{"ticker": "INBX", "overview": {"cik": "2007919", "ticker": "INBX", "name": "Inhibrx Biosciences, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001366074-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0002007919-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001366268-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001240801-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001612627-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001202094-26-000009", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001366268-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001366268-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001202094-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006980", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006953", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006886", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001202094-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006844", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006805", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001366268-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001240801-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001366074-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0002007919-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352639", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193805-26-001095", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003736", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0002007919-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0002007919-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000398", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 5347357.0903, "sell_n": 1, "sell_sum": 115467.5, "net": 5231889.5903, "insiders": 4, "first_date": "2026-09-08", "last_date": "2026-10-14"}, "metrics": {"ticker": "INBX", "has_prices": true, "as_of": "2026-10-13", "last": 87.08, "prev_close": 90.53, "change": -3.450000000000003, "change_pct": -0.03810891417209768, "session_volume": 271317.0, "vwap_5": 91.07681382230595, "vwap_20": 100.34220111917655, "vwap_60": 103.24005110774931, "vwap_250": 89.85036259012809, "high_52w": 141.84, "low_52w": 58.39, "avg_volume_20": 252256.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000526", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 2.4% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000526-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8211}, {"id": "0001366074-26-000006", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 848976.8365000001, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $849K of INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000006/0001366074-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28371}, {"id": "0001366074-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 998783.6904, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO drops $999K on INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000004/0001366074-26-000004-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51411}, {"id": "0001202094-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Kimberly Manhard", "who_key": "MANHARD KIMBERLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 115467.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director trims INBX: $115K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000120209426000004/0001202094-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78771}, {"id": "0001366268-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Jon Faiz Kayyem", "who_key": "Kayyem Jon Faiz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 567580.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136626826000004/0001366268-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}, {"id": "0001240801-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 286617.25, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $287K of INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000124080126000004/0001240801-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}, {"id": "0001366074-26-000002", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2645399.3134, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INBX catches the CEO's eye: $2.6M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000002/0001366074-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}, {"id": "13DG-0001193805-26-001095", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. takes a 5.33% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0001193805-26-001095-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0000905148-26-003736", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.3% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0000905148-26-003736-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0001193125-26-352639", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.99% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0001193125-26-352639-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0000070858-26-000398", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.9% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000398-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132051}, {"id": "13DG-0000905148-26-002437", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.99% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0000905148-26-002437-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0001193125-26-226567", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.99% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0001193125-26-226567-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}], "recent_buys": [{"id": "0001366074-26-000006", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 848976.8365000001, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $849K of INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000006/0001366074-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28371}, {"id": "0001366074-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 998783.6904, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO drops $999K on INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000004/0001366074-26-000004-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51411}, {"id": "0001366074-26-000002", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2645399.3134, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INBX catches the CEO's eye: $2.6M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000002/0001366074-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}, {"id": "0001240801-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 286617.25, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $287K of INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000124080126000004/0001240801-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}, {"id": "0001366268-26-000004", "src": "INSIDERS", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Jon Faiz Kayyem", "who_key": "Kayyem Jon Faiz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 567580.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136626826000004/0001366268-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}], "institutional": [{"id": "13DG-0000070858-26-000526", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 2.4% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000526-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8211}, {"id": "13DG-0001193805-26-001095", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. takes a 5.33% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0001193805-26-001095-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0000905148-26-003736", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.3% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0000905148-26-003736-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0001193125-26-352639", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.99% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0001193125-26-352639-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0000070858-26-000398", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.9% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000398-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132051}, {"id": "13DG-0000905148-26-002437", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.99% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0000905148-26-002437-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0001193125-26-226567", "src": "13DG", "ticker": "INBX", "cik": "2007919", "company": "Inhibrx Biosciences, Inc.", "company_raw": "Inhibrx Biosciences, Inc.", "who": "Inhibrx Biosciences, Inc.", "who_key": "Inhibrx Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibrx Biosciences, Inc. moves to a 9.99% passive stake in INBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/0001193125-26-226567-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Inhibrx Biosciences, Inc. - Common Stock", "new_value": "Inhibrx Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002007919", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002007919", "applied": 1, "detected_at": "2026-10-25T10:19:58.249841"}]}, "key_people": [{"who": "Mark Lappe", "who_key": "Lappe Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4493159.8403, "sold": 0, "net": 4493159.8403, "trades": 3, "top_score": 66.3, "lean": "buying", "history": [{"action": "BUY", "amount": 848976.8365000001, "date": "2026-10-14", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000006/0001366074-26-000006-index.htm"}, {"action": "BUY", "amount": 998783.6904, "date": "2026-09-28", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000004/0001366074-26-000004-index.htm"}, {"action": "BUY", "amount": 2645399.3134, "date": "2026-09-08", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000002/0001366074-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 848976.8365000001, "date": "2026-10-14", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136607426000006/0001366074-26-000006-index.htm"}}, {"who": "Jon Faiz Kayyem", "who_key": "Kayyem Jon Faiz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 567580.0, "sold": 0, "net": 567580.0, "trades": 1, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 567580.0, "date": "2026-09-08", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136626826000004/0001366268-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 567580.0, "date": "2026-09-08", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000136626826000004/0001366268-26-000004-index.htm"}}, {"who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 286617.25, "sold": 0, "net": 286617.25, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 286617.25, "date": "2026-09-08", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000124080126000004/0001240801-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 286617.25, "date": "2026-09-08", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000124080126000004/0001240801-26-000004-index.htm"}}, {"who": "Kimberly Manhard", "who_key": "MANHARD KIMBERLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 115467.5, "net": -115467.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115467.5, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000120209426000004/0001202094-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 115467.5, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007919/000120209426000004/0001202094-26-000004-index.htm"}}], "activity": [{"date": "2026-09-08", "net": 3499596.5634}, {"date": "2026-09-09", "net": -115467.5}, {"date": "2026-09-28", "net": 998783.6904}, {"date": "2026-10-14", "net": 848976.8365000001}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001366074-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0002007919-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001366268-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001240801-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001612627-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001202094-26-000009", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001366268-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001366268-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001202094-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006980", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006953", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006886", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001202094-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006844", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006805", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001366268-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001240801-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001366074-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0002007919-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352639", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193805-26-001095", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003736", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0002007919-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0002007919-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000398", "price_sensitive": false}], "performance": {"ticker": "INBX", "has_prices": true, "summary": {"n": 4, "avg": -0.2147688984002386, "win_rate": 0.0, "best": -0.14384033035099789, "worst": -0.23841175441665213, "as_of": "2026-10-13"}, "buys": [{"who": "Lappe Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 848976.8365000001, "date": "2026-10-14", "score": 60.4, "ref_price": null, "return": null}, {"who": "Lappe Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 998783.6904, "date": "2026-09-28", "score": 61.1, "ref_price": 101.71, "return": -0.14384033035099789}, {"who": "Lappe Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2645399.3134, "date": "2026-09-08", "score": 66.3, "ref_price": 114.34, "return": -0.23841175441665213}, {"who": "FORSYTH DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 286617.25, "date": "2026-09-08", "score": 44.7, "ref_price": 114.34, "return": -0.23841175441665213}, {"who": "Kayyem Jon Faiz", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 567580.0, "date": "2026-09-08", "score": 48.2, "ref_price": 114.34, "return": -0.23841175441665213}]}, "price_series": [{"date": "2024-05-28", "close": 14.155, "volume": null}, {"date": "2024-05-29", "close": 13.92, "volume": 260650.0}, {"date": "2024-05-30", "close": 15.86, "volume": 725625.0}, {"date": "2024-05-31", "close": 16.25, "volume": 544085.0}, {"date": "2024-06-03", "close": 18.02, "volume": 541254.0}, {"date": "2024-06-04", "close": 17.21, "volume": 465516.0}, {"date": "2024-06-05", "close": 16.89, "volume": 608740.0}, {"date": "2024-06-06", "close": 16.24, "volume": 407153.0}, {"date": "2024-06-07", "close": 16.65, "volume": 343871.0}, {"date": "2024-06-10", "close": 16.59, "volume": 276898.0}, {"date": "2024-06-11", "close": 16.84, "volume": 404630.0}, {"date": "2024-06-12", "close": 16.52, "volume": 342118.0}, {"date": "2024-06-13", "close": 16.59, "volume": 213505.0}, {"date": "2024-06-14", "close": 15.7, "volume": 193964.0}, {"date": "2024-06-17", "close": 14.19, "volume": 287182.0}, {"date": "2024-06-18", "close": 14.57, "volume": 109598.0}, {"date": "2024-06-20", "close": 14.49, "volume": 210201.0}, {"date": "2024-06-21", "close": 15.14, "volume": 836123.0}, {"date": "2024-06-24", "close": 15.47, "volume": 144735.0}, {"date": "2024-06-25", "close": 15.09, "volume": 160778.0}, {"date": "2024-06-26", "close": 14.62, "volume": 161704.0}, {"date": "2024-06-27", "close": 14.06, "volume": 267516.0}, {"date": "2024-06-28", "close": 14.17, "volume": 823828.0}, {"date": "2024-07-01", "close": 13.74, "volume": 239286.0}, {"date": "2024-07-02", "close": 13.56, "volume": 173880.0}, {"date": "2024-07-03", "close": 13.44, "volume": 81644.0}, {"date": "2024-07-05", "close": 12.89, "volume": 221790.0}, {"date": "2024-07-08", "close": 13.61, "volume": 136977.0}, {"date": "2024-07-09", "close": 13.02, "volume": 185137.0}, {"date": "2024-07-10", "close": 12.97, "volume": 95367.0}, {"date": "2024-07-11", "close": 13.25, "volume": 79502.0}, {"date": "2024-07-12", "close": 13.29, "volume": 53283.0}, {"date": "2024-07-15", "close": 13.86, "volume": 170989.0}, {"date": "2024-07-16", "close": 14.41, "volume": 194420.0}, {"date": "2024-07-17", "close": 13.91, "volume": 78156.0}, {"date": "2024-07-18", "close": 12.98, "volume": 186074.0}, {"date": "2024-07-19", "close": 12.88, "volume": 49836.0}, {"date": "2024-07-22", "close": 13.49, "volume": 60847.0}, {"date": "2024-07-23", "close": 14.25, "volume": 120862.0}, {"date": "2024-07-24", "close": 13.45, "volume": 112284.0}, {"date": "2024-07-25", "close": 13.43, "volume": 35969.0}, {"date": "2024-07-26", "close": 13.73, "volume": 25072.0}, {"date": "2024-07-29", "close": 14.3, "volume": 61396.0}, {"date": "2024-07-30", "close": 14.28, "volume": 86159.0}, {"date": "2024-07-31", "close": 14.51, "volume": 122640.0}, {"date": "2024-08-01", "close": 14.57, "volume": 65133.0}, {"date": "2024-08-02", "close": 14.23, "volume": 48492.0}, {"date": "2024-08-05", "close": 12.44, "volume": 112233.0}, {"date": "2024-08-06", "close": 11.87, "volume": 292222.0}, {"date": "2024-08-07", "close": 11.46, "volume": 114322.0}, {"date": "2024-08-08", "close": 11.44, "volume": 86329.0}, {"date": "2024-08-09", "close": 11.04, "volume": 74494.0}, {"date": "2024-08-12", "close": 11.25, "volume": 85525.0}, {"date": "2024-08-13", "close": 11.3, "volume": 56150.0}, {"date": "2024-08-14", "close": 11.29, "volume": 47128.0}, {"date": "2024-08-15", "close": 12.395, "volume": 49837.0}, {"date": "2024-08-16", "close": 12.46, "volume": 40299.0}, {"date": "2024-08-19", "close": 12.95, "volume": 68055.0}, {"date": "2024-08-20", "close": 12.91, "volume": 79527.0}, {"date": "2024-08-21", "close": 13.05, "volume": 54306.0}, {"date": "2024-08-22", "close": 12.99, "volume": 34815.0}, {"date": "2024-08-23", "close": 13.34, "volume": 281842.0}, {"date": "2024-08-26", "close": 13.93, "volume": 121010.0}, {"date": "2024-08-27", "close": 14.19, "volume": 96350.0}, {"date": "2024-08-28", "close": 13.96, "volume": 81158.0}, {"date": "2024-08-29", "close": 13.91, "volume": 61490.0}, {"date": "2024-08-30", "close": 14.56, "volume": 146381.0}, {"date": "2024-09-03", "close": 15.95, "volume": 290413.0}, {"date": "2024-09-04", "close": 16.04, "volume": 117564.0}, {"date": "2024-09-05", "close": 16.04, "volume": 78045.0}, {"date": "2024-09-06", "close": 15.06, "volume": 119281.0}, {"date": "2024-09-09", "close": 15.2, "volume": 126369.0}, {"date": "2024-09-10", "close": 15.18, "volume": 72666.0}, {"date": "2024-09-11", "close": 15.0, "volume": 110409.0}, {"date": "2024-09-12", "close": 15.08, "volume": 173744.0}, {"date": "2024-09-13", "close": 16.41, "volume": 166989.0}, {"date": "2024-09-16", "close": 17.43, "volume": 187199.0}, {"date": "2024-09-17", "close": 17.22, "volume": 83776.0}, {"date": "2024-09-18", "close": 16.99, "volume": 72151.0}, {"date": "2024-09-19", "close": 17.49, "volume": 56246.0}, {"date": "2024-09-20", "close": 16.28, "volume": 302024.0}, {"date": "2024-09-23", "close": 15.67, "volume": 119772.0}, {"date": "2024-09-24", "close": 15.5, "volume": 104163.0}, {"date": "2024-09-25", "close": 15.42, "volume": 135451.0}, {"date": "2024-09-26", "close": 15.33, "volume": 83863.0}, {"date": "2024-09-27", "close": 15.52, "volume": 55395.0}, {"date": "2024-09-30", "close": 15.66, "volume": 105381.0}, {"date": "2024-10-01", "close": 15.45, "volume": 175396.0}, {"date": "2024-10-02", "close": 15.4, "volume": 94780.0}, {"date": "2024-10-03", "close": 14.88, "volume": 87045.0}, {"date": "2024-10-04", "close": 14.76, "volume": 53308.0}, {"date": "2024-10-07", "close": 15.27, "volume": 66592.0}, {"date": "2024-10-08", "close": 15.99, "volume": 176627.0}, {"date": "2024-10-09", "close": 15.67, "volume": 106679.0}, {"date": "2024-10-10", "close": 15.58, "volume": 83925.0}, {"date": "2024-10-11", "close": 15.64, "volume": 83718.0}, {"date": "2024-10-14", "close": 15.5, "volume": 51827.0}, {"date": "2024-10-15", "close": 15.74, "volume": 71108.0}, {"date": "2024-10-16", "close": 16.05, "volume": 91407.0}, {"date": "2024-10-17", "close": 16.17, "volume": 83152.0}, {"date": "2024-10-18", "close": 16.0, "volume": 38327.0}, {"date": "2024-10-21", "close": 15.5, "volume": 20253.0}, {"date": "2024-10-22", "close": 15.8, "volume": 28290.0}, {"date": "2024-10-23", "close": 15.76, "volume": 33577.0}, {"date": "2024-10-24", "close": 15.37, "volume": 21316.0}, {"date": "2024-10-25", "close": 15.37, "volume": 26632.0}, {"date": "2024-10-28", "close": 16.0, "volume": 46620.0}, {"date": "2024-10-29", "close": 16.1, "volume": 37032.0}, {"date": "2024-10-30", "close": 16.29, "volume": 49429.0}, {"date": "2024-10-31", "close": 16.03, "volume": 35220.0}, {"date": "2024-11-01", "close": 15.8, "volume": 38936.0}, {"date": "2024-11-04", "close": 15.55, "volume": 28638.0}, {"date": "2024-11-05", "close": 15.71, "volume": 33984.0}, {"date": "2024-11-06", "close": 16.05, "volume": 95040.0}, {"date": "2024-11-07", "close": 16.26, "volume": 68569.0}, {"date": "2024-11-08", "close": 16.21, "volume": 79016.0}, {"date": "2024-11-11", "close": 16.0, "volume": 56061.0}, {"date": "2024-11-12", "close": 16.58, "volume": 130795.0}, {"date": "2024-11-13", "close": 15.45, "volume": 40125.0}, {"date": "2024-11-14", "close": 14.33, "volume": 112449.0}, {"date": "2024-11-15", "close": 13.83, "volume": 178264.0}, {"date": "2024-11-18", "close": 13.62, "volume": 99547.0}, {"date": "2024-11-19", "close": 14.29, "volume": 131729.0}, {"date": "2024-11-20", "close": 14.04, "volume": 99264.0}, {"date": "2024-11-21", "close": 13.98, "volume": 68462.0}, {"date": "2024-11-22", "close": 14.08, "volume": 68899.0}, {"date": "2024-11-25", "close": 14.86, "volume": 85410.0}, {"date": "2024-11-26", "close": 15.45, "volume": 45414.0}, {"date": "2024-11-27", "close": 15.63, "volume": 45247.0}, {"date": "2024-11-29", "close": 15.26, "volume": 60969.0}, {"date": "2024-12-02", "close": 15.08, "volume": 42870.0}, {"date": "2024-12-03", "close": 15.0, "volume": 93211.0}, {"date": "2024-12-04", "close": 15.1, "volume": 159784.0}, {"date": "2024-12-05", "close": 15.1, "volume": 81849.0}, {"date": "2024-12-06", "close": 15.7, "volume": 60121.0}, {"date": "2024-12-09", "close": 14.925, "volume": 65116.0}, {"date": "2024-12-10", "close": 14.97, "volume": 45729.0}, {"date": "2024-12-11", "close": 15.12, "volume": 77328.0}, {"date": "2024-12-12", "close": 14.75, "volume": 74230.0}, {"date": "2024-12-13", "close": 14.62, "volume": 45815.0}, {"date": "2024-12-16", "close": 14.56, "volume": 42160.0}, {"date": "2024-12-17", "close": 14.55, "volume": 74067.0}, {"date": "2024-12-18", "close": 14.09, "volume": 115365.0}, {"date": "2024-12-19", "close": 13.88, "volume": 73534.0}, {"date": "2024-12-20", "close": 14.6, "volume": 270828.0}, {"date": "2024-12-23", "close": 14.47, "volume": 55091.0}, {"date": "2024-12-24", "close": 14.49, "volume": 51611.0}, {"date": "2024-12-26", "close": 14.94, "volume": 38061.0}, {"date": "2024-12-27", "close": 15.01, "volume": 43462.0}, {"date": "2024-12-30", "close": 15.14, "volume": 63724.0}, {"date": "2024-12-31", "close": 15.4, "volume": 42174.0}, {"date": "2025-01-02", "close": 15.25, "volume": 91770.0}, {"date": "2025-01-03", "close": 16.15, "volume": 73142.0}, {"date": "2025-01-06", "close": 16.52, "volume": 64145.0}, {"date": "2025-01-07", "close": 15.51, "volume": 38067.0}, {"date": "2025-01-08", "close": 14.98, "volume": 59093.0}, {"date": "2025-01-10", "close": 14.21, "volume": 76940.0}, {"date": "2025-01-13", "close": 13.64, "volume": 79122.0}, {"date": "2025-01-14", "close": 12.74, "volume": 132259.0}, {"date": "2025-01-15", "close": 13.47, "volume": 116876.0}, {"date": "2025-01-16", "close": 13.54, "volume": 150710.0}, {"date": "2025-01-17", "close": 13.49, "volume": 44261.0}, {"date": "2025-01-21", "close": 14.19, "volume": 81953.0}, {"date": "2025-01-22", "close": 13.6, "volume": 38411.0}, {"date": "2025-01-23", "close": 13.09, "volume": 152668.0}, {"date": "2025-01-24", "close": 13.15, "volume": 148200.0}, {"date": "2025-01-27", "close": 12.41, "volume": 122800.0}, {"date": "2025-01-28", "close": 12.24, "volume": 43840.0}, {"date": "2025-01-29", "close": 12.31, "volume": 42439.0}, {"date": "2025-01-30", "close": 13.55, "volume": 219062.0}, {"date": "2025-01-31", "close": 13.58, "volume": 232610.0}, {"date": "2025-02-03", "close": 12.72, "volume": 95310.0}, {"date": "2025-02-04", "close": 12.91, "volume": 47573.0}, {"date": "2025-02-05", "close": 13.56, "volume": 91682.0}, {"date": "2025-02-06", "close": 12.95, "volume": 46835.0}, {"date": "2025-02-07", "close": 12.6, "volume": 75504.0}, {"date": "2025-02-10", "close": 12.58, "volume": 53196.0}, {"date": "2025-02-11", "close": 12.52, "volume": 114855.0}, {"date": "2025-02-12", "close": 12.83, "volume": 126352.0}, {"date": "2025-02-13", "close": 13.14, "volume": 46529.0}, {"date": "2025-02-14", "close": 13.39, "volume": 55093.0}, {"date": "2025-02-18", "close": 13.07, "volume": 58663.0}, {"date": "2025-02-19", "close": 12.85, "volume": 41555.0}, {"date": "2025-02-20", "close": 12.8, "volume": 52871.0}, {"date": "2025-02-21", "close": 12.56, "volume": 60223.0}, {"date": "2025-02-24", "close": 12.49, "volume": 78538.0}, {"date": "2025-02-25", "close": 12.35, "volume": 133531.0}, {"date": "2025-02-26", "close": 12.6, "volume": 63659.0}, {"date": "2025-02-27", "close": 12.6, "volume": 77748.0}, {"date": "2025-02-28", "close": 13.25, "volume": 117440.0}, {"date": "2025-03-03", "close": 13.58, "volume": 190984.0}, {"date": "2025-03-04", "close": 13.59, "volume": 83019.0}, {"date": "2025-03-05", "close": 13.69, "volume": 147737.0}, {"date": "2025-03-06", "close": 13.32, "volume": 62578.0}, {"date": "2025-03-07", "close": 13.58, "volume": 80879.0}, {"date": "2025-03-10", "close": 13.11, "volume": 71245.0}, {"date": "2025-03-11", "close": 13.6, "volume": 133927.0}, {"date": "2025-03-12", "close": 14.67, "volume": 244579.0}, {"date": "2025-03-13", "close": 14.15, "volume": 135877.0}, {"date": "2025-03-14", "close": 14.1, "volume": 64370.0}, {"date": "2025-03-17", "close": 13.94, "volume": 41382.0}, {"date": "2025-03-18", "close": 14.0, "volume": 70587.0}, {"date": "2025-03-19", "close": 14.0, "volume": 49012.0}, {"date": "2025-03-20", "close": 14.1, "volume": 46154.0}, {"date": "2025-03-21", "close": 14.35, "volume": 118170.0}, {"date": "2025-03-24", "close": 14.72, "volume": 109859.0}, {"date": "2025-03-25", "close": 14.22, "volume": 83237.0}, {"date": "2025-03-26", "close": 14.24, "volume": 76794.0}, {"date": "2025-03-27", "close": 14.32, "volume": 46745.0}, {"date": "2025-03-28", "close": 14.12, "volume": 122051.0}, {"date": "2025-03-31", "close": 13.99, "volume": 133002.0}, {"date": "2025-04-01", "close": 14.05, "volume": 201067.0}, {"date": "2025-04-02", "close": 14.1, "volume": 205018.0}, {"date": "2025-04-03", "close": 13.33, "volume": 220446.0}, {"date": "2025-04-04", "close": 13.34, "volume": 270761.0}, {"date": "2025-04-07", "close": 12.0, "volume": 248217.0}, {"date": "2025-04-08", "close": 11.69, "volume": 306972.0}, {"date": "2025-04-09", "close": 12.35, "volume": 179471.0}, {"date": "2025-04-10", "close": 11.32, "volume": 139986.0}, {"date": "2025-04-11", "close": 11.61, "volume": 103135.0}, {"date": "2025-04-14", "close": 11.88, "volume": 101484.0}, {"date": "2025-04-15", "close": 11.79, "volume": 72015.0}, {"date": "2025-04-16", "close": 11.47, "volume": 63201.0}, {"date": "2025-04-17", "close": 11.47, "volume": 84648.0}, {"date": "2025-04-21", "close": 11.38, "volume": 150009.0}, {"date": "2025-04-22", "close": 11.87, "volume": 52139.0}, {"date": "2025-04-23", "close": 12.16, "volume": 51435.0}, {"date": "2025-04-24", "close": 11.98, "volume": 45789.0}, {"date": "2025-04-25", "close": 12.26, "volume": 41757.0}, {"date": "2025-04-28", "close": 12.35, "volume": 85402.0}, {"date": "2025-04-29", "close": 11.72, "volume": 208368.0}, {"date": "2025-04-30", "close": 12.33, "volume": 103133.0}, {"date": "2025-05-01", "close": 12.32, "volume": 86311.0}, {"date": "2025-05-02", "close": 12.15, "volume": 122946.0}, {"date": "2025-05-05", "close": 12.33, "volume": 179402.0}, {"date": "2025-05-06", "close": 12.44, "volume": 165443.0}, {"date": "2025-05-07", "close": 11.1, "volume": 81305.0}, {"date": "2025-05-08", "close": 11.26, "volume": 108318.0}, {"date": "2025-05-09", "close": 11.175, "volume": 77931.0}, {"date": "2025-05-12", "close": 11.71, "volume": 63445.0}, {"date": "2025-05-13", "close": 11.28, "volume": 100704.0}, {"date": "2025-05-14", "close": 10.84, "volume": 77206.0}, {"date": "2025-05-15", "close": 12.02, "volume": 71747.0}, {"date": "2025-05-16", "close": 12.33, "volume": 54679.0}, {"date": "2025-05-19", "close": 12.47, "volume": 113857.0}, {"date": "2025-05-20", "close": 13.07, "volume": 194274.0}, {"date": "2025-05-21", "close": 13.16, "volume": 162680.0}, {"date": "2025-05-22", "close": 12.54, "volume": 51826.0}, {"date": "2025-05-23", "close": 12.86, "volume": 73683.0}, {"date": "2025-05-27", "close": 13.13, "volume": 100655.0}, {"date": "2025-05-28", "close": 12.91, "volume": 29163.0}, {"date": "2025-05-29", "close": 13.75, "volume": 140633.0}, {"date": "2025-05-30", "close": 13.47, "volume": 76322.0}, {"date": "2025-06-02", "close": 12.96, "volume": 68535.0}, {"date": "2025-06-03", "close": 13.53, "volume": 78787.0}, {"date": "2025-06-04", "close": 13.0, "volume": 30427.0}, {"date": "2025-06-05", "close": 12.89, "volume": 54393.0}, {"date": "2025-06-06", "close": 13.92, "volume": 91386.0}, {"date": "2025-06-09", "close": 14.39, "volume": 81676.0}, {"date": "2025-06-10", "close": 15.37, "volume": 114571.0}, {"date": "2025-06-11", "close": 14.68, "volume": 59789.0}, {"date": "2025-06-12", "close": 14.33, "volume": 53510.0}, {"date": "2025-06-13", "close": 14.57, "volume": 52259.0}, {"date": "2025-06-16", "close": 14.62, "volume": 20779.0}, {"date": "2025-06-17", "close": 14.6, "volume": 63584.0}, {"date": "2025-06-18", "close": 15.21, "volume": 53388.0}, {"date": "2025-06-20", "close": 14.93, "volume": 132762.0}, {"date": "2025-06-23", "close": 14.56, "volume": 60890.0}, {"date": "2025-06-24", "close": 14.76, "volume": 50133.0}, {"date": "2025-06-25", "close": 14.91, "volume": 71252.0}, {"date": "2025-06-26", "close": 14.79, "volume": 71347.0}, {"date": "2025-06-27", "close": 14.43, "volume": 393149.0}, {"date": "2025-06-30", "close": 14.27, "volume": 44775.0}, {"date": "2025-07-01", "close": 14.67, "volume": 80333.0}, {"date": "2025-07-02", "close": 15.74, "volume": 78764.0}, {"date": "2025-07-03", "close": 16.33, "volume": 53380.0}, {"date": "2025-07-07", "close": 18.35, "volume": 280801.0}, {"date": "2025-07-08", "close": 19.94, "volume": 301073.0}, {"date": "2025-07-09", "close": 20.92, "volume": 321978.0}, {"date": "2025-07-10", "close": 20.98, "volume": 202830.0}, {"date": "2025-07-11", "close": 21.77, "volume": 63077.0}, {"date": "2025-07-14", "close": 22.96, "volume": 162891.0}, {"date": "2025-07-15", "close": 22.96, "volume": 114286.0}, {"date": "2025-07-16", "close": 23.65, "volume": 65053.0}, {"date": "2025-07-17", "close": 23.62, "volume": 103799.0}, {"date": "2025-07-18", "close": 24.45, "volume": 203945.0}, {"date": "2025-07-21", "close": 22.12, "volume": 115216.0}, {"date": "2025-07-22", "close": 22.86, "volume": 100854.0}, {"date": "2025-07-23", "close": 23.2, "volume": 127311.0}, {"date": "2025-07-24", "close": 23.07, "volume": 44922.0}, {"date": "2025-07-25", "close": 23.08, "volume": 193225.0}, {"date": "2025-07-28", "close": 24.57, "volume": 246409.0}, {"date": "2025-07-29", "close": 24.26, "volume": 112043.0}, {"date": "2025-07-30", "close": 22.99, "volume": 78051.0}, {"date": "2025-07-31", "close": 21.92, "volume": 68952.0}, {"date": "2025-08-01", "close": 21.6, "volume": 58806.0}, {"date": "2025-08-04", "close": 21.8, "volume": 61603.0}, {"date": "2025-08-05", "close": 20.935, "volume": 120690.0}, {"date": "2025-08-06", "close": 20.98, "volume": 64499.0}, {"date": "2025-08-07", "close": 21.34, "volume": 70068.0}, {"date": "2025-08-08", "close": 21.06, "volume": 80424.0}, {"date": "2025-08-11", "close": 21.4, "volume": 69518.0}, {"date": "2025-08-12", "close": 21.92, "volume": 44261.0}, {"date": "2025-08-13", "close": 23.57, "volume": 83746.0}, {"date": "2025-08-14", "close": 23.94, "volume": 190272.0}, {"date": "2025-08-15", "close": 23.33, "volume": 97771.0}, {"date": "2025-08-18", "close": 23.87, "volume": 77067.0}, {"date": "2025-08-19", "close": 23.0, "volume": 74998.0}, {"date": "2025-08-20", "close": 24.41, "volume": 178781.0}, {"date": "2025-08-21", "close": 24.16, "volume": 143209.0}, {"date": "2025-08-22", "close": 25.0, "volume": 223561.0}, {"date": "2025-08-25", "close": 25.04, "volume": 78215.0}, {"date": "2025-08-26", "close": 25.915, "volume": 112493.0}, {"date": "2025-08-27", "close": 27.4, "volume": 173008.0}, {"date": "2025-08-28", "close": 27.88, "volume": 126178.0}, {"date": "2025-08-29", "close": 28.2, "volume": 77071.0}, {"date": "2025-09-02", "close": 27.62, "volume": 84225.0}, {"date": "2025-09-03", "close": 27.8, "volume": 80653.0}, {"date": "2025-09-04", "close": 27.72, "volume": 72799.0}, {"date": "2025-09-05", "close": 28.18, "volume": 151227.0}, {"date": "2025-09-08", "close": 29.1, "volume": 136017.0}, {"date": "2025-09-09", "close": 29.585, "volume": 80851.0}, {"date": "2025-09-10", "close": 27.65, "volume": 88736.0}, {"date": "2025-09-11", "close": 28.45, "volume": 95408.0}, {"date": "2025-09-12", "close": 27.52, "volume": 111551.0}, {"date": "2025-09-15", "close": 27.185, "volume": 80615.0}, {"date": "2025-09-16", "close": 26.57, "volume": 89031.0}, {"date": "2025-09-17", "close": 26.535, "volume": 105803.0}, {"date": "2025-09-18", "close": 26.65, "volume": 95421.0}, {"date": "2025-09-19", "close": 27.6, "volume": 426124.0}, {"date": "2025-09-22", "close": 27.12, "volume": 137590.0}, {"date": "2025-09-23", "close": 28.9, "volume": 163730.0}, {"date": "2025-09-24", "close": 29.7, "volume": 139674.0}, {"date": "2025-09-25", "close": 31.845, "volume": 110332.0}, {"date": "2025-09-26", "close": 32.68, "volume": 171743.0}, {"date": "2025-09-29", "close": 32.31, "volume": 70513.0}, {"date": "2025-09-30", "close": 33.68, "volume": 157009.0}, {"date": "2025-10-01", "close": 33.98, "volume": 119831.0}, {"date": "2025-10-02", "close": 35.065, "volume": 86347.0}, {"date": "2025-10-03", "close": 35.65, "volume": 112287.0}, {"date": "2025-10-06", "close": 34.96, "volume": 88982.0}, {"date": "2025-10-07", "close": 33.5, "volume": 127839.0}, {"date": "2025-10-08", "close": 33.61, "volume": 102508.0}, {"date": "2025-10-09", "close": 35.0, "volume": 363669.0}, {"date": "2025-10-10", "close": 32.465, "volume": 496231.0}, {"date": "2025-10-13", "close": 34.38, "volume": 133119.0}, {"date": "2025-10-14", "close": 34.81, "volume": 83707.0}, {"date": "2025-10-15", "close": 35.94, "volume": 101592.0}, {"date": "2025-10-16", "close": 36.595, "volume": 105092.0}, {"date": "2025-10-17", "close": 37.25, "volume": 84030.0}, {"date": "2025-10-20", "close": 38.22, "volume": 105032.0}, {"date": "2025-10-21", "close": 37.52, "volume": 151192.0}, {"date": "2025-10-22", "close": 31.52, "volume": 370140.0}, {"date": "2025-10-23", "close": 28.36, "volume": 1595796.0}, {"date": "2025-10-24", "close": 57.29, "volume": 6079575.0}, {"date": "2025-10-27", "close": 58.85, "volume": 1095164.0}, {"date": "2025-10-28", "close": 68.49, "volume": 817214.0}, {"date": "2025-10-29", "close": 77.05, "volume": 665197.0}, {"date": "2025-10-30", "close": 78.51, "volume": 951728.0}, {"date": "2025-10-31", "close": 81.66, "volume": 481265.0}, {"date": "2025-11-03", "close": 81.44, "volume": 456624.0}, {"date": "2025-11-04", "close": 81.99, "volume": 284678.0}, {"date": "2025-11-05", "close": 82.27, "volume": 343537.0}, {"date": "2025-11-06", "close": 80.99, "volume": 411097.0}, {"date": "2025-11-07", "close": 80.69, "volume": 196721.0}, {"date": "2025-11-10", "close": 79.0, "volume": 276830.0}, {"date": "2025-11-11", "close": 77.84, "volume": 336513.0}, {"date": "2025-11-12", "close": 73.32, "volume": 240067.0}, {"date": "2025-11-13", "close": 74.62, "volume": 381831.0}, {"date": "2025-11-14", "close": 79.13, "volume": 600123.0}, {"date": "2025-11-17", "close": 77.35, "volume": 367158.0}, {"date": "2025-11-18", "close": 77.59, "volume": 188513.0}, {"date": "2025-11-19", "close": 82.14, "volume": 409768.0}, {"date": "2025-11-20", "close": 79.84, "volume": 313788.0}, {"date": "2025-11-21", "close": 83.93, "volume": 354027.0}, {"date": "2025-11-24", "close": 81.01, "volume": 274262.0}, {"date": "2025-11-25", "close": 82.68, "volume": 202433.0}, {"date": "2025-11-26", "close": 83.66, "volume": 145995.0}, {"date": "2025-11-28", "close": 84.12, "volume": 123586.0}, {"date": "2025-12-01", "close": 80.77, "volume": 163929.0}, {"date": "2025-12-02", "close": 82.25, "volume": 101756.0}, {"date": "2025-12-03", "close": 82.96, "volume": 138709.0}, {"date": "2025-12-04", "close": 87.41, "volume": 275728.0}, {"date": "2025-12-05", "close": 89.47, "volume": 140320.0}, {"date": "2025-12-08", "close": 93.51, "volume": 198212.0}, {"date": "2025-12-09", "close": 88.89, "volume": 143333.0}, {"date": "2025-12-10", "close": 84.51, "volume": 285429.0}, {"date": "2025-12-11", "close": 82.21, "volume": 112718.0}, {"date": "2025-12-12", "close": 79.57, "volume": 179885.0}, {"date": "2025-12-15", "close": 76.21, "volume": 469660.0}, {"date": "2025-12-16", "close": 81.57, "volume": 352102.0}, {"date": "2025-12-17", "close": 83.09, "volume": 363747.0}, {"date": "2025-12-18", "close": 85.32, "volume": 318975.0}, {"date": "2025-12-19", "close": 86.13, "volume": 564501.0}, {"date": "2025-12-22", "close": 87.52, "volume": 220359.0}, {"date": "2025-12-23", "close": 78.08, "volume": 320997.0}, {"date": "2025-12-24", "close": 80.36, "volume": 272312.0}, {"date": "2025-12-26", "close": 80.21, "volume": 95899.0}, {"date": "2025-12-29", "close": 79.27, "volume": 138149.0}, {"date": "2025-12-30", "close": 77.98, "volume": 180755.0}, {"date": "2025-12-31", "close": 79.0, "volume": 293335.0}, {"date": "2026-01-02", "close": 75.04, "volume": 280900.0}, {"date": "2026-01-05", "close": 76.88, "volume": 156695.0}, {"date": "2026-01-06", "close": 76.1, "volume": 202376.0}, {"date": "2026-01-07", "close": 75.93, "volume": 152401.0}, {"date": "2026-01-08", "close": 75.2, "volume": 147603.0}, {"date": "2026-01-09", "close": 72.86, "volume": 119643.0}, {"date": "2026-01-12", "close": 75.94, "volume": 200337.0}, {"date": "2026-01-13", "close": 73.28, "volume": 224253.0}, {"date": "2026-01-14", "close": 75.93, "volume": 116713.0}, {"date": "2026-01-15", "close": 71.8, "volume": 137379.0}, {"date": "2026-01-16", "close": 72.27, "volume": 252853.0}, {"date": "2026-01-20", "close": 72.9, "volume": 233613.0}, {"date": "2026-01-21", "close": 75.1, "volume": 146737.0}, {"date": "2026-01-22", "close": 79.49, "volume": 303883.0}, {"date": "2026-01-23", "close": 74.66, "volume": 122056.0}, {"date": "2026-01-26", "close": 72.0, "volume": 183813.0}, {"date": "2026-01-27", "close": 73.49, "volume": 146819.0}, {"date": "2026-01-28", "close": 73.98, "volume": 475281.0}, {"date": "2026-01-29", "close": 72.56, "volume": 297527.0}, {"date": "2026-01-30", "close": 76.27, "volume": 291695.0}, {"date": "2026-02-02", "close": 82.23, "volume": 202466.0}, {"date": "2026-02-03", "close": 85.08, "volume": 195989.0}, {"date": "2026-02-04", "close": 82.56, "volume": 170569.0}, {"date": "2026-02-05", "close": 81.53, "volume": 148867.0}, {"date": "2026-02-06", "close": 83.91, "volume": 142933.0}, {"date": "2026-02-09", "close": 86.49, "volume": 137457.0}, {"date": "2026-02-10", "close": 83.3, "volume": 138812.0}, {"date": "2026-02-11", "close": 81.99, "volume": 192753.0}, {"date": "2026-02-12", "close": 82.11, "volume": 110993.0}, {"date": "2026-02-13", "close": 75.8, "volume": 137474.0}, {"date": "2026-02-17", "close": 78.77, "volume": 220682.0}, {"date": "2026-02-18", "close": 81.58, "volume": 229938.0}, {"date": "2026-02-19", "close": 81.08, "volume": 110867.0}, {"date": "2026-02-20", "close": 78.64, "volume": 81639.0}, {"date": "2026-02-23", "close": 76.59, "volume": 140799.0}, {"date": "2026-02-24", "close": 79.5, "volume": 232001.0}, {"date": "2026-02-25", "close": 80.27, "volume": 234182.0}, {"date": "2026-02-26", "close": 77.23, "volume": 113282.0}, {"date": "2026-02-27", "close": 74.13, "volume": 229070.0}, {"date": "2026-03-02", "close": 77.49, "volume": 348191.0}, {"date": "2026-03-03", "close": 74.33, "volume": 142422.0}, {"date": "2026-03-04", "close": 74.63, "volume": 75464.0}, {"date": "2026-03-05", "close": 70.66, "volume": 179545.0}, {"date": "2026-03-06", "close": 69.18, "volume": 154715.0}, {"date": "2026-03-09", "close": 71.86, "volume": 265458.0}, {"date": "2026-03-10", "close": 71.63, "volume": 219603.0}, {"date": "2026-03-11", "close": 73.5, "volume": 122565.0}, {"date": "2026-03-12", "close": 69.3, "volume": 159863.0}, {"date": "2026-03-13", "close": 68.74, "volume": 137687.0}, {"date": "2026-03-16", "close": 69.26, "volume": 146925.0}, {"date": "2026-03-17", "close": 69.71, "volume": 119406.0}, {"date": "2026-03-18", "close": 68.69, "volume": 164097.0}, {"date": "2026-03-19", "close": 64.87, "volume": 184152.0}, {"date": "2026-03-20", "close": 60.92, "volume": 680559.0}, {"date": "2026-03-23", "close": 64.63, "volume": 202101.0}, {"date": "2026-03-24", "close": 63.12, "volume": 358062.0}, {"date": "2026-03-25", "close": 66.46, "volume": 196096.0}, {"date": "2026-03-26", "close": 65.79, "volume": 212600.0}, {"date": "2026-03-27", "close": 58.39, "volume": 293868.0}, {"date": "2026-03-30", "close": 59.88, "volume": 180315.0}, {"date": "2026-03-31", "close": 67.23, "volume": 256708.0}, {"date": "2026-04-01", "close": 67.05, "volume": 178626.0}, {"date": "2026-04-02", "close": 63.53, "volume": 190000.0}, {"date": "2026-04-06", "close": 63.72, "volume": 147570.0}, {"date": "2026-04-07", "close": 62.35, "volume": 142463.0}, {"date": "2026-04-08", "close": 67.13, "volume": 334201.0}, {"date": "2026-04-09", "close": 75.75, "volume": 508567.0}, {"date": "2026-04-10", "close": 75.27, "volume": 315608.0}, {"date": "2026-04-13", "close": 77.46, "volume": 213692.0}, {"date": "2026-04-14", "close": 83.19, "volume": 200460.0}, {"date": "2026-04-15", "close": 83.595, "volume": 263857.0}, {"date": "2026-04-16", "close": 83.11, "volume": 120680.0}, {"date": "2026-04-17", "close": 88.23, "volume": 416564.0}, {"date": "2026-04-20", "close": 82.385, "volume": 242349.0}, {"date": "2026-04-21", "close": 84.08, "volume": 705045.0}, {"date": "2026-04-22", "close": 115.09, "volume": 2735354.0}, {"date": "2026-04-23", "close": 119.93, "volume": 955908.0}, {"date": "2026-04-24", "close": 129.06, "volume": 617196.0}, {"date": "2026-04-27", "close": 131.45, "volume": 780834.0}, {"date": "2026-04-28", "close": 130.665, "volume": 380186.0}, {"date": "2026-04-29", "close": 124.82, "volume": 326738.0}, {"date": "2026-04-30", "close": 129.21, "volume": 539980.0}, {"date": "2026-05-01", "close": 128.79, "volume": 327479.0}, {"date": "2026-05-04", "close": 127.95, "volume": 509628.0}, {"date": "2026-05-05", "close": 128.12, "volume": 422250.0}, {"date": "2026-05-06", "close": 141.84, "volume": 774322.0}, {"date": "2026-05-07", "close": 124.52, "volume": 465295.0}, {"date": "2026-05-08", "close": 134.35, "volume": 398277.0}, {"date": "2026-05-11", "close": 127.58, "volume": 1330089.0}, {"date": "2026-05-12", "close": 108.65, "volume": 1273355.0}, {"date": "2026-05-13", "close": 117.95, "volume": 880051.0}, {"date": "2026-05-14", "close": 116.16, "volume": 563657.0}, {"date": "2026-05-15", "close": 108.64, "volume": 394323.0}, {"date": "2026-05-18", "close": 105.8, "volume": 393775.0}, {"date": "2026-05-19", "close": 109.51, "volume": 303489.0}, {"date": "2026-05-20", "close": 110.01, "volume": 428247.0}, {"date": "2026-05-21", "close": 110.57, "volume": 335107.0}, {"date": "2026-05-22", "close": 101.32, "volume": 553210.0}, {"date": "2026-05-26", "close": 106.85, "volume": 228829.0}, {"date": "2026-05-27", "close": 103.0, "volume": 243766.0}, {"date": "2026-05-28", "close": 103.98, "volume": 369199.0}, {"date": "2026-05-29", "close": 104.01, "volume": 245147.0}, {"date": "2026-06-01", "close": 99.29, "volume": 261434.0}, {"date": "2026-06-02", "close": 93.63, "volume": 320640.0}, {"date": "2026-06-03", "close": 95.22, "volume": 328005.0}, {"date": "2026-06-04", "close": 91.25, "volume": 388715.0}, {"date": "2026-06-05", "close": 87.01, "volume": 417428.0}, {"date": "2026-06-08", "close": 89.13, "volume": 194457.0}, {"date": "2026-06-09", "close": 89.1, "volume": 248144.0}, {"date": "2026-06-10", "close": 89.47, "volume": 399016.0}, {"date": "2026-06-11", "close": 93.54, "volume": 359516.0}, {"date": "2026-06-12", "close": 92.2, "volume": 263338.0}, {"date": "2026-06-15", "close": 93.51, "volume": 389136.0}, {"date": "2026-06-16", "close": 93.11, "volume": 331247.0}, {"date": "2026-06-17", "close": 94.2, "volume": 269196.0}, {"date": "2026-06-18", "close": 93.05, "volume": 473549.0}, {"date": "2026-06-22", "close": 93.3, "volume": 235361.0}, {"date": "2026-06-23", "close": 92.91, "volume": 342789.0}, {"date": "2026-06-24", "close": 95.14, "volume": 316207.0}, {"date": "2026-06-25", "close": 95.31, "volume": 284039.0}, {"date": "2026-06-26", "close": 94.81, "volume": 619791.0}, {"date": "2026-06-29", "close": 95.5, "volume": 410751.0}, {"date": "2026-06-30", "close": 94.75, "volume": 217858.0}, {"date": "2026-07-01", "close": 94.94, "volume": 297052.0}, {"date": "2026-07-02", "close": 97.58, "volume": 215162.0}, {"date": "2026-07-06", "close": 97.14, "volume": 527704.0}, {"date": "2026-07-07", "close": 100.75, "volume": 459448.0}, {"date": "2026-07-08", "close": 97.1, "volume": 499747.0}, {"date": "2026-07-09", "close": 103.85, "volume": 678697.0}, {"date": "2026-07-10", "close": 93.01, "volume": 369466.0}, {"date": "2026-07-13", "close": 92.165, "volume": 233384.0}, {"date": "2026-07-14", "close": 93.21, "volume": 353723.0}, {"date": "2026-07-15", "close": 91.22, "volume": 208418.0}, {"date": "2026-07-16", "close": 89.07, "volume": 289092.0}, {"date": "2026-07-17", "close": 87.39, "volume": 272117.0}, {"date": "2026-07-20", "close": 84.09, "volume": 352547.0}, {"date": "2026-07-21", "close": 87.61, "volume": 136861.0}, {"date": "2026-07-22", "close": 85.92, "volume": 150524.0}, {"date": "2026-07-23", "close": 85.0, "volume": 165542.0}, {"date": "2026-07-24", "close": 81.55, "volume": 164939.0}, {"date": "2026-07-27", "close": 82.45, "volume": 266031.0}, {"date": "2026-07-28", "close": 79.68, "volume": 185902.0}, {"date": "2026-07-29", "close": 79.25, "volume": 214199.0}, {"date": "2026-07-30", "close": 84.73, "volume": 275503.0}, {"date": "2026-07-31", "close": 82.05, "volume": 109088.0}, {"date": "2026-08-03", "close": 82.72, "volume": 134530.0}, {"date": "2026-08-04", "close": 83.53, "volume": 217684.0}, {"date": "2026-08-05", "close": 83.89, "volume": 142141.0}, {"date": "2026-08-06", "close": 85.79, "volume": 87655.0}, {"date": "2026-08-07", "close": 88.66, "volume": 407685.0}, {"date": "2026-08-10", "close": 93.11, "volume": 337144.0}, {"date": "2026-08-11", "close": 92.38, "volume": 260026.0}, {"date": "2026-08-12", "close": 98.36, "volume": 158559.0}, {"date": "2026-08-13", "close": 97.01, "volume": 251197.0}, {"date": "2026-08-14", "close": 88.37, "volume": 268289.0}, {"date": "2026-08-17", "close": 92.01, "volume": 231741.0}, {"date": "2026-08-18", "close": 94.62, "volume": 311230.0}, {"date": "2026-08-19", "close": 101.48, "volume": 310658.0}, {"date": "2026-08-20", "close": 99.15, "volume": 351489.0}, {"date": "2026-08-21", "close": 103.63, "volume": 220744.0}, {"date": "2026-08-24", "close": 104.94, "volume": 373620.0}, {"date": "2026-08-25", "close": 122.72, "volume": 510619.0}, {"date": "2026-08-26", "close": 125.34, "volume": 302857.0}, {"date": "2026-08-27", "close": 123.93, "volume": 310883.0}, {"date": "2026-08-28", "close": 123.41, "volume": 241482.0}, {"date": "2026-08-31", "close": 126.7, "volume": 388975.0}, {"date": "2026-09-01", "close": 124.66, "volume": 275907.0}, {"date": "2026-09-02", "close": 124.97, "volume": 189885.0}, {"date": "2026-09-03", "close": 122.26, "volume": 151713.0}, {"date": "2026-09-04", "close": 121.17, "volume": 196513.0}, {"date": "2026-09-08", "close": 114.34, "volume": 1676538.0}, {"date": "2026-09-09", "close": 112.86, "volume": 677825.0}, {"date": "2026-09-10", "close": 111.42, "volume": 313889.0}, {"date": "2026-09-11", "close": 109.27, "volume": 211017.0}, {"date": "2026-09-14", "close": 110.47, "volume": 239992.0}, {"date": "2026-09-15", "close": 105.61, "volume": 251603.0}, {"date": "2026-09-16", "close": 101.77, "volume": 363491.0}, {"date": "2026-09-17", "close": 104.73, "volume": 217279.0}, {"date": "2026-09-18", "close": 109.35, "volume": 483377.0}, {"date": "2026-09-21", "close": 112.04, "volume": 249134.0}, {"date": "2026-09-22", "close": 110.67, "volume": 292151.0}, {"date": "2026-09-23", "close": 100.33, "volume": 375302.0}, {"date": "2026-09-24", "close": 100.4, "volume": 285794.0}, {"date": "2026-09-25", "close": 99.61, "volume": 158658.0}, {"date": "2026-09-28", "close": 101.71, "volume": 188883.0}, {"date": "2026-09-29", "close": 104.83, "volume": 240935.0}, {"date": "2026-09-30", "close": 100.08, "volume": 389480.0}, {"date": "2026-10-01", "close": 97.93, "volume": 216610.0}, {"date": "2026-10-02", "close": 96.99, "volume": 201447.0}, {"date": "2026-10-05", "close": 94.56, "volume": 207091.0}, {"date": "2026-10-06", "close": 93.41, "volume": 169451.0}, {"date": "2026-10-07", "close": 93.36, "volume": 223779.0}, {"date": "2026-10-08", "close": 92.76, "volume": 208038.0}, {"date": "2026-10-09", "close": 95.01, "volume": 86819.0}, {"date": "2026-10-12", "close": 90.53, "volume": 216102.0}, {"date": "2026-10-13", "close": 87.08, "volume": 271317.0}], "refreshing": true}