0}, {"date": "2026-02-23", "close": 33.01, "volume": 92726.0}, {"date": "2026-02-24", "close": 32.43, "volume": 113795.0}, {"date": "2026-02-25", "close": 33.32, "volume": 139982.0}, {"date": "2026-02-26", "close": 33.07, "volume": 137486.0}, {"date": "2026-02-27", "close": 33.51, "volume": 243845.0}, {"date": "2026-03-02", "close": 33.66, "volume": 113699.0}, {"date": "2026-03-03", "close": 34.04, "volume": 220316.0}, {"date": "2026-03-04", "close": 34.76, "volume": 217152.0}, {"date": "2026-03-05", "close": 33.94, "volume": 222161.0}, {"date": "2026-03-06", "close": 31.78, "volume": 205376.0}, {"date": "2026-03-09", "close": 32.34, "volume": 281551.0}, {"date": "2026-03-10", "close": 33.65, "volume": 499760.0}, {"date": "2026-03-11", "close": 33.51, "volume": 605340.0}, {"date": "2026-03-12", "close": 33.27, "volume": 683530.0}, {"date": "2026-03-13", "close": 32.59, "volume": 514917.0}, {"date": "2026-03-16", "close": 32.93, "volume": 370041.0}, {"date": "2026-03-17", "close": 34.09, "volume": 651660.0}, {"date": "2026-03-18", "close": 33.91, "volume": 361200.0}, {"date": "2026-03-19", "close": 34.39, "volume": 2658327.0}, {"date": "2026-03-20", "close": 35.62, "volume": 854836.0}, {"date": "2026-03-23", "close": 37.26, "volume": 710696.0}, {"date": "2026-03-24", "close": 37.57, "volume": 392006.0}, {"date": "2026-03-25", "close": 36.5, "volume": 435136.0}, {"date": "2026-03-26", "close": 35.4, "volume": 453912.0}, {"date": "2026-03-27", "close": 34.16, "volume": 797061.0}, {"date": "2026-03-30", "close": 37.25, "volume": 760925.0}, {"date": "2026-03-31", "close": 37.66, "volume": 953434.0}, {"date": "2026-04-01", "close": 37.62, "volume": 775489.0}, {"date": "2026-04-02", "close": 37.99, "volume": 560971.0}, {"date": "2026-04-06", "close": 38.44, "volume": 755407.0}, {"date": "2026-04-07", "close": 39.26, "volume": 542695.0}, {"date": "2026-04-08", "close": 40.03, "volume": 932673.0}, {"date": "2026-04-09", "close": 40.65, "volume": 467982.0}, {"date": "2026-04-10", "close": 39.15, "volume": 350647.0}, {"date": "2026-04-13", "close": 39.49, "volume": 168163.0}, {"date": "2026-04-14", "close": 37.79, "volume": 438439.0}, {"date": "2026-04-15", "close": 37.09, "volume": 331556.0}, {"date": "2026-04-16", "close": 36.95, "volume": 256969.0}, {"date": "2026-04-17", "close": 37.54, "volume": 403756.0}, {"date": "2026-04-20", "close": 37.34, "volume": 274289.0}, {"date": "2026-04-21", "close": 36.02, "volume": 283680.0}, {"date": "2026-04-22", "close": 36.26, "volume": 248396.0}, {"date": "2026-04-23", "close": 36.97, "volume": 266046.0}, {"date": "2026-04-24", "close": 37.57, "volume": 561891.0}, {"date": "2026-04-27", "close": 37.93, "volume": 389566.0}, {"date": "2026-04-28", "close": 37.59, "volume": 335898.0}, {"date": "2026-04-29", "close": 37.57, "volume": 260407.0}, {"date": "2026-04-30", "close": 37.1, "volume": 321570.0}, {"date": "2026-05-01", "close": 37.37, "volume": 219953.0}, {"date": "2026-05-04", "close": 36.64, "volume": 382671.0}, {"date": "2026-05-05", "close": 37.24, "volume": 301221.0}, {"date": "2026-05-06", "close": 36.58, "volume": 467380.0}, {"date": "2026-05-07", "close": 36.27, "volume": 1107026.0}, {"date": "2026-05-08", "close": 36.09, "volume": 542779.0}, {"date": "2026-05-11", "close": 35.65, "volume": 287058.0}, {"date": "2026-05-12", "close": 34.91, "volume": 296484.0}, {"date": "2026-05-13", "close": 35.67, "volume": 379369.0}, {"date": "2026-05-14", "close": 36.27, "volume": 355242.0}, {"date": "2026-05-15", "close": 36.61, "volume": 506988.0}, {"date": "2026-05-18", "close": 35.82, "volume": 272798.0}, {"date": "2026-05-19", "close": 36.28, "volume": 403977.0}, {"date": "2026-05-20", "close": 37.63, "volume": 408242.0}, {"date": "2026-05-21", "close": 38.37, "volume": 581250.0}, {"date": "2026-05-22", "close": 38.48, "volume": 284401.0}, {"date": "2026-05-26", "close": 38.59, "volume": 384922.0}, {"date": "2026-05-27", "close": 39.12, "volume": 272119.0}, {"date": "2026-05-28", "close": 38.75, "volume": 361382.0}, {"date": "2026-05-29", "close": 38.74, "volume": 591636.0}, {"date": "2026-06-01", "close": 39.26, "volume": 407279.0}, {"date": "2026-06-02", "close": 38.92, "volume": 499599.0}, {"date": "2026-06-03", "close": 39.14, "volume": 349093.0}, {"date": "2026-06-04", "close": 40.8, "volume": 494852.0}, {"date": "2026-06-05", "close": 40.48, "volume": 445268.0}, {"date": "2026-06-08", "close": 40.51, "volume": 309498.0}, {"date": "2026-06-09", "close": 41.83, "volume": 308528.0}, {"date": "2026-06-10", "close": 41.97, "volume": 412637.0}, {"date": "2026-06-11", "close": 43.08, "volume": 306664.0}, {"date": "2026-06-12", "close": 43.09, "volume": 305702.0}, {"date": "2026-06-15", "close": 42.88, "volume": 276221.0}, {"date": "2026-06-16", "close": 42.42, "volume": 377264.0}, {"date": "2026-06-17", "close": 43.4, "volume": 281642.0}, {"date": "2026-06-18", "close": 42.41, "volume": 1002697.0}, {"date": "2026-06-22", "close": 41.89, "volume": 423481.0}, {"date": "2026-06-23", "close": 39.19, "volume": 477465.0}, {"date": "2026-06-24", "close": 38.33, "volume": 463337.0}, {"date": "2026-06-25", "close": 38.88, "volume": 543212.0}, {"date": "2026-06-26", "close": 42.31, "volume": 998657.0}, {"date": "2026-06-29", "close": 40.44, "volume": 533315.0}, {"date": "2026-06-30", "close": 41.87, "volume": 783167.0}, {"date": "2026-07-01", "close": 42.13, "volume": 773237.0}, {"date": "2026-07-02", "close": 42.0, "volume": 565088.0}, {"date": "2026-07-06", "close": 41.38, "volume": 240915.0}, {"date": "2026-07-07", "close": 39.97, "volume": 389101.0}, {"date": "2026-07-08", "close": 40.39, "volume": 562208.0}, {"date": "2026-07-09", "close": 41.06, "volume": 305679.0}, {"date": "2026-07-10", "close": 40.96, "volume": 278242.0}, {"date": "2026-07-13", "close": 40.29, "volume": 259055.0}, {"date": "2026-07-14", "close": 39.67, "volume": 299972.0}, {"date": "2026-07-15", "close": 39.97, "volume": 240485.0}, {"date": "2026-07-16", "close": 40.37, "volume": 253433.0}, {"date": "2026-07-17", "close": 40.52, "volume": 316456.0}, {"date": "2026-07-20", "close": 39.78, "volume": 232282.0}, {"date": "2026-07-21", "close": 40.91, "volume": 199539.0}, {"date": "2026-07-22", "close": 39.77, "volume": 162646.0}, {"date": "2026-07-23", "close": 39.44, "volume": 768310.0}, {"date": "2026-07-24", "close": 40.45, "volume": 251605.0}], "refreshing": true}