{"ticker": "IBTA", "overview": {"cik": "1538379", "ticker": "IBTA", "name": "Ibotta, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007462", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007461", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007460", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007446", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066730", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007444", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007443", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000668", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000665", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065342", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065003", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-05", "title": "FORM 4/A", "accession": "0001628280-26-064980", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007190", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007189", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063626", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063416", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001628280-26-063411", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063400", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063218", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061864", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061413", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006869", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006868", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000576", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060541", "price_sensitive": false}]}, "description": "Ibotta, Inc. trades as IBTA on the NYSE and is registered in the United States, classified under Services-Advertising (SIC 7310). Privy Trades holds 23 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 13 sales totalling $13.96M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 13955497.825900001, "net": -13955497.825900001, "insiders": 4, "first_date": "2026-07-21", "last_date": "2026-10-22"}, "metrics": {"ticker": "IBTA", "has_prices": true, "as_of": "2026-08-07", "last": 38.42, "prev_close": 35.96, "change": 2.460000000000001, "change_pct": 0.06840934371523917, "session_volume": 457335.0, "vwap_5": 35.299577634523665, "vwap_20": 32.25330032502487, "vwap_60": 32.39062056609184, "vwap_250": 27.205028020076618, "high_52w": 38.42, "low_52w": 19.25, "avg_volume_20": 292593.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067069", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Marisa Daspit", "who_key": "Daspit Marisa", "role": "CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37376.846000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "An exit at the top? Exec sells $37K of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2017890/000162828026067069/0001628280-26-067069-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001628280-26-067065", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Luke Roy Swanson", "who_key": "Swanson Luke Roy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1249176.1619, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "$1.2M sale: A top exec lightens up on IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026067065/0001628280-26-067065-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001628280-26-067077", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2465878.4733, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "IBTA's CEO lightens up \u2014 $2.5M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026067077/0001628280-26-067077-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "0001628280-26-066730", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3000679.1191000007, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "The CEO cashes out $3M of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026066730/0001628280-26-066730-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001628280-26-063416", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Tony Weisman", "who_key": "Weisman Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716921/000162828026063416/0001628280-26-063416-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59981}, {"id": "0001628280-26-063626", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Luke Roy Swanson", "who_key": "Swanson Luke Roy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 661216.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "An exit at the top? Exec sells $661K of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026063626/0001628280-26-063626-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "0001628280-26-061413", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1474472.5055, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO cashes out $1.5M of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026061413/0001628280-26-061413-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "0001628280-26-060539", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Marisa Daspit", "who_key": "Daspit Marisa", "role": "CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174079.21610000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "An exit at the top? Exec sells $174K of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2017890/000162828026060539/0001628280-26-060539-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001628280-26-060541", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Luke Roy Swanson", "who_key": "Swanson Luke Roy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 439200.0704, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite trims IBTA: $439K", "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026060541/0001628280-26-060541-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-060536", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Tabib Amir El", "who_key": "El Tabib Amir", "role": "Chief Business Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126662.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017908/000162828026060536/0001628280-26-060536-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-060538", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Matthew H. Puckett", "who_key": "Puckett Matthew H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1240841.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861786/000162828026060538/0001628280-26-060538-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-060531", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Christopher J. Riedy", "who_key": "Riedy Christopher J", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 483283.48000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052469/000162828026060531/0001628280-26-060531-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-060533", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Jared Chomko", "who_key": "Chomko Jared", "role": "SR VICE PRESIDENT - ACCOUNTING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17451.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "President files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874128/000162828026060533/0001628280-26-060533-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-060534", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "David T. Shapiro", "who_key": "Shapiro David T", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 253809.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538379/000162828026060534/0001628280-26-060534-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-060529", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 693482.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026060529/0001628280-26-060529-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-059256", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Jared Chomko", "who_key": "Chomko Jared", "role": "SR VICE PRESIDENT - ACCOUNTING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15606.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "President files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874128/000162828026059256/0001628280-26-059256-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001628280-26-057964", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1279768.8268, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO sells $1.3M of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026057964/0001628280-26-057964-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0001628280-26-057381", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Thomas D. Lehrman", "who_key": "Lehrman Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1130006.7349, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "$1.1M sale: A board member lightens up on IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1881476/000162828026057381/0001628280-26-057381-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-056838", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Thomas D. Lehrman", "who_key": "Lehrman Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1529866.8818, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "A board member cashes out $1.5M of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1881476/000162828026056838/0001628280-26-056838-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001628280-26-055743", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Luke Roy Swanson", "who_key": "Swanson Luke Roy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31922.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite trims IBTA: $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026055743/0001628280-26-055743-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0001628280-26-052641", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Jared Chomko", "who_key": "Chomko Jared", "role": "SR VICE PRESIDENT - ACCOUNTING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20008.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "President files routine paperwork on IBTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874128/000162828026052641/0001628280-26-052641-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001628280-26-049204", "src": "INSIDERS", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 481854.9401, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO sells $482K of IBTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1538379/000162828026049204/0001628280-26-049204-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "13DG-0001193125-26-140820", "src": "13DG", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Ibotta, Inc.", "who_key": "Ibotta, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Ibotta, Inc. takes an activist stake in IBTA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1538379/0001193125-26-140820-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-140820", "src": "13DG", "ticker": "IBTA", "cik": "1538379", "company": "Ibotta, Inc.", "company_raw": "Ibotta, Inc.", "who": "Ibotta, Inc.", "who_key": "Ibotta, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Ibotta, Inc. takes an activist stake in IBTA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1538379/0001193125-26-140820-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}], "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": "Ibotta, Inc. Class A Common Stock", "new_value": "Ibotta, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001538379", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001538379", "applied": 1, "detected_at": "2026-10-25T02:45:49.031922"}]}, "key_people": [{"who": "Bryan Leach", "who_key": "Leach Bryan", "role": "CEO AND PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8702653.8648, "net": -8702653.8648, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2465878.4733, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026067077/0001628280-26-067077-index.htm"}, {"action": "SELL", "amount": 3000679.1191000007, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026066730/0001628280-26-066730-index.htm"}, {"action": "SELL", "amount": 1474472.5055, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026061413/0001628280-26-061413-index.htm"}, {"action": "SELL", "amount": 1279768.8268, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026057964/0001628280-26-057964-index.htm"}, {"action": "SELL", "amount": 481854.9401, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1538379/000162828026049204/0001628280-26-049204-index.htm"}], "latest": {"action": "SELL", "amount": 2465878.4733, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875168/000162828026067077/0001628280-26-067077-index.htm"}}, {"who": "Thomas D. Lehrman", "who_key": "Lehrman Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2659873.6167, "net": -2659873.6167, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1130006.7349, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881476/000162828026057381/0001628280-26-057381-index.htm"}, {"action": "SELL", "amount": 1529866.8818, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881476/000162828026056838/0001628280-26-056838-index.htm"}], "latest": {"action": "SELL", "amount": 1130006.7349, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881476/000162828026057381/0001628280-26-057381-index.htm"}}, {"who": "Luke Roy Swanson", "who_key": "Swanson Luke Roy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2381514.2823, "net": -2381514.2823, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1249176.1619, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026067065/0001628280-26-067065-index.htm"}, {"action": "SELL", "amount": 661216.05, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026063626/0001628280-26-063626-index.htm"}, {"action": "SELL", "amount": 439200.0704, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026060541/0001628280-26-060541-index.htm"}, {"action": "SELL", "amount": 31922.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026055743/0001628280-26-055743-index.htm"}], "latest": {"action": "SELL", "amount": 1249176.1619, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873513/000162828026067065/0001628280-26-067065-index.htm"}}, {"who": "Marisa Daspit", "who_key": "Daspit Marisa", "role": "CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 211456.06210000004, "net": -211456.06210000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37376.846000000005, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017890/000162828026067069/0001628280-26-067069-index.htm"}, {"action": "SELL", "amount": 174079.21610000002, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017890/000162828026060539/0001628280-26-060539-index.htm"}], "latest": {"action": "SELL", "amount": 37376.846000000005, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017890/000162828026067069/0001628280-26-067069-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -31922.0}, {"date": "2026-08-12", "net": -1529866.8818}, {"date": "2026-08-13", "net": -1130006.7349}, {"date": "2026-08-18", "net": -1279768.8268}, {"date": "2026-09-01", "net": -439200.0704}, {"date": "2026-09-02", "net": -174079.21610000002}, {"date": "2026-09-09", "net": -1474472.5055}, {"date": "2026-09-10", "net": -661216.05}, {"date": "2026-10-20", "net": -3000679.1191000007}, {"date": "2026-10-21", "net": -2465878.4733}, {"date": "2026-10-22", "net": -1286553.0078999999}], "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007462", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007461", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007460", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007446", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066730", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007444", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007443", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000668", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000665", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065342", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065003", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-05", "title": "FORM 4/A", "accession": "0001628280-26-064980", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007190", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007189", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "FORM 4/A", "accession": "0001628280-26-063626", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063416", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001628280-26-063411", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063400", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063218", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061864", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061413", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006869", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006868", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000576", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060541", "price_sensitive": false}], "performance": {"ticker": "IBTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-18", "close": 103.25, "volume": 4177215.0}, {"date": "2024-04-19", "close": 98.0, "volume": 970882.0}, {"date": "2024-04-22", "close": 101.4, "volume": 471532.0}, {"date": "2024-04-23", "close": 109.9, "volume": 486870.0}, {"date": "2024-04-24", "close": 105.14, "volume": 796812.0}, {"date": "2024-04-25", "close": 104.68, "volume": 137256.0}, {"date": "2024-04-26", "close": 108.17, "volume": 96268.0}, {"date": "2024-04-29", "close": 106.94, "volume": 105077.0}, {"date": "2024-04-30", "close": 102.27, "volume": 78738.0}, {"date": "2024-05-01", "close": 99.5, "volume": 167201.0}, {"date": "2024-05-02", "close": 103.99, "volume": 140020.0}, {"date": "2024-05-03", "close": 101.01, "volume": 69411.0}, {"date": "2024-05-06", "close": 103.9, "volume": 103521.0}, {"date": "2024-05-07", "close": 102.38, "volume": 90314.0}, {"date": "2024-05-08", "close": 96.74, "volume": 121616.0}, {"date": "2024-05-09", "close": 98.41, "volume": 57863.0}, {"date": "2024-05-10", "close": 102.21, "volume": 111932.0}, {"date": "2024-05-13", "close": 104.96, "volume": 131004.0}, {"date": "2024-05-14", "close": 105.38, "volume": 118862.0}, {"date": "2024-05-15", "close": 106.06, "volume": 88764.0}, {"date": "2024-05-16", "close": 105.47, "volume": 57827.0}, {"date": "2024-05-17", "close": 106.19, "volume": 42376.0}, {"date": "2024-05-20", "close": 106.4, "volume": 108468.0}, {"date": "2024-05-21", "close": 105.73, "volume": 93762.0}, {"date": "2024-05-22", "close": 104.0, "volume": 72345.0}, {"date": "2024-05-23", "close": 103.59, "volume": 106507.0}, {"date": "2024-05-24", "close": 105.56, "volume": 61855.0}, {"date": "2024-05-28", "close": 105.84, "volume": 126999.0}, {"date": "2024-05-29", "close": 106.59, "volume": 90055.0}, {"date": "2024-05-30", "close": 104.8, "volume": 117025.0}, {"date": "2024-05-31", "close": 97.13, "volume": 218178.0}, {"date": "2024-06-03", "close": 85.73, "volume": 368748.0}, {"date": "2024-06-04", "close": 85.02, "volume": 338627.0}, {"date": "2024-06-05", "close": 81.39, "volume": 199030.0}, {"date": "2024-06-06", "close": 77.77, "volume": 152908.0}, {"date": "2024-06-07", "close": 76.19, "volume": 107120.0}, {"date": "2024-06-10", "close": 82.7, "volume": 111663.0}, {"date": "2024-06-11", "close": 78.98, "volume": 82855.0}, {"date": "2024-06-12", "close": 77.21, "volume": 96628.0}, {"date": "2024-06-13", "close": 78.19, "volume": 52025.0}, {"date": "2024-06-14", "close": 77.76, "volume": 62919.0}, {"date": "2024-06-17", "close": 72.75, "volume": 59470.0}, {"date": "2024-06-18", "close": 72.42, "volume": 72081.0}, {"date": "2024-06-20", "close": 70.61, "volume": 107942.0}, {"date": "2024-06-21", "close": 70.22, "volume": 682832.0}, {"date": "2024-06-24", "close": 70.08, "volume": 93115.0}, {"date": "2024-06-25", "close": 66.57, "volume": 182075.0}, {"date": "2024-06-26", "close": 69.7, "volume": 198995.0}, {"date": "2024-06-27", "close": 75.06, "volume": 217932.0}, {"date": "2024-06-28", "close": 75.16, "volume": 1359390.0}, {"date": "2024-07-01", "close": 71.69, "volume": 426278.0}, {"date": "2024-07-02", "close": 70.38, "volume": 113255.0}, {"date": "2024-07-03", "close": 74.74, "volume": 86247.0}, {"date": "2024-07-05", "close": 72.58, "volume": 82764.0}, {"date": "2024-07-08", "close": 71.09, "volume": 140295.0}, {"date": "2024-07-09", "close": 69.34, "volume": 119546.0}, {"date": "2024-07-10", "close": 67.5, "volume": 129142.0}, {"date": "2024-07-11", "close": 69.5, "volume": 116403.0}, {"date": "2024-07-12", "close": 70.5, "volume": 100682.0}, {"date": "2024-07-15", "close": 69.19, "volume": 74248.0}, {"date": "2024-07-16", "close": 68.78, "volume": 82905.0}, {"date": "2024-07-17", "close": 67.5, "volume": 125194.0}, {"date": "2024-07-18", "close": 66.69, "volume": 62167.0}, {"date": "2024-07-19", "close": 64.64, "volume": 67632.0}, {"date": "2024-07-22", "close": 65.89, "volume": 126390.0}, {"date": "2024-07-23", "close": 65.92, "volume": 253533.0}, {"date": "2024-07-24", "close": 68.2, "volume": 122176.0}, {"date": "2024-07-25", "close": 67.64, "volume": 84600.0}, {"date": "2024-07-26", "close": 69.23, "volume": 63614.0}, {"date": "2024-07-29", "close": 66.1, "volume": 70499.0}, {"date": "2024-07-30", "close": 66.14, "volume": 45946.0}, {"date": "2024-07-31", "close": 67.24, "volume": 39476.0}, {"date": "2024-08-01", "close": 65.54, "volume": 106974.0}, {"date": "2024-08-02", "close": 61.84, "volume": 105481.0}, {"date": "2024-08-05", "close": 59.14, "volume": 65973.0}, {"date": "2024-08-06", "close": 59.03, "volume": 65346.0}, {"date": "2024-08-07", "close": 55.76, "volume": 33748.0}, {"date": "2024-08-08", "close": 55.72, "volume": 61666.0}, {"date": "2024-08-09", "close": 52.59, "volume": 85665.0}, {"date": "2024-08-12", "close": 56.81, "volume": 316486.0}, {"date": "2024-08-13", "close": 58.19, "volume": 191939.0}, {"date": "2024-08-14", "close": 42.66, "volume": 1398084.0}, {"date": "2024-08-15", "close": 45.08, "volume": 413167.0}, {"date": "2024-08-16", "close": 46.47, "volume": 298574.0}, {"date": "2024-08-19", "close": 47.36, "volume": 213133.0}, {"date": "2024-08-20", "close": 50.87, "volume": 352950.0}, {"date": "2024-08-21", "close": 50.68, "volume": 234329.0}, {"date": "2024-08-22", "close": 49.94, "volume": 174613.0}, {"date": "2024-08-23", "close": 57.78, "volume": 315676.0}, {"date": "2024-08-26", "close": 57.28, "volume": 167029.0}, {"date": "2024-08-27", "close": 57.94, "volume": 122760.0}, {"date": "2024-08-28", "close": 54.83, "volume": 207020.0}, {"date": "2024-08-29", "close": 55.6, "volume": 124562.0}, {"date": "2024-08-30", "close": 57.19, "volume": 246654.0}, {"date": "2024-09-03", "close": 54.05, "volume": 346325.0}, {"date": "2024-09-04", "close": 54.53, "volume": 250309.0}, {"date": "2024-09-05", "close": 53.34, "volume": 278142.0}, {"date": "2024-09-06", "close": 51.09, "volume": 284013.0}, {"date": "2024-09-09", "close": 50.58, "volume": 248272.0}, {"date": "2024-09-10", "close": 51.04, "volume": 184876.0}, {"date": "2024-09-11", "close": 50.62, "volume": 149282.0}, {"date": "2024-09-12", "close": 56.16, "volume": 154731.0}, {"date": "2024-09-13", "close": 59.48, "volume": 241822.0}, {"date": "2024-09-16", "close": 60.1, "volume": 163608.0}, {"date": "2024-09-17", "close": 60.42, "volume": 154249.0}, {"date": "2024-09-18", "close": 61.29, "volume": 152543.0}, {"date": "2024-09-19", "close": 61.14, "volume": 147426.0}, {"date": "2024-09-20", "close": 63.14, "volume": 215767.0}, {"date": "2024-09-23", "close": 64.07, "volume": 165174.0}, {"date": "2024-09-24", "close": 64.24, "volume": 297959.0}, {"date": "2024-09-25", "close": 62.66, "volume": 275293.0}, {"date": "2024-09-26", "close": 62.12, "volume": 131881.0}, {"date": "2024-09-27", "close": 62.58, "volume": 203194.0}, {"date": "2024-09-30", "close": 61.61, "volume": 149091.0}, {"date": "2024-10-01", "close": 59.03, "volume": 131794.0}, {"date": "2024-10-02", "close": 61.85, "volume": 177031.0}, {"date": "2024-10-03", "close": 59.77, "volume": 121755.0}, {"date": "2024-10-04", "close": 63.08, "volume": 140355.0}, {"date": "2024-10-07", "close": 61.96, "volume": 116318.0}, {"date": "2024-10-08", "close": 62.22, "volume": 88950.0}, {"date": "2024-10-09", "close": 66.42, "volume": 176447.0}, {"date": "2024-10-10", "close": 66.9, "volume": 102792.0}, {"date": "2024-10-11", "close": 66.67, "volume": 99816.0}, {"date": "2024-10-14", "close": 71.62, "volume": 186865.0}, {"date": "2024-10-15", "close": 69.54, "volume": 125782.0}, {"date": "2024-10-16", "close": 67.92, "volume": 385314.0}, {"date": "2024-10-17", "close": 68.72, "volume": 215821.0}, {"date": "2024-10-18", "close": 67.19, "volume": 139103.0}, {"date": "2024-10-21", "close": 70.37, "volume": 344977.0}, {"date": "2024-10-22", "close": 71.56, "volume": 154720.0}, {"date": "2024-10-23", "close": 71.41, "volume": 106036.0}, {"date": "2024-10-24", "close": 70.49, "volume": 120039.0}, {"date": "2024-10-25", "close": 72.87, "volume": 152130.0}, {"date": "2024-10-28", "close": 76.78, "volume": 213059.0}, {"date": "2024-10-29", "close": 76.89, "volume": 105431.0}, {"date": "2024-10-30", "close": 75.41, "volume": 157296.0}, {"date": "2024-10-31", "close": 73.29, "volume": 138894.0}, {"date": "2024-11-01", "close": 73.99, "volume": 111864.0}, {"date": "2024-11-04", "close": 71.98, "volume": 156936.0}, {"date": "2024-11-05", "close": 72.92, "volume": 184254.0}, {"date": "2024-11-06", "close": 70.98, "volume": 291463.0}, {"date": "2024-11-07", "close": 72.5, "volume": 174069.0}, {"date": "2024-11-08", "close": 74.88, "volume": 238557.0}, {"date": "2024-11-11", "close": 75.63, "volume": 177091.0}, {"date": "2024-11-12", "close": 76.5, "volume": 319298.0}, {"date": "2024-11-13", "close": 74.93, "volume": 579554.0}, {"date": "2024-11-14", "close": 65.55, "volume": 1258986.0}, {"date": "2024-11-15", "close": 67.12, "volume": 568884.0}, {"date": "2024-11-18", "close": 65.3, "volume": 536629.0}, {"date": "2024-11-19", "close": 64.01, "volume": 445599.0}, {"date": "2024-11-20", "close": 63.44, "volume": 389143.0}, {"date": "2024-11-21", "close": 67.7, "volume": 436567.0}, {"date": "2024-11-22", "close": 70.62, "volume": 427326.0}, {"date": "2024-11-25", "close": 70.43, "volume": 860509.0}, {"date": "2024-11-26", "close": 69.98, "volume": 357125.0}, {"date": "2024-11-27", "close": 70.3, "volume": 218008.0}, {"date": "2024-11-29", "close": 73.14, "volume": 315858.0}, {"date": "2024-12-02", "close": 75.02, "volume": 351200.0}, {"date": "2024-12-03", "close": 72.72, "volume": 212784.0}, {"date": "2024-12-04", "close": 72.75, "volume": 318631.0}, {"date": "2024-12-05", "close": 73.02, "volume": 339232.0}, {"date": "2024-12-06", "close": 76.21, "volume": 337705.0}, {"date": "2024-12-09", "close": 74.16, "volume": 422704.0}, {"date": "2024-12-10", "close": 74.13, "volume": 255991.0}, {"date": "2024-12-11", "close": 74.24, "volume": 285979.0}, {"date": "2024-12-12", "close": 73.55, "volume": 462574.0}, {"date": "2024-12-13", "close": 73.64, "volume": 349693.0}, {"date": "2024-12-16", "close": 74.38, "volume": 462792.0}, {"date": "2024-12-17", "close": 72.62, "volume": 490505.0}, {"date": "2024-12-18", "close": 64.24, "volume": 733907.0}, {"date": "2024-12-19", "close": 61.0, "volume": 743527.0}, {"date": "2024-12-20", "close": 60.15, "volume": 1785371.0}, {"date": "2024-12-23", "close": 61.65, "volume": 270841.0}, {"date": "2024-12-24", "close": 65.06, "volume": 209069.0}, {"date": "2024-12-26", "close": 65.97, "volume": 264558.0}, {"date": "2024-12-27", "close": 65.75, "volume": 180087.0}, {"date": "2024-12-30", "close": 64.95, "volume": 242648.0}, {"date": "2024-12-31", "close": 65.08, "volume": 209334.0}, {"date": "2025-01-02", "close": 66.63, "volume": 309050.0}, {"date": "2025-01-03", "close": 67.63, "volume": 211931.0}, {"date": "2025-01-06", "close": 66.71, "volume": 241146.0}, {"date": "2025-01-07", "close": 68.93, "volume": 374861.0}, {"date": "2025-01-08", "close": 68.45, "volume": 278519.0}, {"date": "2025-01-10", "close": 67.49, "volume": 299224.0}, {"date": "2025-01-13", "close": 67.27, "volume": 246456.0}, {"date": "2025-01-14", "close": 67.78, "volume": 191509.0}, {"date": "2025-01-15", "close": 71.97, "volume": 313313.0}, {"date": "2025-01-16", "close": 73.25, "volume": 265339.0}, {"date": "2025-01-17", "close": 72.31, "volume": 236610.0}, {"date": "2025-01-21", "close": 73.41, "volume": 191598.0}, {"date": "2025-01-22", "close": 71.89, "volume": 184233.0}, {"date": "2025-01-23", "close": 72.39, "volume": 104777.0}, {"date": "2025-01-24", "close": 74.63, "volume": 191710.0}, {"date": "2025-01-27", "close": 74.78, "volume": 253790.0}, {"date": "2025-01-28", "close": 74.74, "volume": 161474.0}, {"date": "2025-01-29", "close": 73.52, "volume": 161574.0}, {"date": "2025-01-30", "close": 74.7, "volume": 205410.0}, {"date": "2025-01-31", "close": 72.5, "volume": 187303.0}, {"date": "2025-02-03", "close": 70.0, "volume": 116318.0}, {"date": "2025-02-04", "close": 72.31, "volume": 152649.0}, {"date": "2025-02-05", "close": 71.9, "volume": 100833.0}, {"date": "2025-02-06", "close": 72.31, "volume": 122101.0}, {"date": "2025-02-07", "close": 71.0, "volume": 114362.0}, {"date": "2025-02-10", "close": 72.51, "volume": 180853.0}, {"date": "2025-02-11", "close": 72.75, "volume": 190969.0}, {"date": "2025-02-12", "close": 72.69, "volume": 188404.0}, {"date": "2025-02-13", "close": 73.69, "volume": 144635.0}, {"date": "2025-02-14", "close": 73.89, "volume": 204548.0}, {"date": "2025-02-18", "close": 71.6, "volume": 245279.0}, {"date": "2025-02-19", "close": 71.51, "volume": 237891.0}, {"date": "2025-02-20", "close": 68.64, "volume": 216616.0}, {"date": "2025-02-21", "close": 65.25, "volume": 200904.0}, {"date": "2025-02-24", "close": 65.01, "volume": 200991.0}, {"date": "2025-02-25", "close": 64.37, "volume": 222380.0}, {"date": "2025-02-26", "close": 63.09, "volume": 804341.0}, {"date": "2025-02-27", "close": 34.01, "volume": 4134868.0}, {"date": "2025-02-28", "close": 33.39, "volume": 904090.0}, {"date": "2025-03-03", "close": 32.56, "volume": 936336.0}, {"date": "2025-03-04", "close": 33.58, "volume": 730271.0}, {"date": "2025-03-05", "close": 35.0, "volume": 753477.0}, {"date": "2025-03-06", "close": 37.53, "volume": 730344.0}, {"date": "2025-03-07", "close": 39.12, "volume": 653219.0}, {"date": "2025-03-10", "close": 39.75, "volume": 809540.0}, {"date": "2025-03-11", "close": 39.08, "volume": 712080.0}, {"date": "2025-03-12", "close": 41.99, "volume": 632817.0}, {"date": "2025-03-13", "close": 40.04, "volume": 581173.0}, {"date": "2025-03-14", "close": 37.87, "volume": 676936.0}, {"date": "2025-03-17", "close": 39.98, "volume": 413850.0}, {"date": "2025-03-18", "close": 38.7, "volume": 536922.0}, {"date": "2025-03-19", "close": 40.74, "volume": 820825.0}, {"date": "2025-03-20", "close": 39.56, "volume": 1247199.0}, {"date": "2025-03-21", "close": 39.01, "volume": 977324.0}, {"date": "2025-03-24", "close": 41.65, "volume": 611165.0}, {"date": "2025-03-25", "close": 42.36, "volume": 465550.0}, {"date": "2025-03-26", "close": 43.78, "volume": 344080.0}, {"date": "2025-03-27", "close": 44.4, "volume": 342791.0}, {"date": "2025-03-28", "close": 42.74, "volume": 513238.0}, {"date": "2025-03-31", "close": 42.2, "volume": 569737.0}, {"date": "2025-04-01", "close": 44.26, "volume": 393326.0}, {"date": "2025-04-02", "close": 44.6, "volume": 378159.0}, {"date": "2025-04-03", "close": 44.22, "volume": 392583.0}, {"date": "2025-04-04", "close": 44.16, "volume": 438191.0}, {"date": "2025-04-07", "close": 44.42, "volume": 522659.0}, {"date": "2025-04-08", "close": 42.92, "volume": 484016.0}, {"date": "2025-04-09", "close": 46.53, "volume": 637701.0}, {"date": "2025-04-10", "close": 45.71, "volume": 394798.0}, {"date": "2025-04-11", "close": 46.04, "volume": 501083.0}, {"date": "2025-04-14", "close": 46.11, "volume": 295825.0}, {"date": "2025-04-15", "close": 45.67, "volume": 306679.0}, {"date": "2025-04-16", "close": 45.44, "volume": 335205.0}, {"date": "2025-04-17", "close": 47.69, "volume": 350033.0}, {"date": "2025-04-21", "close": 45.61, "volume": 415091.0}, {"date": "2025-04-22", "close": 46.93, "volume": 262105.0}, {"date": "2025-04-23", "close": 46.64, "volume": 279990.0}, {"date": "2025-04-24", "close": 48.47, "volume": 282579.0}, {"date": "2025-04-25", "close": 48.49, "volume": 231123.0}, {"date": "2025-04-28", "close": 48.88, "volume": 255602.0}, {"date": "2025-04-29", "close": 49.14, "volume": 212233.0}, {"date": "2025-04-30", "close": 48.8, "volume": 287541.0}, {"date": "2025-05-01", "close": 49.49, "volume": 351659.0}, {"date": "2025-05-02", "close": 50.19, "volume": 259508.0}, {"date": "2025-05-05", "close": 49.36, "volume": 689165.0}, {"date": "2025-05-06", "close": 46.91, "volume": 663894.0}, {"date": "2025-05-07", "close": 47.0, "volume": 591515.0}, {"date": "2025-05-08", "close": 47.78, "volume": 411004.0}, {"date": "2025-05-09", "close": 48.29, "volume": 359623.0}, {"date": "2025-05-12", "close": 49.77, "volume": 456513.0}, {"date": "2025-05-13", "close": 49.96, "volume": 367792.0}, {"date": "2025-05-14", "close": 50.13, "volume": 585865.0}, {"date": "2025-05-15", "close": 60.24, "volume": 1509843.0}, {"date": "2025-05-16", "close": 57.0, "volume": 532337.0}, {"date": "2025-05-19", "close": 54.72, "volume": 351792.0}, {"date": "2025-05-20", "close": 55.32, "volume": 296938.0}, {"date": "2025-05-21", "close": 52.88, "volume": 289738.0}, {"date": "2025-05-22", "close": 53.1, "volume": 328173.0}, {"date": "2025-05-23", "close": 50.95, "volume": 257727.0}, {"date": "2025-05-27", "close": 50.98, "volume": 290217.0}, {"date": "2025-05-28", "close": 49.64, "volume": 225456.0}, {"date": "2025-05-29", "close": 49.76, "volume": 319857.0}, {"date": "2025-05-30", "close": 49.99, "volume": 393638.0}, {"date": "2025-06-02", "close": 49.5, "volume": 313051.0}, {"date": "2025-06-03", "close": 49.99, "volume": 293484.0}, {"date": "2025-06-04", "close": 48.37, "volume": 224138.0}, {"date": "2025-06-05", "close": 48.16, "volume": 282634.0}, {"date": "2025-06-06", "close": 49.38, "volume": 293151.0}, {"date": "2025-06-09", "close": 46.13, "volume": 290054.0}, {"date": "2025-06-10", "close": 46.44, "volume": 406317.0}, {"date": "2025-06-11", "close": 45.15, "volume": 298293.0}, {"date": "2025-06-12", "close": 43.1, "volume": 339071.0}, {"date": "2025-06-13", "close": 41.66, "volume": 244814.0}, {"date": "2025-06-16", "close": 41.34, "volume": 410101.0}, {"date": "2025-06-17", "close": 39.47, "volume": 473178.0}, {"date": "2025-06-18", "close": 38.23, "volume": 379011.0}, {"date": "2025-06-20", "close": 38.34, "volume": 514952.0}, {"date": "2025-06-23", "close": 37.83, "volume": 365292.0}, {"date": "2025-06-24", "close": 38.52, "volume": 323691.0}, {"date": "2025-06-25", "close": 38.32, "volume": 225922.0}, {"date": "2025-06-26", "close": 38.53, "volume": 228730.0}, {"date": "2025-06-27", "close": 36.96, "volume": 675120.0}, {"date": "2025-06-30", "close": 36.6, "volume": 404868.0}, {"date": "2025-07-01", "close": 35.96, "volume": 297700.0}, {"date": "2025-07-02", "close": 35.76, "volume": 751645.0}, {"date": "2025-07-03", "close": 36.47, "volume": 147496.0}, {"date": "2025-07-07", "close": 35.26, "volume": 276172.0}, {"date": "2025-07-08", "close": 35.91, "volume": 458911.0}, {"date": "2025-07-09", "close": 37.27, "volume": 417854.0}, {"date": "2025-07-10", "close": 37.31, "volume": 319457.0}, {"date": "2025-07-11", "close": 37.24, "volume": 297679.0}, {"date": "2025-07-14", "close": 37.27, "volume": 206619.0}, {"date": "2025-07-15", "close": 36.72, "volume": 261955.0}, {"date": "2025-07-16", "close": 36.92, "volume": 228005.0}, {"date": "2025-07-17", "close": 36.96, "volume": 265541.0}, {"date": "2025-07-18", "close": 36.93, "volume": 431490.0}, {"date": "2025-07-21", "close": 38.25, "volume": 431785.0}, {"date": "2025-07-22", "close": 39.8, "volume": 467295.0}, {"date": "2025-07-23", "close": 40.11, "volume": 511870.0}, {"date": "2025-07-24", "close": 40.0, "volume": 298700.0}, {"date": "2025-07-25", "close": 40.06, "volume": 251413.0}, {"date": "2025-07-28", "close": 38.28, "volume": 217206.0}, {"date": "2025-07-29", "close": 37.17, "volume": 270609.0}, {"date": "2025-07-30", "close": 36.9, "volume": 209911.0}, {"date": "2025-07-31", "close": 36.35, "volume": 302127.0}, {"date": "2025-08-01", "close": 34.73, "volume": 449508.0}, {"date": "2025-08-04", "close": 35.97, "volume": 215841.0}, {"date": "2025-08-05", "close": 35.38, "volume": 243442.0}, {"date": "2025-08-06", "close": 36.16, "volume": 258630.0}, {"date": "2025-08-07", "close": 33.33, "volume": 608383.0}, {"date": "2025-08-08", "close": 32.8, "volume": 304101.0}, {"date": "2025-08-11", "close": 31.64, "volume": 729032.0}, {"date": "2025-08-12", "close": 32.9, "volume": 665578.0}, {"date": "2025-08-13", "close": 33.88, "volume": 1459143.0}, {"date": "2025-08-14", "close": 23.62, "volume": 4331947.0}, {"date": "2025-08-15", "close": 24.11, "volume": 1712853.0}, {"date": "2025-08-18", "close": 26.15, "volume": 1224075.0}, {"date": "2025-08-19", "close": 27.21, "volume": 1201712.0}, {"date": "2025-08-20", "close": 27.45, "volume": 1175690.0}, {"date": "2025-08-21", "close": 27.07, "volume": 646642.0}, {"date": "2025-08-22", "close": 27.36, "volume": 489748.0}, {"date": "2025-08-25", "close": 25.8, "volume": 423428.0}, {"date": "2025-08-26", "close": 25.46, "volume": 558176.0}, {"date": "2025-08-27", "close": 25.59, "volume": 344055.0}, {"date": "2025-08-28", "close": 25.47, "volume": 386276.0}, {"date": "2025-08-29", "close": 26.94, "volume": 422796.0}, {"date": "2025-09-02", "close": 27.13, "volume": 373935.0}, {"date": "2025-09-03", "close": 26.1, "volume": 539754.0}, {"date": "2025-09-04", "close": 26.45, "volume": 361168.0}, {"date": "2025-09-05", "close": 27.51, "volume": 394181.0}, {"date": "2025-09-08", "close": 28.69, "volume": 467936.0}, {"date": "2025-09-09", "close": 26.99, "volume": 514698.0}, {"date": "2025-09-10", "close": 26.23, "volume": 646313.0}, {"date": "2025-09-11", "close": 27.27, "volume": 485361.0}, {"date": "2025-09-12", "close": 26.62, "volume": 462325.0}, {"date": "2025-09-15", "close": 26.28, "volume": 307571.0}, {"date": "2025-09-16", "close": 26.92, "volume": 551687.0}, {"date": "2025-09-17", "close": 26.74, "volume": 462717.0}, {"date": "2025-09-18", "close": 26.59, "volume": 475269.0}, {"date": "2025-09-19", "close": 26.08, "volume": 1029434.0}, {"date": "2025-09-22", "close": 26.02, "volume": 323939.0}, {"date": "2025-09-23", "close": 25.95, "volume": 363547.0}, {"date": "2025-09-24", "close": 26.76, "volume": 248301.0}, {"date": "2025-09-25", "close": 27.05, "volume": 440695.0}, {"date": "2025-09-26", "close": 27.15, "volume": 296672.0}, {"date": "2025-09-29", "close": 28.04, "volume": 297332.0}, {"date": "2025-09-30", "close": 27.85, "volume": 293053.0}, {"date": "2025-10-01", "close": 28.47, "volume": 296498.0}, {"date": "2025-10-02", "close": 28.93, "volume": 221668.0}, {"date": "2025-10-03", "close": 29.92, "volume": 271881.0}, {"date": "2025-10-06", "close": 29.38, "volume": 266724.0}, {"date": "2025-10-07", "close": 30.09, "volume": 271969.0}, {"date": "2025-10-08", "close": 30.42, "volume": 248672.0}, {"date": "2025-10-09", "close": 30.68, "volume": 211627.0}, {"date": "2025-10-10", "close": 30.58, "volume": 281894.0}, {"date": "2025-10-13", "close": 31.23, "volume": 315203.0}, {"date": "2025-10-14", "close": 31.12, "volume": 280918.0}, {"date": "2025-10-15", "close": 31.04, "volume": 324125.0}, {"date": "2025-10-16", "close": 31.45, "volume": 258498.0}, {"date": "2025-10-17", "close": 31.96, "volume": 346267.0}, {"date": "2025-10-20", "close": 32.21, "volume": 299751.0}, {"date": "2025-10-21", "close": 32.61, "volume": 327070.0}, {"date": "2025-10-22", "close": 32.85, "volume": 242629.0}, {"date": "2025-10-23", "close": 33.39, "volume": 204976.0}, {"date": "2025-10-24", "close": 34.25, "volume": 207270.0}, {"date": "2025-10-27", "close": 34.48, "volume": 224180.0}, {"date": "2025-10-28", "close": 35.08, "volume": 206867.0}, {"date": "2025-10-29", "close": 34.42, "volume": 223002.0}, {"date": "2025-10-30", "close": 32.19, "volume": 438276.0}, {"date": "2025-10-31", "close": 32.26, "volume": 352956.0}, {"date": "2025-11-03", "close": 31.49, "volume": 323329.0}, {"date": "2025-11-04", "close": 30.67, "volume": 242311.0}, {"date": "2025-11-05", "close": 29.8, "volume": 292203.0}, {"date": "2025-11-06", "close": 29.02, "volume": 289750.0}, {"date": "2025-11-07", "close": 28.21, "volume": 290008.0}, {"date": "2025-11-10", "close": 28.36, "volume": 259428.0}, {"date": "2025-11-11", "close": 31.09, "volume": 498964.0}, {"date": "2025-11-12", "close": 32.73, "volume": 1056980.0}, {"date": "2025-11-13", "close": 24.98, "volume": 1415434.0}, {"date": "2025-11-14", "close": 26.56, "volume": 826953.0}, {"date": "2025-11-17", "close": 24.21, "volume": 480638.0}, {"date": "2025-11-18", "close": 25.06, "volume": 496918.0}, {"date": "2025-11-19", "close": 24.36, "volume": 439006.0}, {"date": "2025-11-20", "close": 22.79, "volume": 452889.0}, {"date": "2025-11-21", "close": 22.28, "volume": 464645.0}, {"date": "2025-11-24", "close": 22.28, "volume": 454185.0}, {"date": "2025-11-25", "close": 22.95, "volume": 660780.0}, {"date": "2025-11-26", "close": 23.47, "volume": 586468.0}, {"date": "2025-11-28", "close": 23.86, "volume": 228195.0}, {"date": "2025-12-01", "close": 23.96, "volume": 514887.0}, {"date": "2025-12-02", "close": 23.72, "volume": 479146.0}, {"date": "2025-12-03", "close": 24.14, "volume": 545122.0}, {"date": "2025-12-04", "close": 23.88, "volume": 349534.0}, {"date": "2025-12-05", "close": 23.25, "volume": 501064.0}, {"date": "2025-12-08", "close": 22.5, "volume": 346604.0}, {"date": "2025-12-09", "close": 22.76, "volume": 472090.0}, {"date": "2025-12-10", "close": 22.36, "volume": 397505.0}, {"date": "2025-12-11", "close": 22.1, "volume": 354893.0}, {"date": "2025-12-12", "close": 21.4, "volume": 494387.0}, {"date": "2025-12-15", "close": 21.02, "volume": 495272.0}, {"date": "2025-12-16", "close": 21.84, "volume": 480234.0}, {"date": "2025-12-17", "close": 21.95, "volume": 470222.0}, {"date": "2025-12-18", "close": 21.8, "volume": 394705.0}, {"date": "2025-12-19", "close": 21.61, "volume": 675160.0}, {"date": "2025-12-22", "close": 22.15, "volume": 376900.0}, {"date": "2025-12-23", "close": 21.52, "volume": 359735.0}, {"date": "2025-12-24", "close": 22.41, "volume": 215006.0}, {"date": "2025-12-26", "close": 22.21, "volume": 220148.0}, {"date": "2025-12-29", "close": 22.47, "volume": 307407.0}, {"date": "2025-12-30", "close": 22.33, "volume": 229244.0}, {"date": "2025-12-31", "close": 22.73, "volume": 279937.0}, {"date": "2026-01-02", "close": 22.9, "volume": 293754.0}, {"date": "2026-01-05", "close": 22.7, "volume": 316912.0}, {"date": "2026-01-06", "close": 22.96, "volume": 390128.0}, {"date": "2026-01-07", "close": 22.4, "volume": 311264.0}, {"date": "2026-01-08", "close": 22.0, "volume": 290332.0}, {"date": "2026-01-09", "close": 21.77, "volume": 225879.0}, {"date": "2026-01-12", "close": 21.83, "volume": 271573.0}, {"date": "2026-01-13", "close": 22.47, "volume": 339991.0}, {"date": "2026-01-14", "close": 22.55, "volume": 283156.0}, {"date": "2026-01-15", "close": 23.17, "volume": 287006.0}, {"date": "2026-01-16", "close": 23.04, "volume": 230182.0}, {"date": "2026-01-20", "close": 23.31, "volume": 206557.0}, {"date": "2026-01-21", "close": 24.16, "volume": 257736.0}, {"date": "2026-01-22", "close": 24.03, "volume": 218275.0}, {"date": "2026-01-23", "close": 23.85, "volume": 252729.0}, {"date": "2026-01-26", "close": 22.59, "volume": 210515.0}, {"date": "2026-01-27", "close": 21.83, "volume": 236943.0}, {"date": "2026-01-28", "close": 20.57, "volume": 336254.0}, {"date": "2026-01-29", "close": 21.1, "volume": 401055.0}, {"date": "2026-01-30", "close": 20.66, "volume": 378091.0}, {"date": "2026-02-02", "close": 21.3, "volume": 304262.0}, {"date": "2026-02-03", "close": 21.02, "volume": 238110.0}, {"date": "2026-02-04", "close": 20.05, "volume": 336057.0}, {"date": "2026-02-05", "close": 19.25, "volume": 327225.0}, {"date": "2026-02-06", "close": 20.54, "volume": 324879.0}, {"date": "2026-02-09", "close": 21.34, "volume": 225713.0}, {"date": "2026-02-10", "close": 21.2, "volume": 243880.0}, {"date": "2026-02-11", "close": 20.96, "volume": 248798.0}, {"date": "2026-02-12", "close": 20.47, "volume": 242617.0}, {"date": "2026-02-13", "close": 21.44, "volume": 231148.0}, {"date": "2026-02-17", "close": 20.18, "volume": 320600.0}, {"date": "2026-02-18", "close": 20.89, "volume": 249486.0}, {"date": "2026-02-19", "close": 21.56, "volume": 261163.0}, {"date": "2026-02-20", "close": 22.16, "volume": 326935.0}, {"date": "2026-02-23", "close": 20.82, "volume": 349643.0}, {"date": "2026-02-24", "close": 20.55, "volume": 262860.0}, {"date": "2026-02-25", "close": 20.5, "volume": 340623.0}, {"date": "2026-02-26", "close": 26.35, "volume": 1728943.0}, {"date": "2026-02-27", "close": 24.97, "volume": 728326.0}, {"date": "2026-03-02", "close": 24.94, "volume": 425951.0}, {"date": "2026-03-03", "close": 25.65, "volume": 694037.0}, {"date": "2026-03-04", "close": 23.98, "volume": 301707.0}, {"date": "2026-03-05", "close": 23.89, "volume": 310930.0}, {"date": "2026-03-06", "close": 23.41, "volume": 270595.0}, {"date": "2026-03-09", "close": 23.42, "volume": 253616.0}, {"date": "2026-03-10", "close": 22.29, "volume": 219444.0}, {"date": "2026-03-11", "close": 21.89, "volume": 239813.0}, {"date": "2026-03-12", "close": 23.06, "volume": 387400.0}, {"date": "2026-03-13", "close": 23.42, "volume": 243021.0}, {"date": "2026-03-16", "close": 24.69, "volume": 394009.0}, {"date": "2026-03-17", "close": 25.8, "volume": 391661.0}, {"date": "2026-03-18", "close": 26.27, "volume": 406376.0}, {"date": "2026-03-19", "close": 27.69, "volume": 383420.0}, {"date": "2026-03-20", "close": 27.42, "volume": 794355.0}, {"date": "2026-03-23", "close": 28.27, "volume": 331155.0}, {"date": "2026-03-24", "close": 28.21, "volume": 357744.0}, {"date": "2026-03-25", "close": 29.17, "volume": 231782.0}, {"date": "2026-03-26", "close": 29.41, "volume": 227425.0}, {"date": "2026-03-27", "close": 28.98, "volume": 204473.0}, {"date": "2026-03-30", "close": 29.33, "volume": 180207.0}, {"date": "2026-03-31", "close": 29.97, "volume": 287712.0}, {"date": "2026-04-01", "close": 30.93, "volume": 233211.0}, {"date": "2026-04-02", "close": 32.05, "volume": 216085.0}, {"date": "2026-04-06", "close": 30.95, "volume": 696421.0}, {"date": "2026-04-07", "close": 32.06, "volume": 253726.0}, {"date": "2026-04-08", "close": 31.17, "volume": 194702.0}, {"date": "2026-04-09", "close": 31.61, "volume": 150190.0}, {"date": "2026-04-10", "close": 31.89, "volume": 162902.0}, {"date": "2026-04-13", "close": 33.36, "volume": 219385.0}, {"date": "2026-04-14", "close": 33.64, "volume": 186663.0}, {"date": "2026-04-15", "close": 35.37, "volume": 201359.0}, {"date": "2026-04-16", "close": 35.45, "volume": 112555.0}, {"date": "2026-04-17", "close": 35.25, "volume": 126513.0}, {"date": "2026-04-20", "close": 35.66, "volume": 105970.0}, {"date": "2026-04-21", "close": 35.87, "volume": 134630.0}, {"date": "2026-04-22", "close": 36.11, "volume": 162691.0}, {"date": "2026-04-23", "close": 35.73, "volume": 193777.0}, {"date": "2026-04-24", "close": 34.97, "volume": 145377.0}, {"date": "2026-04-27", "close": 35.6, "volume": 91438.0}, {"date": "2026-04-28", "close": 35.59, "volume": 96338.0}, {"date": "2026-04-29", "close": 35.62, "volume": 89302.0}, {"date": "2026-04-30", "close": 35.2, "volume": 122237.0}, {"date": "2026-05-01", "close": 35.14, "volume": 102448.0}, {"date": "2026-05-04", "close": 35.69, "volume": 90889.0}, {"date": "2026-05-05", "close": 36.85, "volume": 109115.0}, {"date": "2026-05-06", "close": 37.0, "volume": 141271.0}, {"date": "2026-05-07", "close": 36.78, "volume": 257910.0}, {"date": "2026-05-08", "close": 35.5, "volume": 144112.0}, {"date": "2026-05-11", "close": 33.13, "volume": 241367.0}, {"date": "2026-05-12", "close": 32.72, "volume": 678821.0}, {"date": "2026-05-13", "close": 32.31, "volume": 224814.0}, {"date": "2026-05-14", "close": 29.86, "volume": 255401.0}, {"date": "2026-05-15", "close": 30.81, "volume": 251388.0}, {"date": "2026-05-18", "close": 32.0, "volume": 245758.0}, {"date": "2026-05-19", "close": 33.4, "volume": 202989.0}, {"date": "2026-05-20", "close": 33.21, "volume": 230799.0}, {"date": "2026-05-21", "close": 31.96, "volume": 178698.0}, {"date": "2026-05-22", "close": 32.22, "volume": 292361.0}, {"date": "2026-05-26", "close": 32.17, "volume": 192430.0}, {"date": "2026-05-27", "close": 33.9, "volume": 180693.0}, {"date": "2026-05-28", "close": 34.58, "volume": 121394.0}, {"date": "2026-05-29", "close": 34.25, "volume": 260310.0}, {"date": "2026-06-01", "close": 35.89, "volume": 136247.0}, {"date": "2026-06-02", "close": 34.73, "volume": 203309.0}, {"date": "2026-06-03", "close": 32.56, "volume": 165795.0}, {"date": "2026-06-04", "close": 32.81, "volume": 209230.0}, {"date": "2026-06-05", "close": 32.85, "volume": 174216.0}, {"date": "2026-06-08", "close": 32.09, "volume": 141631.0}, {"date": "2026-06-09", "close": 33.32, "volume": 160731.0}, {"date": "2026-06-10", "close": 31.74, "volume": 255266.0}, {"date": "2026-06-11", "close": 31.57, "volume": 161964.0}, {"date": "2026-06-12", "close": 31.38, "volume": 169675.0}, {"date": "2026-06-15", "close": 32.23, "volume": 147705.0}, {"date": "2026-06-16", "close": 32.16, "volume": 197644.0}, {"date": "2026-06-17", "close": 29.25, "volume": 152476.0}, {"date": "2026-06-18", "close": 30.71, "volume": 338373.0}, {"date": "2026-06-22", "close": 30.68, "volume": 192868.0}, {"date": "2026-06-23", "close": 30.82, "volume": 102547.0}, {"date": "2026-06-24", "close": 31.98, "volume": 110041.0}, {"date": "2026-06-25", "close": 31.9, "volume": 115232.0}, {"date": "2026-06-26", "close": 33.96, "volume": 255329.0}, {"date": "2026-06-29", "close": 34.39, "volume": 165898.0}, {"date": "2026-06-30", "close": 34.16, "volume": 118595.0}, {"date": "2026-07-01", "close": 35.91, "volume": 161940.0}, {"date": "2026-07-02", "close": 35.57, "volume": 98392.0}, {"date": "2026-07-06", "close": 33.0, "volume": 180149.0}, {"date": "2026-07-07", "close": 33.47, "volume": 186538.0}, {"date": "2026-07-08", "close": 31.19, "volume": 165100.0}, {"date": "2026-07-09", "close": 31.76, "volume": 107991.0}, {"date": "2026-07-10", "close": 30.86, "volume": 150722.0}, {"date": "2026-07-13", "close": 30.93, "volume": 206017.0}, {"date": "2026-07-14", "close": 30.45, "volume": 112872.0}, {"date": "2026-07-15", "close": 31.06, "volume": 99805.0}, {"date": "2026-07-16", "close": 32.2, "volume": 152218.0}, {"date": "2026-07-17", "close": 31.55, "volume": 133241.0}, {"date": "2026-07-20", "close": 32.3, "volume": 179701.0}, {"date": "2026-07-21", "close": 29.05, "volume": 273927.0}, {"date": "2026-07-22", "close": 27.29, "volume": 197256.0}, {"date": "2026-07-23", "close": 26.29, "volume": 304736.0}, {"date": "2026-07-24", "close": 26.25, "volume": 154502.0}, {"date": "2026-07-27", "close": 27.41, "volume": 129868.0}, {"date": "2026-07-28", "close": 27.24, "volume": 152769.0}, {"date": "2026-07-29", "close": 26.54, "volume": 155895.0}, {"date": "2026-07-30", "close": 26.39, "volume": 117401.0}, {"date": "2026-07-31", "close": 24.0, "volume": 207284.0}, {"date": "2026-08-03", "close": 24.58, "volume": 408295.0}, {"date": "2026-08-04", "close": 37.34, "volume": 1249313.0}, {"date": "2026-08-05", "close": 35.32, "volume": 570570.0}, {"date": "2026-08-06", "close": 35.96, "volume": 588855.0}, {"date": "2026-08-07", "close": 38.42, "volume": 457335.0}], "refreshing": true}