{"ticker": "MBC", "overview": {"cik": "1941365", "ticker": "MBC", "name": "MasterBrand, Inc.", "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "sic": "2511", "announcements": [{"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-353188", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003732", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001941365-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007947", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001941365-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001941365-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001027796-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000804", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-13", "title": "Form 3/A", "accession": "0001193125-26-302057", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-13", "title": "Form 3/A", "accession": "0001193125-26-302054", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-13", "title": "Form 3/A", "accession": "0001193125-26-302051", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-26", "title": "FORM 8-K/A", "accession": "0001941365-26-000065", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001941365-26-000063", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001941365-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269634", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042605", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005859", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041887", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041297", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041296", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041295", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041294", "price_sensitive": false}]}, "description": "MasterBrand, Inc. trades as MBC on the NYSE and is registered in the United States, classified under Wood Household Furniture, (No Upholstered) (SIC 2511). Privy Trades holds 181 insider filings for the company, from January 2023 to August 2026. Across those, 11 insiders disclosed 8 open-market purchases totalling $1.40M against 6 sales totalling $1.22M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 1397361.4575, "sell_n": 6, "sell_sum": 1219544.3073, "net": 177817.15020000003, "insiders": 11, "first_date": "2023-01-23", "last_date": "2026-08-25"}, "metrics": {"ticker": "MBC", "has_prices": true, "as_of": "2026-08-07", "last": 9.37, "prev_close": 9.0, "change": 0.3699999999999992, "change_pct": 0.04111111111111102, "session_volume": 2244786.0, "vwap_5": 9.197303706211834, "vwap_20": 8.761744518638231, "vwap_60": 8.692039743005038, "vwap_250": 10.078578481411839, "high_52w": 13.82, "low_52w": 6.78, "avg_volume_20": 1999710.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001941365-26-000077", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Mark A. Young", "who_key": "Young Mark A.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite trims MBC: $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136526000077/0001941365-26-000077-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100303}, {"id": "13DG-0001193125-26-353188", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 6.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-353188-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111823}, {"id": "13DG-0001172661-26-003732", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Gates Capital Management, Inc.", "who_key": "Gates Capital Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Gates Capital Management, Inc. moves to a 6.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1312908/0001172661-26-003732-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "0001941365-26-000075", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Kurt Wanninger", "who_key": "Wanninger Kurt", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 461064.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Top exec sells $461K of MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136526000075/0001941365-26-000075-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "13DG-0001027796-26-000046", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "MasterBrand, Inc.", "who_key": "MasterBrand, 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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "MasterBrand, Inc. takes a 7.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/0001027796-26-000046-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149263}, {"id": "13DG-0000315066-26-002083", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002083-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001386060-26-000040", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Boston Partners raises a passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000040-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0000354204-26-000804", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000804-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180943}, {"id": "0001193125-26-269634", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Philip D. Fracassa", "who_key": "Fracassa Philip D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45550.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "A director backs MBC with $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526269634/0001193125-26-269634-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208303}, {"id": "0001628280-26-042605", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Bruce Alan Kendrick", "who_key": "Kendrick Bruce Alan", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 236816.50850000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Top exec sells $237K of MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026042605/0001628280-26-042605-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209743}, {"id": "0001628280-26-041887", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "David D. Petratis", "who_key": "PETRATIS DAVID D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102240.21190000001, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "The boardroom is buying: $102K of MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041887/0001628280-26-041887-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212623}, {"id": "0001628280-26-041287", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Andrea Helen Simon", "who_key": "Simon Andrea Helen", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42800.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "The whole bench is buying MBC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041287/0001628280-26-041287-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218383}, {"id": "0001193125-26-259713", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Andrew B. Cogan", "who_key": "Cogan Andrew B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526259713/0001193125-26-259713-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001193125-26-259726", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Philip D. Fracassa", "who_key": "Fracassa Philip D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526259726/0001193125-26-259726-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001193125-26-259746", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Daniel T. Hendrix", "who_key": "HENDRIX DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526259746/0001193125-26-259746-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041285", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Navneet Grewal", "who_key": "Grewal Navneet", "role": "EVP, Chief Digital & Tech Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041285/0001628280-26-041285-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041286", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Ann F. Hackett", "who_key": "HACKETT ANN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041286/0001628280-26-041286-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041288", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Jeffery S. Perry", "who_key": "Perry Jeffery S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041288/0001628280-26-041288-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041289", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Bruce Alan Kendrick", "who_key": "Kendrick Bruce Alan", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041289/0001628280-26-041289-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041290", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "R. David Banyard", "who_key": "Banyard R David", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041290/0001628280-26-041290-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041291", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Mark A. Young", "who_key": "Young Mark A.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041291/0001628280-26-041291-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041292", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Patrick S. Shannon", "who_key": "Shannon Patrick S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041292/0001628280-26-041292-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041293", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Andrean Horton", "who_key": "Horton Andrean", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041293/0001628280-26-041293-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041294", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Juliana L. Chugg", "who_key": "CHUGG JULIANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041294/0001628280-26-041294-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041295", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Catherine Courage", "who_key": "COURAGE CATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041295/0001628280-26-041295-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041296", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "David D. Petratis", "who_key": "PETRATIS DAVID D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041296/0001628280-26-041296-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001628280-26-041297", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Robert Crisci", "who_key": "Crisci Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041297/0001628280-26-041297-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219823}, {"id": "0001193125-26-254050", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "R. David Banyard", "who_key": "Banyard R David", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 505800.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "4 insiders now buying MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526254050/0001193125-26-254050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222703}, {"id": "0001628280-26-040434", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Mark A. Young", "who_key": "Young Mark A.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 101179.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "An exit at the top? Exec sells $101K of MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026040434/0001628280-26-040434-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222703}, {"id": "0001193125-26-251640", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Andrew B. Cogan", "who_key": "Cogan Andrew B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on MBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526251640/0001193125-26-251640-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228463}], "recent_buys": [{"id": "0001193125-26-269634", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Philip D. Fracassa", "who_key": "Fracassa Philip D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45550.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "A director backs MBC with $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526269634/0001193125-26-269634-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208303}, {"id": "0001628280-26-041887", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "David D. Petratis", "who_key": "PETRATIS DAVID D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102240.21190000001, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "The boardroom is buying: $102K of MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041887/0001628280-26-041887-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212623}, {"id": "0001628280-26-041287", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Andrea Helen Simon", "who_key": "Simon Andrea Helen", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42800.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "The whole bench is buying MBC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041287/0001628280-26-041287-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218383}, {"id": "0001193125-26-254050", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "R. David Banyard", "who_key": "Banyard R David", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 505800.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "4 insiders now buying MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526254050/0001193125-26-254050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222703}, {"id": "0001941365-25-000031", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Robert Crisci", "who_key": "Crisci Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 281600.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "5 insiders now buying MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136525000031/0001941365-25-000031-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882223}, {"id": "0001941365-25-000018", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Juliana L. Chugg", "who_key": "CHUGG JULIANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99036.9256, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "The whole bench is buying MBC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136525000018/0001941365-25-000018-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887983}, {"id": "0001941365-24-000102", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Robert Crisci", "who_key": "Crisci Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307726.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "MBC draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136524000102/0001941365-24-000102-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174543}, {"id": "0001209191-23-004954", "src": "INSIDERS", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12608.32, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "That makes 7 insiders into MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000120919123004954/0001209191-23-004954-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986703}], "institutional": [{"id": "13DG-0001193125-26-353188", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 6.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-353188-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111823}, {"id": "13DG-0001172661-26-003732", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Gates Capital Management, Inc.", "who_key": "Gates Capital Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Gates Capital Management, Inc. moves to a 6.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1312908/0001172661-26-003732-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0000315066-26-002083", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002083-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001386060-26-000040", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Boston Partners raises a passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000040-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001027796-26-000046", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "MasterBrand, Inc.", "who_key": "MasterBrand, 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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "MasterBrand, Inc. takes a 7.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/0001027796-26-000046-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149263}, {"id": "13DG-0000354204-26-000804", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.5% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000804-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0001193125-26-226917", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Coliseum Capital Management, LLC moves to a 9.9% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1409751/0001193125-26-226917-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0001386060-26-000026", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Boston Partners moves to a 5.23% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "13DG-0002100119-26-000787", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "MasterBrand, Inc.", "who_key": "MasterBrand, 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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "MasterBrand, Inc. takes a 5.25% passive stake in MBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/0002100119-26-000787-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "13DG-0000102909-26-001809", "src": "13DG", "ticker": "MBC", "cik": "1941365", "company": "MasterBrand, Inc.", "company_raw": "MasterBrand, Inc.", "who": "MasterBrand, Inc.", "who_key": "MasterBrand, 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": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "MasterBrand, Inc. adjusts its stake in MBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/0000102909-26-001809-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}], "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": "MasterBrand, Inc. Common Stock", "new_value": "MasterBrand, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001941365", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001941365", "applied": 1, "detected_at": "2026-10-26T02:16:04.711002"}]}, "key_people": [{"who": "Robert Crisci", "who_key": "Crisci Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 589326.0, "sold": 0, "net": 589326.0, "trades": 2, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 281600.0, "date": "2025-02-28", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136525000031/0001941365-25-000031-index.htm"}, {"action": "BUY", "amount": 307726.0, "date": "2024-08-09", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136524000102/0001941365-24-000102-index.htm"}], "latest": {"action": "BUY", "amount": 281600.0, "date": "2025-02-28", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136525000031/0001941365-25-000031-index.htm"}}, {"who": "R. David Banyard", "who_key": "Banyard R David", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 505800.0, "sold": 0, "net": 505800.0, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 505800.0, "date": "2026-06-01", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526254050/0001193125-26-254050-index.htm"}], "latest": {"action": "BUY", "amount": 505800.0, "date": "2026-06-01", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000119312526254050/0001193125-26-254050-index.htm"}}, {"who": "Kurt Wanninger", "who_key": "Wanninger Kurt", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 461064.99999999994, "net": -461064.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 461064.99999999994, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136526000075/0001941365-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 461064.99999999994, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136526000075/0001941365-26-000075-index.htm"}}, {"who": "Ann F. Hackett", "who_key": "HACKETT ANN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 288580.7763, "net": -288580.7763, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288580.7763, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136524000104/0001941365-24-000104-index.htm"}], "latest": {"action": "SELL", "amount": 288580.7763, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136524000104/0001941365-24-000104-index.htm"}}, {"who": "Bruce Alan Kendrick", "who_key": "Kendrick Bruce Alan", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 236816.50850000003, "net": -236816.50850000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 236816.50850000003, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026042605/0001628280-26-042605-index.htm"}], "latest": {"action": "SELL", "amount": 236816.50850000003, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026042605/0001628280-26-042605-index.htm"}}, {"who": "Mark A. Young", "who_key": "Young Mark A.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 233082.0225, "net": -233082.0225, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54900.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136526000077/0001941365-26-000077-index.htm"}, {"action": "SELL", "amount": 101179.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026040434/0001628280-26-040434-index.htm"}, {"action": "SELL", "amount": 77003.02249999999, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136524000106/0001941365-24-000106-index.htm"}], "latest": {"action": "SELL", "amount": 54900.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136526000077/0001941365-26-000077-index.htm"}}, {"who": "David D. Petratis", "who_key": "PETRATIS DAVID D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102240.21190000001, "sold": 0, "net": 102240.21190000001, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 102240.21190000001, "date": "2026-06-08", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041887/0001628280-26-041887-index.htm"}], "latest": {"action": "BUY", "amount": 102240.21190000001, "date": "2026-06-08", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000162828026041887/0001628280-26-041887-index.htm"}}, {"who": "Juliana L. Chugg", "who_key": "CHUGG JULIANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99036.9256, "sold": 0, "net": 99036.9256, "trades": 1, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99036.9256, "date": "2025-02-24", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136525000018/0001941365-25-000018-index.htm"}], "latest": {"action": "BUY", "amount": 99036.9256, "date": "2025-02-24", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941365/000194136525000018/0001941365-25-000018-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -461064.99999999994}, {"date": "2026-08-25", "net": -54900.0}], "announcements": [{"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-353188", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003732", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001941365-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007947", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001941365-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001941365-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001027796-26-000046", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000804", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-13", "title": "Form 3/A", "accession": "0001193125-26-302057", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-13", "title": "Form 3/A", "accession": "0001193125-26-302054", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-13", "title": "Form 3/A", "accession": "0001193125-26-302051", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-26", "title": "FORM 8-K/A", "accession": "0001941365-26-000065", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001941365-26-000063", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001941365-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269634", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042605", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005859", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041887", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041297", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041296", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041295", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041294", "price_sensitive": false}], "performance": {"ticker": "MBC", "has_prices": true, "summary": {"n": 8, "avg": -0.08205716577057778, "win_rate": 0.625, "best": 0.12620192307692293, "worst": -0.38192612137203175, "as_of": "2026-08-07"}, "buys": [{"who": "Fracassa Philip D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45550.0, "date": "2026-06-11", "score": 36.9, "ref_price": 9.19, "return": 0.019586507072905303}, {"who": "PETRATIS DAVID D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102240.21190000001, "date": "2026-06-08", "score": 42.1, "ref_price": 8.58, "return": 0.09207459207459197}, {"who": "Simon Andrea Helen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 42800.0, "date": "2026-06-04", "score": 42.4, "ref_price": 8.32, "return": 0.12620192307692293}, {"who": "Banyard R David", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 505800.0, "date": "2026-06-01", "score": 58.0, "ref_price": 8.65, "return": 0.08323699421965304}, {"who": "Crisci Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 281600.0, "date": "2025-02-28", "score": 50.9, "ref_price": 13.99, "return": -0.33023588277340965}, {"who": "CHUGG JULIANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99036.9256, "date": "2025-02-24", "score": 43.0, "ref_price": 14.7, "return": -0.3625850340136055}, {"who": "Crisci Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307726.0, "date": "2024-08-09", "score": 56.2, "ref_price": 15.16, "return": -0.38192612137203175}, {"who": "GOLDMAN SACHS GROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12608.32, "date": "2023-01-23", "score": 26.1, "ref_price": 8.54, "return": 0.09718969555035131}]}, "price_series": [{"date": "2022-12-09", "close": 10.0, "volume": 36753.0}, {"date": "2022-12-12", "close": 8.5, "volume": 112152.0}, {"date": "2022-12-13", "close": 9.24, "volume": 57513.0}, {"date": "2022-12-14", "close": 9.0, "volume": 141014.0}, {"date": "2022-12-15", "close": 7.7, "volume": 25623010.0}, {"date": "2022-12-16", "close": 9.3, "volume": 36235890.0}, {"date": "2022-12-19", "close": 8.47, "volume": 5475764.0}, {"date": "2022-12-20", "close": 7.5, "volume": 11173270.0}, {"date": "2022-12-21", "close": 7.54, "volume": 9610291.0}, {"date": "2022-12-22", "close": 7.72, "volume": 4887927.0}, {"date": "2022-12-23", "close": 7.58, "volume": 2614001.0}, {"date": "2022-12-27", "close": 7.71, "volume": 2161416.0}, {"date": "2022-12-28", "close": 7.5, "volume": 2321378.0}, {"date": "2022-12-29", "close": 7.58, "volume": 1609993.0}, {"date": "2022-12-30", "close": 7.55, "volume": 1135937.0}, {"date": "2023-01-03", "close": 7.65, "volume": 1978437.0}, {"date": "2023-01-04", "close": 7.73, "volume": 1727731.0}, {"date": "2023-01-05", "close": 7.37, "volume": 2571541.0}, {"date": "2023-01-06", "close": 7.55, "volume": 3381260.0}, {"date": "2023-01-09", "close": 7.65, "volume": 1987131.0}, {"date": "2023-01-10", "close": 7.84, "volume": 1209045.0}, {"date": "2023-01-11", "close": 8.01, "volume": 4421447.0}, {"date": "2023-01-12", "close": 8.13, "volume": 1133123.0}, {"date": "2023-01-13", "close": 8.29, "volume": 1518675.0}, {"date": "2023-01-17", "close": 8.35, "volume": 1591592.0}, {"date": "2023-01-18", "close": 8.17, "volume": 2963063.0}, {"date": "2023-01-19", "close": 8.0, "volume": 1481529.0}, {"date": "2023-01-20", "close": 8.32, "volume": 3309310.0}, {"date": "2023-01-23", "close": 8.54, "volume": 1006763.0}, {"date": "2023-01-24", "close": 8.79, "volume": 1766352.0}, {"date": "2023-01-25", "close": 8.94, "volume": 703642.0}, {"date": "2023-01-26", "close": 8.93, "volume": 1753953.0}, {"date": "2023-01-27", "close": 9.15, "volume": 1073101.0}, {"date": "2023-01-30", "close": 8.95, "volume": 1192564.0}, {"date": "2023-01-31", "close": 9.2, "volume": 1224033.0}, {"date": "2023-02-01", "close": 9.49, "volume": 2729893.0}, {"date": "2023-02-02", "close": 9.72, "volume": 1658472.0}, {"date": "2023-02-03", "close": 9.76, "volume": 1285762.0}, {"date": "2023-02-06", "close": 9.66, "volume": 2943643.0}, {"date": "2023-02-07", "close": 9.75, "volume": 1045701.0}, {"date": "2023-02-08", "close": 9.58, "volume": 881438.0}, {"date": "2023-02-09", "close": 9.62, "volume": 1084023.0}, {"date": "2023-02-10", "close": 9.82, "volume": 1135595.0}, {"date": "2023-02-13", "close": 10.16, "volume": 1414891.0}, {"date": "2023-02-14", "close": 9.73, "volume": 1068311.0}, {"date": "2023-02-15", "close": 9.9, "volume": 1081488.0}, {"date": "2023-02-16", "close": 10.02, "volume": 981190.0}, {"date": "2023-02-17", "close": 9.92, "volume": 655629.0}, {"date": "2023-02-21", "close": 9.55, "volume": 1126821.0}, {"date": "2023-02-22", "close": 9.47, "volume": 1006647.0}, {"date": "2023-02-23", "close": 9.81, "volume": 783304.0}, {"date": "2023-02-24", "close": 9.67, "volume": 1518356.0}, {"date": "2023-02-27", "close": 9.8, "volume": 1292158.0}, {"date": "2023-02-28", "close": 9.74, "volume": 1210698.0}, {"date": "2023-03-01", "close": 10.0, "volume": 1211373.0}, {"date": "2023-03-02", "close": 9.99, "volume": 1625880.0}, {"date": "2023-03-03", "close": 10.0, "volume": 1227316.0}, {"date": "2023-03-06", "close": 9.6, "volume": 1148230.0}, {"date": "2023-03-07", "close": 9.55, "volume": 1197722.0}, {"date": "2023-03-08", "close": 9.33, "volume": 2966320.0}, {"date": "2023-03-09", "close": 9.14, "volume": 2138975.0}, {"date": "2023-03-10", "close": 9.02, "volume": 2005617.0}, {"date": "2023-03-13", "close": 8.66, "volume": 1169489.0}, {"date": "2023-03-14", "close": 8.61, "volume": 1078861.0}, {"date": "2023-03-15", "close": 8.29, "volume": 1998617.0}, {"date": "2023-03-16", "close": 8.35, "volume": 1262451.0}, {"date": "2023-03-17", "close": 8.09, "volume": 4004259.0}, {"date": "2023-03-20", "close": 7.79, "volume": 1077458.0}, {"date": "2023-03-21", "close": 7.94, "volume": 1375918.0}, {"date": "2023-03-22", "close": 7.82, "volume": 1043718.0}, {"date": "2023-03-23", "close": 7.44, "volume": 1174181.0}, {"date": "2023-03-24", "close": 7.26, "volume": 1215013.0}, {"date": "2023-03-27", "close": 7.66, "volume": 1292909.0}, {"date": "2023-03-28", "close": 7.84, "volume": 1091746.0}, {"date": "2023-03-29", "close": 7.72, "volume": 1044281.0}, {"date": "2023-03-30", "close": 7.95, "volume": 943262.0}, {"date": "2023-03-31", "close": 8.04, "volume": 1700387.0}, {"date": "2023-04-03", "close": 7.94, "volume": 937974.0}, {"date": "2023-04-04", "close": 7.59, "volume": 1864190.0}, {"date": "2023-04-05", "close": 7.49, "volume": 1512892.0}, {"date": "2023-04-06", "close": 7.47, "volume": 868702.0}, {"date": "2023-04-10", "close": 7.7, "volume": 739064.0}, {"date": "2023-04-11", "close": 7.69, "volume": 740657.0}, {"date": "2023-04-12", "close": 7.72, "volume": 705051.0}, {"date": "2023-04-13", "close": 7.74, "volume": 616171.0}, {"date": "2023-04-14", "close": 7.59, "volume": 743311.0}, {"date": "2023-04-17", "close": 7.63, "volume": 558219.0}, {"date": "2023-04-18", "close": 7.56, "volume": 1021271.0}, {"date": "2023-04-19", "close": 7.84, "volume": 861245.0}, {"date": "2023-04-20", "close": 8.0, "volume": 1175556.0}, {"date": "2023-04-21", "close": 7.87, "volume": 1011586.0}, {"date": "2023-04-24", "close": 7.76, "volume": 547201.0}, {"date": "2023-04-25", "close": 7.47, "volume": 972127.0}, {"date": "2023-04-26", "close": 7.6, "volume": 825157.0}, {"date": "2023-04-27", "close": 7.83, "volume": 612576.0}, {"date": "2023-04-28", "close": 8.07, "volume": 807309.0}, {"date": "2023-05-01", "close": 8.08, "volume": 922297.0}, {"date": "2023-05-02", "close": 7.86, "volume": 985777.0}, {"date": "2023-05-03", "close": 7.88, "volume": 598660.0}, {"date": "2023-05-04", "close": 7.73, "volume": 589293.0}, {"date": "2023-05-05", "close": 8.02, "volume": 700070.0}, {"date": "2023-05-08", "close": 8.39, "volume": 702744.0}, {"date": "2023-05-09", "close": 8.64, "volume": 1391327.0}, {"date": "2023-05-10", "close": 9.94, "volume": 2763147.0}, {"date": "2023-05-11", "close": 10.25, "volume": 1457331.0}, {"date": "2023-05-12", "close": 10.24, "volume": 1342529.0}, {"date": "2023-05-15", "close": 10.74, "volume": 2119565.0}, {"date": "2023-05-16", "close": 10.69, "volume": 1524232.0}, {"date": "2023-05-17", "close": 10.5, "volume": 1281528.0}, {"date": "2023-05-18", "close": 10.79, "volume": 2140346.0}, {"date": "2023-05-19", "close": 10.86, "volume": 1669416.0}, {"date": "2023-05-22", "close": 10.92, "volume": 1197629.0}, {"date": "2023-05-23", "close": 10.84, "volume": 968187.0}, {"date": "2023-05-24", "close": 10.68, "volume": 624019.0}, {"date": "2023-05-25", "close": 10.68, "volume": 556378.0}, {"date": "2023-05-26", "close": 10.63, "volume": 631684.0}, {"date": "2023-05-30", "close": 10.41, "volume": 499987.0}, {"date": "2023-05-31", "close": 10.38, "volume": 1204866.0}, {"date": "2023-06-01", "close": 10.43, "volume": 1041997.0}, {"date": "2023-06-02", "close": 10.6, "volume": 1261724.0}, {"date": "2023-06-05", "close": 10.76, "volume": 1449444.0}, {"date": "2023-06-06", "close": 10.99, "volume": 1303866.0}, {"date": "2023-06-07", "close": 11.04, "volume": 6539867.0}, {"date": "2023-06-08", "close": 10.82, "volume": 1811624.0}, {"date": "2023-06-09", "close": 10.7, "volume": 1367582.0}, {"date": "2023-06-12", "close": 11.0, "volume": 2001693.0}, {"date": "2023-06-13", "close": 11.08, "volume": 4123180.0}, {"date": "2023-06-14", "close": 10.89, "volume": 2072233.0}, {"date": "2023-06-15", "close": 11.16, "volume": 2051392.0}, {"date": "2023-06-16", "close": 11.11, "volume": 3862729.0}, {"date": "2023-06-20", "close": 11.36, "volume": 1573544.0}, {"date": "2023-06-21", "close": 11.49, "volume": 3761121.0}, {"date": "2023-06-22", "close": 11.38, "volume": 1424488.0}, {"date": "2023-06-23", "close": 11.06, "volume": 17431440.0}, {"date": "2023-06-26", "close": 11.06, "volume": 1820060.0}, {"date": "2023-06-27", "close": 11.39, "volume": 1509754.0}, {"date": "2023-06-28", "close": 11.43, "volume": 1207630.0}, {"date": "2023-06-29", "close": 11.51, "volume": 947209.0}, {"date": "2023-06-30", "close": 11.63, "volume": 1163033.0}, {"date": "2023-07-03", "close": 11.6, "volume": 571674.0}, {"date": "2023-07-05", "close": 11.42, "volume": 1028907.0}, {"date": "2023-07-06", "close": 10.97, "volume": 895792.0}, {"date": "2023-07-07", "close": 11.09, "volume": 902382.0}, {"date": "2023-07-10", "close": 11.41, "volume": 877818.0}, {"date": "2023-07-11", "close": 11.6, "volume": 888304.0}, {"date": "2023-07-12", "close": 11.75, "volume": 902166.0}, {"date": "2023-07-13", "close": 12.61, "volume": 1818510.0}, {"date": "2023-07-14", "close": 12.16, "volume": 932789.0}, {"date": "2023-07-17", "close": 12.1, "volume": 841452.0}, {"date": "2023-07-18", "close": 12.22, "volume": 690925.0}, {"date": "2023-07-19", "close": 12.21, "volume": 786025.0}, {"date": "2023-07-20", "close": 12.03, "volume": 2082457.0}, {"date": "2023-07-21", "close": 11.84, "volume": 1446168.0}, {"date": "2023-07-24", "close": 12.23, "volume": 603032.0}, {"date": "2023-07-25", "close": 12.3, "volume": 779216.0}, {"date": "2023-07-26", "close": 12.19, "volume": 765873.0}, {"date": "2023-07-27", "close": 12.26, "volume": 872603.0}, {"date": "2023-07-28", "close": 12.16, "volume": 540951.0}, {"date": "2023-07-31", "close": 12.35, "volume": 615539.0}, {"date": "2023-08-01", "close": 12.81, "volume": 975259.0}, {"date": "2023-08-02", "close": 12.66, "volume": 513595.0}, {"date": "2023-08-03", "close": 12.4, "volume": 449401.0}, {"date": "2023-08-04", "close": 12.34, "volume": 516545.0}, {"date": "2023-08-07", "close": 12.4, "volume": 441060.0}, {"date": "2023-08-08", "close": 12.54, "volume": 742135.0}, {"date": "2023-08-09", "close": 12.56, "volume": 1004399.0}, {"date": "2023-08-10", "close": 13.17, "volume": 706820.0}, {"date": "2023-08-11", "close": 12.88, "volume": 508088.0}, {"date": "2023-08-14", "close": 12.54, "volume": 505490.0}, {"date": "2023-08-15", "close": 12.62, "volume": 601635.0}, {"date": "2023-08-16", "close": 12.64, "volume": 742155.0}, {"date": "2023-08-17", "close": 12.52, "volume": 657679.0}, {"date": "2023-08-18", "close": 12.58, "volume": 749423.0}, {"date": "2023-08-21", "close": 12.69, "volume": 680617.0}, {"date": "2023-08-22", "close": 12.68, "volume": 548762.0}, {"date": "2023-08-23", "close": 12.8, "volume": 500022.0}, {"date": "2023-08-24", "close": 12.43, "volume": 742378.0}, {"date": "2023-08-25", "close": 12.52, "volume": 554385.0}, {"date": "2023-08-28", "close": 12.62, "volume": 390043.0}, {"date": "2023-08-29", "close": 12.91, "volume": 414579.0}, {"date": "2023-08-30", "close": 12.81, "volume": 401971.0}, {"date": "2023-08-31", "close": 12.81, "volume": 582115.0}, {"date": "2023-09-01", "close": 13.0, "volume": 764655.0}, {"date": "2023-09-05", "close": 12.26, "volume": 690257.0}, {"date": "2023-09-06", "close": 12.21, "volume": 490246.0}, {"date": "2023-09-07", "close": 12.31, "volume": 507635.0}, {"date": "2023-09-08", "close": 12.31, "volume": 616744.0}, {"date": "2023-09-11", "close": 12.21, "volume": 447243.0}, {"date": "2023-09-12", "close": 12.11, "volume": 432501.0}, {"date": "2023-09-13", "close": 11.53, "volume": 791922.0}, {"date": "2023-09-14", "close": 11.93, "volume": 759989.0}, {"date": "2023-09-15", "close": 12.03, "volume": 2722119.0}, {"date": "2023-09-18", "close": 12.31, "volume": 575473.0}, {"date": "2023-09-19", "close": 12.35, "volume": 607572.0}, {"date": "2023-09-20", "close": 12.24, "volume": 581101.0}, {"date": "2023-09-21", "close": 12.42, "volume": 785546.0}, {"date": "2023-09-22", "close": 12.15, "volume": 887621.0}, {"date": "2023-09-25", "close": 12.02, "volume": 499368.0}, {"date": "2023-09-26", "close": 11.81, "volume": 782191.0}, {"date": "2023-09-27", "close": 11.87, "volume": 498087.0}, {"date": "2023-09-28", "close": 12.04, "volume": 864004.0}, {"date": "2023-09-29", "close": 12.15, "volume": 746097.0}, {"date": "2023-10-02", "close": 12.02, "volume": 1386552.0}, {"date": "2023-10-03", "close": 11.44, "volume": 786235.0}, {"date": "2023-10-04", "close": 11.65, "volume": 454329.0}, {"date": "2023-10-05", "close": 11.43, "volume": 583332.0}, {"date": "2023-10-06", "close": 11.66, "volume": 722707.0}, {"date": "2023-10-09", "close": 11.52, "volume": 391947.0}, {"date": "2023-10-10", "close": 11.48, "volume": 676643.0}, {"date": "2023-10-11", "close": 11.81, "volume": 348826.0}, {"date": "2023-10-12", "close": 11.48, "volume": 895885.0}, {"date": "2023-10-13", "close": 11.26, "volume": 1023788.0}, {"date": "2023-10-16", "close": 11.49, "volume": 954193.0}, {"date": "2023-10-17", "close": 11.36, "volume": 870416.0}, {"date": "2023-10-18", "close": 11.18, "volume": 774670.0}, {"date": "2023-10-19", "close": 10.55, "volume": 797059.0}, {"date": "2023-10-20", "close": 10.7, "volume": 866610.0}, {"date": "2023-10-23", "close": 10.82, "volume": 758083.0}, {"date": "2023-10-24", "close": 11.01, "volume": 629240.0}, {"date": "2023-10-25", "close": 10.98, "volume": 1115212.0}, {"date": "2023-10-26", "close": 10.94, "volume": 758464.0}, {"date": "2023-10-27", "close": 10.98, "volume": 640478.0}, {"date": "2023-10-30", "close": 11.07, "volume": 679145.0}, {"date": "2023-10-31", "close": 11.11, "volume": 561944.0}, {"date": "2023-11-01", "close": 11.37, "volume": 757751.0}, {"date": "2023-11-02", "close": 11.54, "volume": 773553.0}, {"date": "2023-11-03", "close": 11.78, "volume": 1119079.0}, {"date": "2023-11-06", "close": 11.67, "volume": 581584.0}, {"date": "2023-11-07", "close": 11.59, "volume": 926898.0}, {"date": "2023-11-08", "close": 11.71, "volume": 1828527.0}, {"date": "2023-11-09", "close": 11.79, "volume": 1207392.0}, {"date": "2023-11-10", "close": 12.31, "volume": 930543.0}, {"date": "2023-11-13", "close": 12.06, "volume": 816072.0}, {"date": "2023-11-14", "close": 12.74, "volume": 748605.0}, {"date": "2023-11-15", "close": 12.85, "volume": 468036.0}, {"date": "2023-11-16", "close": 12.74, "volume": 716875.0}, {"date": "2023-11-17", "close": 13.12, "volume": 629851.0}, {"date": "2023-11-20", "close": 13.1, "volume": 567271.0}, {"date": "2023-11-21", "close": 12.91, "volume": 513867.0}, {"date": "2023-11-22", "close": 13.45, "volume": 592185.0}, {"date": "2023-11-24", "close": 13.66, "volume": 312502.0}, {"date": "2023-11-27", "close": 13.7, "volume": 471866.0}, {"date": "2023-11-28", "close": 13.32, "volume": 1152458.0}, {"date": "2023-11-29", "close": 13.41, "volume": 616907.0}, {"date": "2023-11-30", "close": 13.42, "volume": 900047.0}, {"date": "2023-12-01", "close": 14.07, "volume": 1166809.0}, {"date": "2023-12-04", "close": 14.29, "volume": 588382.0}, {"date": "2023-12-05", "close": 14.23, "volume": 458083.0}, {"date": "2023-12-06", "close": 14.4, "volume": 533987.0}, {"date": "2023-12-07", "close": 14.4, "volume": 497181.0}, {"date": "2023-12-08", "close": 14.45, "volume": 715045.0}, {"date": "2023-12-11", "close": 14.69, "volume": 526332.0}, {"date": "2023-12-12", "close": 14.95, "volume": 965174.0}, {"date": "2023-12-13", "close": 14.95, "volume": 1995650.0}, {"date": "2023-12-14", "close": 15.69, "volume": 1162955.0}, {"date": "2023-12-15", "close": 14.67, "volume": 3913284.0}, {"date": "2023-12-18", "close": 14.77, "volume": 856758.0}, {"date": "2023-12-19", "close": 15.13, "volume": 752552.0}, {"date": "2023-12-20", "close": 14.84, "volume": 698775.0}, {"date": "2023-12-21", "close": 14.86, "volume": 596107.0}, {"date": "2023-12-22", "close": 14.99, "volume": 661865.0}, {"date": "2023-12-26", "close": 15.12, "volume": 645548.0}, {"date": "2023-12-27", "close": 15.12, "volume": 485838.0}, {"date": "2023-12-28", "close": 15.08, "volume": 523407.0}, {"date": "2023-12-29", "close": 14.85, "volume": 452361.0}, {"date": "2024-01-02", "close": 14.86, "volume": 1303587.0}, {"date": "2024-01-03", "close": 14.77, "volume": 1436213.0}, {"date": "2024-01-04", "close": 14.29, "volume": 1185428.0}, {"date": "2024-01-05", "close": 14.23, "volume": 744153.0}, {"date": "2024-01-08", "close": 14.7, "volume": 690871.0}, {"date": "2024-01-09", "close": 14.69, "volume": 1243929.0}, {"date": "2024-01-10", "close": 14.87, "volume": 709999.0}, {"date": "2024-01-11", "close": 14.77, "volume": 695858.0}, {"date": "2024-01-12", "close": 14.53, "volume": 704302.0}, {"date": "2024-01-16", "close": 14.17, "volume": 877050.0}, {"date": "2024-01-17", "close": 14.06, "volume": 501795.0}, {"date": "2024-01-18", "close": 14.19, "volume": 410687.0}, {"date": "2024-01-19", "close": 14.39, "volume": 671110.0}, {"date": "2024-01-22", "close": 14.76, "volume": 722873.0}, {"date": "2024-01-23", "close": 14.32, "volume": 556274.0}, {"date": "2024-01-24", "close": 14.17, "volume": 513168.0}, {"date": "2024-01-25", "close": 14.4, "volume": 503162.0}, {"date": "2024-01-26", "close": 14.33, "volume": 389795.0}, {"date": "2024-01-29", "close": 14.65, "volume": 468274.0}, {"date": "2024-01-30", "close": 14.59, "volume": 381047.0}, {"date": "2024-01-31", "close": 14.07, "volume": 503926.0}, {"date": "2024-02-01", "close": 14.28, "volume": 596690.0}, {"date": "2024-02-02", "close": 14.09, "volume": 477906.0}, {"date": "2024-02-05", "close": 13.59, "volume": 600369.0}, {"date": "2024-02-06", "close": 13.84, "volume": 616893.0}, {"date": "2024-02-07", "close": 14.2, "volume": 761148.0}, {"date": "2024-02-08", "close": 14.72, "volume": 1226195.0}, {"date": "2024-02-09", "close": 14.57, "volume": 1041331.0}, {"date": "2024-02-12", "close": 14.99, "volume": 690269.0}, {"date": "2024-02-13", "close": 14.58, "volume": 1075598.0}, {"date": "2024-02-14", "close": 15.1, "volume": 766557.0}, {"date": "2024-02-15", "close": 15.31, "volume": 1143553.0}, {"date": "2024-02-16", "close": 15.28, "volume": 808400.0}, {"date": "2024-02-20", "close": 15.2, "volume": 753713.0}, {"date": "2024-02-21", "close": 15.34, "volume": 680647.0}, {"date": "2024-02-22", "close": 15.38, "volume": 1228859.0}, {"date": "2024-02-23", "close": 15.39, "volume": 982562.0}, {"date": "2024-02-26", "close": 15.45, "volume": 737744.0}, {"date": "2024-02-27", "close": 16.57, "volume": 2505331.0}, {"date": "2024-02-28", "close": 16.69, "volume": 1954280.0}, {"date": "2024-02-29", "close": 17.31, "volume": 1668525.0}, {"date": "2024-03-01", "close": 17.7, "volume": 1774368.0}, {"date": "2024-03-04", "close": 17.33, "volume": 903674.0}, {"date": "2024-03-05", "close": 17.14, "volume": 1109326.0}, {"date": "2024-03-06", "close": 17.3, "volume": 1127246.0}, {"date": "2024-03-07", "close": 17.84, "volume": 1076955.0}, {"date": "2024-03-08", "close": 18.02, "volume": 1380650.0}, {"date": "2024-03-11", "close": 17.76, "volume": 782359.0}, {"date": "2024-03-12", "close": 17.88, "volume": 878930.0}, {"date": "2024-03-13", "close": 18.0, "volume": 1062917.0}, {"date": "2024-03-14", "close": 17.85, "volume": 1622333.0}, {"date": "2024-03-15", "close": 18.03, "volume": 15720390.0}, {"date": "2024-03-18", "close": 17.93, "volume": 1956967.0}, {"date": "2024-03-19", "close": 18.03, "volume": 924651.0}, {"date": "2024-03-20", "close": 18.31, "volume": 875002.0}, {"date": "2024-03-21", "close": 18.58, "volume": 1115563.0}, {"date": "2024-03-22", "close": 18.61, "volume": 753183.0}, {"date": "2024-03-25", "close": 18.56, "volume": 740207.0}, {"date": "2024-03-26", "close": 18.86, "volume": 1024483.0}, {"date": "2024-03-27", "close": 18.84, "volume": 768561.0}, {"date": "2024-03-28", "close": 18.74, "volume": 958443.0}, {"date": "2024-04-01", "close": 18.38, "volume": 669309.0}, {"date": "2024-04-02", "close": 18.06, "volume": 810389.0}, {"date": "2024-04-03", "close": 18.45, "volume": 624913.0}, {"date": "2024-04-04", "close": 18.42, "volume": 573959.0}, {"date": "2024-04-05", "close": 18.67, "volume": 986413.0}, {"date": "2024-04-08", "close": 18.68, "volume": 1107333.0}, {"date": "2024-04-09", "close": 18.25, "volume": 566709.0}, {"date": "2024-04-10", "close": 17.51, "volume": 871382.0}, {"date": "2024-04-11", "close": 17.86, "volume": 535789.0}, {"date": "2024-04-12", "close": 17.55, "volume": 558348.0}, {"date": "2024-04-15", "close": 17.22, "volume": 612660.0}, {"date": "2024-04-16", "close": 16.97, "volume": 571514.0}, {"date": "2024-04-17", "close": 16.48, "volume": 695783.0}, {"date": "2024-04-18", "close": 16.53, "volume": 484599.0}, {"date": "2024-04-19", "close": 16.63, "volume": 749548.0}, {"date": "2024-04-22", "close": 16.81, "volume": 431065.0}, {"date": "2024-04-23", "close": 17.37, "volume": 836814.0}, {"date": "2024-04-24", "close": 16.88, "volume": 832201.0}, {"date": "2024-04-25", "close": 16.76, "volume": 913276.0}, {"date": "2024-04-26", "close": 17.04, "volume": 592342.0}, {"date": "2024-04-29", "close": 17.15, "volume": 661261.0}, {"date": "2024-04-30", "close": 16.67, "volume": 853036.0}, {"date": "2024-05-01", "close": 16.73, "volume": 602692.0}, {"date": "2024-05-02", "close": 16.99, "volume": 490398.0}, {"date": "2024-05-03", "close": 17.28, "volume": 621675.0}, {"date": "2024-05-06", "close": 17.75, "volume": 521275.0}, {"date": "2024-05-07", "close": 17.48, "volume": 988437.0}, {"date": "2024-05-08", "close": 16.4, "volume": 1295624.0}, {"date": "2024-05-09", "close": 16.72, "volume": 697865.0}, {"date": "2024-05-10", "close": 16.85, "volume": 599429.0}, {"date": "2024-05-13", "close": 17.09, "volume": 759696.0}, {"date": "2024-05-14", "close": 16.94, "volume": 792941.0}, {"date": "2024-05-15", "close": 16.95, "volume": 911613.0}, {"date": "2024-05-16", "close": 16.4, "volume": 513474.0}, {"date": "2024-05-17", "close": 16.31, "volume": 388339.0}, {"date": "2024-05-20", "close": 16.26, "volume": 439024.0}, {"date": "2024-05-21", "close": 16.39, "volume": 866228.0}, {"date": "2024-05-22", "close": 16.33, "volume": 803359.0}, {"date": "2024-05-23", "close": 16.15, "volume": 558080.0}, {"date": "2024-05-24", "close": 16.25, "volume": 539652.0}, {"date": "2024-05-28", "close": 15.8, "volume": 610096.0}, {"date": "2024-05-29", "close": 15.81, "volume": 638262.0}, {"date": "2024-05-30", "close": 16.12, "volume": 454319.0}, {"date": "2024-05-31", "close": 16.71, "volume": 1047548.0}, {"date": "2024-06-03", "close": 16.15, "volume": 1031977.0}, {"date": "2024-06-04", "close": 16.1, "volume": 855819.0}, {"date": "2024-06-05", "close": 16.18, "volume": 433987.0}, {"date": "2024-06-06", "close": 15.95, "volume": 407582.0}, {"date": "2024-06-07", "close": 15.84, "volume": 588034.0}, {"date": "2024-06-10", "close": 16.04, "volume": 966392.0}, {"date": "2024-06-11", "close": 15.6, "volume": 803239.0}, {"date": "2024-06-12", "close": 16.06, "volume": 855190.0}, {"date": "2024-06-13", "close": 15.81, "volume": 528210.0}, {"date": "2024-06-14", "close": 15.61, "volume": 564218.0}, {"date": "2024-06-17", "close": 15.43, "volume": 935441.0}, {"date": "2024-06-18", "close": 15.19, "volume": 678853.0}, {"date": "2024-06-20", "close": 15.08, "volume": 908587.0}, {"date": "2024-06-21", "close": 14.91, "volume": 4176599.0}, {"date": "2024-06-24", "close": 14.99, "volume": 1340301.0}, {"date": "2024-06-25", "close": 14.46, "volume": 698275.0}, {"date": "2024-06-26", "close": 14.45, "volume": 590769.0}, {"date": "2024-06-27", "close": 14.69, "volume": 650143.0}, {"date": "2024-06-28", "close": 14.68, "volume": 1171987.0}, {"date": "2024-07-01", "close": 14.43, "volume": 590407.0}, {"date": "2024-07-02", "close": 14.61, "volume": 974960.0}, {"date": "2024-07-03", "close": 14.64, "volume": 298242.0}, {"date": "2024-07-05", "close": 14.45, "volume": 514874.0}, {"date": "2024-07-08", "close": 14.27, "volume": 663270.0}, {"date": "2024-07-09", "close": 14.02, "volume": 874322.0}, {"date": "2024-07-10", "close": 14.36, "volume": 913139.0}, {"date": "2024-07-11", "close": 14.95, "volume": 1115200.0}, {"date": "2024-07-12", "close": 15.26, "volume": 1024228.0}, {"date": "2024-07-15", "close": 15.96, "volume": 1174153.0}, {"date": "2024-07-16", "close": 17.61, "volume": 1157731.0}, {"date": "2024-07-17", "close": 17.21, "volume": 1361557.0}, {"date": "2024-07-18", "close": 16.75, "volume": 1395491.0}, {"date": "2024-07-19", "close": 16.6, "volume": 577995.0}, {"date": "2024-07-22", "close": 16.97, "volume": 578504.0}, {"date": "2024-07-23", "close": 17.28, "volume": 838784.0}, {"date": "2024-07-24", "close": 16.68, "volume": 696098.0}, {"date": "2024-07-25", "close": 17.21, "volume": 956078.0}, {"date": "2024-07-26", "close": 18.02, "volume": 1339171.0}, {"date": "2024-07-29", "close": 17.96, "volume": 1157699.0}, {"date": "2024-07-30", "close": 18.38, "volume": 802916.0}, {"date": "2024-07-31", "close": 18.05, "volume": 1342533.0}, {"date": "2024-08-01", "close": 17.1, "volume": 725038.0}, {"date": "2024-08-02", "close": 16.4, "volume": 678500.0}, {"date": "2024-08-05", "close": 15.8, "volume": 882702.0}, {"date": "2024-08-06", "close": 16.22, "volume": 772702.0}, {"date": "2024-08-07", "close": 15.1, "volume": 1238401.0}, {"date": "2024-08-08", "close": 15.45, "volume": 766516.0}, {"date": "2024-08-09", "close": 15.16, "volume": 527847.0}, {"date": "2024-08-12", "close": 14.61, "volume": 930105.0}, {"date": "2024-08-13", "close": 14.86, "volume": 940161.0}, {"date": "2024-08-14", "close": 15.19, "volume": 1023803.0}, {"date": "2024-08-15", "close": 15.7, "volume": 652886.0}, {"date": "2024-08-16", "close": 15.79, "volume": 874001.0}, {"date": "2024-08-19", "close": 15.73, "volume": 438174.0}, {"date": "2024-08-20", "close": 15.35, "volume": 486772.0}, {"date": "2024-08-21", "close": 15.84, "volume": 588951.0}, {"date": "2024-08-22", "close": 15.85, "volume": 383096.0}, {"date": "2024-08-23", "close": 16.59, "volume": 540542.0}, {"date": "2024-08-26", "close": 16.56, "volume": 461342.0}, {"date": "2024-08-27", "close": 15.6, "volume": 1028430.0}, {"date": "2024-08-28", "close": 15.6, "volume": 692819.0}, {"date": "2024-08-29", "close": 15.77, "volume": 455367.0}, {"date": "2024-08-30", "close": 16.04, "volume": 892481.0}, {"date": "2024-09-03", "close": 15.53, "volume": 1266928.0}, {"date": "2024-09-04", "close": 15.89, "volume": 1701353.0}, {"date": "2024-09-05", "close": 15.93, "volume": 797528.0}, {"date": "2024-09-06", "close": 15.81, "volume": 557957.0}, {"date": "2024-09-09", "close": 15.52, "volume": 1071446.0}, {"date": "2024-09-10", "close": 15.71, "volume": 923347.0}, {"date": "2024-09-11", "close": 15.91, "volume": 575732.0}, {"date": "2024-09-12", "close": 15.95, "volume": 562385.0}, {"date": "2024-09-13", "close": 16.59, "volume": 507565.0}, {"date": "2024-09-16", "close": 16.9, "volume": 585487.0}, {"date": "2024-09-17", "close": 17.34, "volume": 725694.0}, {"date": "2024-09-18", "close": 17.79, "volume": 1518731.0}, {"date": "2024-09-19", "close": 18.83, "volume": 1348939.0}, {"date": "2024-09-20", "close": 18.87, "volume": 4447744.0}, {"date": "2024-09-23", "close": 18.35, "volume": 1393865.0}, {"date": "2024-09-24", "close": 18.04, "volume": 1286430.0}, {"date": "2024-09-25", "close": 17.52, "volume": 1160686.0}, {"date": "2024-09-26", "close": 17.74, "volume": 1012643.0}, {"date": "2024-09-27", "close": 18.34, "volume": 746986.0}, {"date": "2024-09-30", "close": 18.54, "volume": 699460.0}, {"date": "2024-10-01", "close": 18.34, "volume": 585465.0}, {"date": "2024-10-02", "close": 18.08, "volume": 587833.0}, {"date": "2024-10-03", "close": 17.68, "volume": 515783.0}, {"date": "2024-10-04", "close": 17.75, "volume": 649335.0}, {"date": "2024-10-07", "close": 17.64, "volume": 579161.0}, {"date": "2024-10-08", "close": 17.46, "volume": 487302.0}, {"date": "2024-10-09", "close": 17.5, "volume": 415243.0}, {"date": "2024-10-10", "close": 17.21, "volume": 484108.0}, {"date": "2024-10-11", "close": 17.78, "volume": 491022.0}, {"date": "2024-10-14", "close": 18.08, "volume": 404736.0}, {"date": "2024-10-15", "close": 18.26, "volume": 804117.0}, {"date": "2024-10-16", "close": 18.74, "volume": 684552.0}, {"date": "2024-10-17", "close": 19.06, "volume": 643875.0}, {"date": "2024-10-18", "close": 19.2, "volume": 546892.0}, {"date": "2024-10-21", "close": 18.97, "volume": 707126.0}, {"date": "2024-10-22", "close": 18.5, "volume": 408122.0}, {"date": "2024-10-23", "close": 18.29, "volume": 678658.0}, {"date": "2024-10-24", "close": 18.0, "volume": 935066.0}, {"date": "2024-10-25", "close": 17.97, "volume": 454882.0}, {"date": "2024-10-28", "close": 18.51, "volume": 513243.0}, {"date": "2024-10-29", "close": 18.05, "volume": 583259.0}, {"date": "2024-10-30", "close": 18.18, "volume": 555325.0}, {"date": "2024-10-31", "close": 17.96, "volume": 501556.0}, {"date": "2024-11-01", "close": 17.63, "volume": 493458.0}, {"date": "2024-11-04", "close": 17.64, "volume": 608685.0}, {"date": "2024-11-05", "close": 18.37, "volume": 1057242.0}, {"date": "2024-11-06", "close": 17.67, "volume": 2277100.0}, {"date": "2024-11-07", "close": 17.32, "volume": 1116597.0}, {"date": "2024-11-08", "close": 17.04, "volume": 1691575.0}, {"date": "2024-11-11", "close": 17.43, "volume": 981736.0}, {"date": "2024-11-12", "close": 16.77, "volume": 1337944.0}, {"date": "2024-11-13", "close": 16.82, "volume": 1018431.0}, {"date": "2024-11-14", "close": 17.01, "volume": 1012253.0}, {"date": "2024-11-15", "close": 16.9, "volume": 745620.0}, {"date": "2024-11-18", "close": 16.79, "volume": 574739.0}, {"date": "2024-11-19", "close": 16.6, "volume": 675043.0}, {"date": "2024-11-20", "close": 16.42, "volume": 594676.0}, {"date": "2024-11-21", "close": 16.71, "volume": 691442.0}, {"date": "2024-11-22", "close": 17.19, "volume": 656832.0}, {"date": "2024-11-25", "close": 17.89, "volume": 1413768.0}, {"date": "2024-11-26", "close": 17.26, "volume": 859605.0}, {"date": "2024-11-27", "close": 17.18, "volume": 491241.0}, {"date": "2024-11-29", "close": 17.3, "volume": 426366.0}, {"date": "2024-12-02", "close": 17.32, "volume": 680315.0}, {"date": "2024-12-03", "close": 17.24, "volume": 454340.0}, {"date": "2024-12-04", "close": 17.14, "volume": 454306.0}, {"date": "2024-12-05", "close": 16.68, "volume": 812322.0}, {"date": "2024-12-06", "close": 16.58, "volume": 554338.0}, {"date": "2024-12-09", "close": 16.79, "volume": 581302.0}, {"date": "2024-12-10", "close": 16.41, "volume": 504899.0}, {"date": "2024-12-11", "close": 16.52, "volume": 483212.0}, {"date": "2024-12-12", "close": 16.39, "volume": 1184125.0}, {"date": "2024-12-13", "close": 16.23, "volume": 811446.0}, {"date": "2024-12-16", "close": 16.25, "volume": 846301.0}, {"date": "2024-12-17", "close": 16.14, "volume": 1113271.0}, {"date": "2024-12-18", "close": 14.94, "volume": 1184677.0}, {"date": "2024-12-19", "close": 14.61, "volume": 1579472.0}, {"date": "2024-12-20", "close": 14.46, "volume": 7852914.0}, {"date": "2024-12-23", "close": 14.18, "volume": 1080332.0}, {"date": "2024-12-24", "close": 14.26, "volume": 438545.0}, {"date": "2024-12-26", "close": 14.46, "volume": 941738.0}, {"date": "2024-12-27", "close": 14.44, "volume": 787747.0}, {"date": "2024-12-30", "close": 14.42, "volume": 852881.0}, {"date": "2024-12-31", "close": 14.61, "volume": 614725.0}, {"date": "2025-01-02", "close": 14.59, "volume": 887965.0}, {"date": "2025-01-03", "close": 14.73, "volume": 1063549.0}, {"date": "2025-01-06", "close": 14.82, "volume": 1180818.0}, {"date": "2025-01-07", "close": 14.96, "volume": 1156520.0}, {"date": "2025-01-08", "close": 15.22, "volume": 1240580.0}, {"date": "2025-01-10", "close": 15.1, "volume": 1289008.0}, {"date": "2025-01-13", "close": 15.58, "volume": 937993.0}, {"date": "2025-01-14", "close": 15.96, "volume": 670847.0}, {"date": "2025-01-15", "close": 16.63, "volume": 1008421.0}, {"date": "2025-01-16", "close": 16.84, "volume": 874937.0}, {"date": "2025-01-17", "close": 17.07, "volume": 938401.0}, {"date": "2025-01-21", "close": 17.08, "volume": 714222.0}, {"date": "2025-01-22", "close": 17.18, "volume": 1213093.0}, {"date": "2025-01-23", "close": 17.41, "volume": 664393.0}, {"date": "2025-01-24", "close": 17.38, "volume": 696304.0}, {"date": "2025-01-27", "close": 17.93, "volume": 887051.0}, {"date": "2025-01-28", "close": 17.47, "volume": 674347.0}, {"date": "2025-01-29", "close": 17.4, "volume": 706396.0}, {"date": "2025-01-30", "close": 17.82, "volume": 889551.0}, {"date": "2025-01-31", "close": 17.32, "volume": 791672.0}, {"date": "2025-02-03", "close": 17.08, "volume": 1731078.0}, {"date": "2025-02-04", "close": 17.04, "volume": 715328.0}, {"date": "2025-02-05", "close": 17.14, "volume": 668971.0}, {"date": "2025-02-06", "close": 17.21, "volume": 597282.0}, {"date": "2025-02-07", "close": 16.68, "volume": 766358.0}, {"date": "2025-02-10", "close": 16.79, "volume": 547261.0}, {"date": "2025-02-11", "close": 16.74, "volume": 615020.0}, {"date": "2025-02-12", "close": 16.6, "volume": 683375.0}, {"date": "2025-02-13", "close": 16.63, "volume": 399541.0}, {"date": "2025-02-14", "close": 16.88, "volume": 567104.0}, {"date": "2025-02-18", "close": 16.23, "volume": 1098870.0}, {"date": "2025-02-19", "close": 15.27, "volume": 3614956.0}, {"date": "2025-02-20", "close": 14.76, "volume": 1855570.0}, {"date": "2025-02-21", "close": 14.3, "volume": 2165223.0}, {"date": "2025-02-24", "close": 14.7, "volume": 1661859.0}, {"date": "2025-02-25", "close": 14.36, "volume": 1538260.0}, {"date": "2025-02-26", "close": 14.49, "volume": 1037349.0}, {"date": "2025-02-27", "close": 13.86, "volume": 1526421.0}, {"date": "2025-02-28", "close": 13.99, "volume": 1363441.0}, {"date": "2025-03-03", "close": 13.19, "volume": 1359916.0}, {"date": "2025-03-04", "close": 13.11, "volume": 1856441.0}, {"date": "2025-03-05", "close": 13.37, "volume": 1336643.0}, {"date": "2025-03-06", "close": 13.79, "volume": 1505186.0}, {"date": "2025-03-07", "close": 13.78, "volume": 971317.0}, {"date": "2025-03-10", "close": 13.73, "volume": 973853.0}, {"date": "2025-03-11", "close": 13.44, "volume": 957088.0}, {"date": "2025-03-12", "close": 13.45, "volume": 928871.0}, {"date": "2025-03-13", "close": 13.0, "volume": 1166597.0}, {"date": "2025-03-14", "close": 13.39, "volume": 1084555.0}, {"date": "2025-03-17", "close": 13.39, "volume": 821144.0}, {"date": "2025-03-18", "close": 13.78, "volume": 1134045.0}, {"date": "2025-03-19", "close": 14.05, "volume": 733805.0}, {"date": "2025-03-20", "close": 13.8, "volume": 782399.0}, {"date": "2025-03-21", "close": 13.35, "volume": 3185279.0}, {"date": "2025-03-24", "close": 13.72, "volume": 767333.0}, {"date": "2025-03-25", "close": 13.49, "volume": 754991.0}, {"date": "2025-03-26", "close": 13.53, "volume": 717831.0}, {"date": "2025-03-27", "close": 13.51, "volume": 636395.0}, {"date": "2025-03-28", "close": 13.1, "volume": 646062.0}, {"date": "2025-03-31", "close": 13.06, "volume": 835198.0}, {"date": "2025-04-01", "close": 13.0, "volume": 617585.0}, {"date": "2025-04-02", "close": 13.48, "volume": 521979.0}, {"date": "2025-04-03", "close": 12.3, "volume": 1035848.0}, {"date": "2025-04-04", "close": 12.51, "volume": 1154403.0}, {"date": "2025-04-07", "close": 11.82, "volume": 1638722.0}, {"date": "2025-04-08", "close": 11.13, "volume": 1384988.0}, {"date": "2025-04-09", "close": 12.21, "volume": 1212767.0}, {"date": "2025-04-10", "close": 11.76, "volume": 1118288.0}, {"date": "2025-04-11", "close": 12.23, "volume": 1351295.0}, {"date": "2025-04-14", "close": 11.83, "volume": 1043966.0}, {"date": "2025-04-15", "close": 11.57, "volume": 1093298.0}, {"date": "2025-04-16", "close": 11.39, "volume": 1332886.0}, {"date": "2025-04-17", "close": 11.63, "volume": 846558.0}, {"date": "2025-04-21", "close": 11.05, "volume": 734692.0}, {"date": "2025-04-22", "close": 11.39, "volume": 824315.0}, {"date": "2025-04-23", "close": 11.46, "volume": 725331.0}, {"date": "2025-04-24", "close": 11.85, "volume": 731260.0}, {"date": "2025-04-25", "close": 11.84, "volume": 594922.0}, {"date": "2025-04-28", "close": 11.87, "volume": 701519.0}, {"date": "2025-04-29", "close": 12.08, "volume": 648389.0}, {"date": "2025-04-30", "close": 12.15, "volume": 1016337.0}, {"date": "2025-05-01", "close": 12.11, "volume": 791889.0}, {"date": "2025-05-02", "close": 12.49, "volume": 427638.0}, {"date": "2025-05-05", "close": 12.24, "volume": 496342.0}, {"date": "2025-05-06", "close": 11.98, "volume": 958438.0}, {"date": "2025-05-07", "close": 10.09, "volume": 4280410.0}, {"date": "2025-05-08", "close": 10.35, "volume": 3006016.0}, {"date": "2025-05-09", "close": 9.87, "volume": 1829938.0}, {"date": "2025-05-12", "close": 11.05, "volume": 1934435.0}, {"date": "2025-05-13", "close": 11.16, "volume": 1601363.0}, {"date": "2025-05-14", "close": 10.87, "volume": 1372796.0}, {"date": "2025-05-15", "close": 11.1, "volume": 886441.0}, {"date": "2025-05-16", "close": 11.17, "volume": 757881.0}, {"date": "2025-05-19", "close": 11.0, "volume": 679310.0}, {"date": "2025-05-20", "close": 10.91, "volume": 778479.0}, {"date": "2025-05-21", "close": 10.1, "volume": 1253798.0}, {"date": "2025-05-22", "close": 9.95, "volume": 1291553.0}, {"date": "2025-05-23", "close": 9.8, "volume": 834011.0}, {"date": "2025-05-27", "close": 10.14, "volume": 995449.0}, {"date": "2025-05-28", "close": 10.12, "volume": 687473.0}, {"date": "2025-05-29", "close": 10.27, "volume": 597086.0}, {"date": "2025-05-30", "close": 10.2, "volume": 954190.0}, {"date": "2025-06-02", "close": 9.82, "volume": 810422.0}, {"date": "2025-06-03", "close": 10.2, "volume": 774512.0}, {"date": "2025-06-04", "close": 10.25, "volume": 926652.0}, {"date": "2025-06-05", "close": 10.33, "volume": 789051.0}, {"date": "2025-06-06", "close": 10.4, "volume": 505313.0}, {"date": "2025-06-09", "close": 10.6, "volume": 588824.0}, {"date": "2025-06-10", "close": 10.93, "volume": 755216.0}, {"date": "2025-06-11", "close": 10.53, "volume": 633446.0}, {"date": "2025-06-12", "close": 10.52, "volume": 598489.0}, {"date": "2025-06-13", "close": 10.07, "volume": 899679.0}, {"date": "2025-06-16", "close": 10.21, "volume": 919109.0}, {"date": "2025-06-17", "close": 9.9, "volume": 880069.0}, {"date": "2025-06-18", "close": 9.98, "volume": 623195.0}, {"date": "2025-06-20", "close": 10.19, "volume": 2621430.0}, {"date": "2025-06-23", "close": 10.59, "volume": 640133.0}, {"date": "2025-06-24", "close": 10.91, "volume": 753073.0}, {"date": "2025-06-25", "close": 10.75, "volume": 945219.0}, {"date": "2025-06-26", "close": 10.85, "volume": 943067.0}, {"date": "2025-06-27", "close": 10.77, "volume": 2216910.0}, {"date": "2025-06-30", "close": 10.93, "volume": 1111383.0}, {"date": "2025-07-01", "close": 11.69, "volume": 1164612.0}, {"date": "2025-07-02", "close": 11.82, "volume": 1250701.0}, {"date": "2025-07-03", "close": 11.6, "volume": 467270.0}, {"date": "2025-07-07", "close": 11.35, "volume": 858143.0}, {"date": "2025-07-08", "close": 11.4, "volume": 842350.0}, {"date": "2025-07-09", "close": 11.63, "volume": 636720.0}, {"date": "2025-07-10", "close": 12.06, "volume": 1292453.0}, {"date": "2025-07-11", "close": 11.79, "volume": 482306.0}, {"date": "2025-07-14", "close": 11.61, "volume": 505527.0}, {"date": "2025-07-15", "close": 11.15, "volume": 926302.0}, {"date": "2025-07-16", "close": 11.25, "volume": 817272.0}, {"date": "2025-07-17", "close": 11.43, "volume": 639412.0}, {"date": "2025-07-18", "close": 11.29, "volume": 639471.0}, {"date": "2025-07-21", "close": 11.08, "volume": 596572.0}, {"date": "2025-07-22", "close": 11.7, "volume": 665457.0}, {"date": "2025-07-23", "close": 11.81, "volume": 576366.0}, {"date": "2025-07-24", "close": 11.64, "volume": 483866.0}, {"date": "2025-07-25", "close": 11.87, "volume": 599457.0}, {"date": "2025-07-28", "close": 11.68, "volume": 662820.0}, {"date": "2025-07-29", "close": 11.54, "volume": 568946.0}, {"date": "2025-07-30", "close": 11.26, "volume": 622056.0}, {"date": "2025-07-31", "close": 11.03, "volume": 643130.0}, {"date": "2025-08-01", "close": 11.05, "volume": 794248.0}, {"date": "2025-08-04", "close": 11.25, "volume": 632468.0}, {"date": "2025-08-05", "close": 11.33, "volume": 744018.0}, {"date": "2025-08-06", "close": 12.38, "volume": 8042015.0}, {"date": "2025-08-07", "close": 11.98, "volume": 3742859.0}, {"date": "2025-08-08", "close": 11.91, "volume": 2184687.0}, {"date": "2025-08-11", "close": 11.75, "volume": 2623073.0}, {"date": "2025-08-12", "close": 12.47, "volume": 3180475.0}, {"date": "2025-08-13", "close": 13.28, "volume": 3217945.0}, {"date": "2025-08-14", "close": 12.71, "volume": 1047667.0}, {"date": "2025-08-15", "close": 12.52, "volume": 1509440.0}, {"date": "2025-08-18", "close": 12.46, "volume": 1294151.0}, {"date": "2025-08-19", "close": 12.73, "volume": 1626579.0}, {"date": "2025-08-20", "close": 12.3, "volume": 983385.0}, {"date": "2025-08-21", "close": 12.27, "volume": 1008843.0}, {"date": "2025-08-22", "close": 13.22, "volume": 1264121.0}, {"date": "2025-08-25", "close": 13.2, "volume": 1645276.0}, {"date": "2025-08-26", "close": 13.28, "volume": 1962725.0}, {"date": "2025-08-27", "close": 13.08, "volume": 895617.0}, {"date": "2025-08-28", "close": 12.8, "volume": 1016883.0}, {"date": "2025-08-29", "close": 12.71, "volume": 772894.0}, {"date": "2025-09-02", "close": 12.67, "volume": 1551150.0}, {"date": "2025-09-03", "close": 12.49, "volume": 1805283.0}, {"date": "2025-09-04", "close": 13.06, "volume": 1725741.0}, {"date": "2025-09-05", "close": 13.51, "volume": 2005963.0}, {"date": "2025-09-08", "close": 13.41, "volume": 1579369.0}, {"date": "2025-09-09", "close": 12.8, "volume": 1820125.0}, {"date": "2025-09-10", "close": 12.82, "volume": 1378207.0}, {"date": "2025-09-11", "close": 13.49, "volume": 1112408.0}, {"date": "2025-09-12", "close": 13.46, "volume": 1829045.0}, {"date": "2025-09-15", "close": 13.73, "volume": 1343417.0}, {"date": "2025-09-16", "close": 13.66, "volume": 2004123.0}, {"date": "2025-09-17", "close": 13.27, "volume": 2907851.0}, {"date": "2025-09-18", "close": 13.43, "volume": 1959946.0}, {"date": "2025-09-19", "close": 13.1, "volume": 2786629.0}, {"date": "2025-09-22", "close": 12.91, "volume": 1906703.0}, {"date": "2025-09-23", "close": 13.04, "volume": 939670.0}, {"date": "2025-09-24", "close": 12.96, "volume": 926660.0}, {"date": "2025-09-25", "close": 12.89, "volume": 1335577.0}, {"date": "2025-09-26", "close": 13.67, "volume": 2117574.0}, {"date": "2025-09-29", "close": 13.45, "volume": 1622526.0}, {"date": "2025-09-30", "close": 13.17, "volume": 1295893.0}, {"date": "2025-10-01", "close": 13.09, "volume": 1157432.0}, {"date": "2025-10-02", "close": 13.39, "volume": 1218139.0}, {"date": "2025-10-03", "close": 13.29, "volume": 894070.0}, {"date": "2025-10-06", "close": 13.05, "volume": 1039473.0}, {"date": "2025-10-07", "close": 12.84, "volume": 1455917.0}, {"date": "2025-10-08", "close": 13.3, "volume": 1468671.0}, {"date": "2025-10-09", "close": 13.16, "volume": 1922438.0}, {"date": "2025-10-10", "close": 12.7, "volume": 1751672.0}, {"date": "2025-10-13", "close": 12.68, "volume": 1140673.0}, {"date": "2025-10-14", "close": 13.08, "volume": 1232151.0}, {"date": "2025-10-15", "close": 13.22, "volume": 1175793.0}, {"date": "2025-10-16", "close": 12.9, "volume": 1124340.0}, {"date": "2025-10-17", "close": 12.75, "volume": 1004795.0}, {"date": "2025-10-20", "close": 12.89, "volume": 905526.0}, {"date": "2025-10-21", "close": 12.82, "volume": 828307.0}, {"date": "2025-10-22", "close": 12.85, "volume": 1106748.0}, {"date": "2025-10-23", "close": 12.99, "volume": 1084638.0}, {"date": "2025-10-24", "close": 12.8, "volume": 682228.0}, {"date": "2025-10-27", "close": 12.8, "volume": 962573.0}, {"date": "2025-10-28", "close": 12.98, "volume": 1016572.0}, {"date": "2025-10-29", "close": 12.79, "volume": 1314068.0}, {"date": "2025-10-30", "close": 12.66, "volume": 1571683.0}, {"date": "2025-10-31", "close": 12.63, "volume": 1498851.0}, {"date": "2025-11-03", "close": 12.45, "volume": 2191257.0}, {"date": "2025-11-04", "close": 12.63, "volume": 1836915.0}, {"date": "2025-11-05", "close": 10.81, "volume": 6658349.0}, {"date": "2025-11-06", "close": 11.06, "volume": 2142529.0}, {"date": "2025-11-07", "close": 10.99, "volume": 2609150.0}, {"date": "2025-11-10", "close": 10.69, "volume": 2457824.0}, {"date": "2025-11-11", "close": 10.58, "volume": 1915293.0}, {"date": "2025-11-12", "close": 10.56, "volume": 2130102.0}, {"date": "2025-11-13", "close": 10.25, "volume": 1590719.0}, {"date": "2025-11-14", "close": 10.15, "volume": 1830032.0}, {"date": "2025-11-17", "close": 9.82, "volume": 2100600.0}, {"date": "2025-11-18", "close": 9.44, "volume": 1819953.0}, {"date": "2025-11-19", "close": 9.65, "volume": 1714940.0}, {"date": "2025-11-20", "close": 9.57, "volume": 1432282.0}, {"date": "2025-11-21", "close": 10.15, "volume": 2255886.0}, {"date": "2025-11-24", "close": 10.36, "volume": 1805201.0}, {"date": "2025-11-25", "close": 11.0, "volume": 2670195.0}, {"date": "2025-11-26", "close": 11.14, "volume": 3667080.0}, {"date": "2025-11-28", "close": 11.09, "volume": 1229222.0}, {"date": "2025-12-01", "close": 11.2, "volume": 2001412.0}, {"date": "2025-12-02", "close": 11.29, "volume": 1699562.0}, {"date": "2025-12-03", "close": 11.55, "volume": 2035745.0}, {"date": "2025-12-04", "close": 11.22, "volume": 1556485.0}, {"date": "2025-12-05", "close": 11.14, "volume": 1613028.0}, {"date": "2025-12-08", "close": 11.09, "volume": 1546453.0}, {"date": "2025-12-09", "close": 11.01, "volume": 1791962.0}, {"date": "2025-12-10", "close": 11.62, "volume": 1561710.0}, {"date": "2025-12-11", "close": 11.92, "volume": 1640107.0}, {"date": "2025-12-12", "close": 11.65, "volume": 1493429.0}, {"date": "2025-12-15", "close": 11.56, "volume": 1178712.0}, {"date": "2025-12-16", "close": 11.5, "volume": 1320468.0}, {"date": "2025-12-17", "close": 11.46, "volume": 1357224.0}, {"date": "2025-12-18", "close": 11.49, "volume": 908179.0}, {"date": "2025-12-19", "close": 11.21, "volume": 1986316.0}, {"date": "2025-12-22", "close": 11.27, "volume": 1039758.0}, {"date": "2025-12-23", "close": 11.17, "volume": 993104.0}, {"date": "2025-12-24", "close": 11.21, "volume": 758638.0}, {"date": "2025-12-26", "close": 11.27, "volume": 840915.0}, {"date": "2025-12-29", "close": 11.17, "volume": 1256284.0}, {"date": "2025-12-30", "close": 11.04, "volume": 932910.0}, {"date": "2025-12-31", "close": 11.04, "volume": 1400842.0}, {"date": "2026-01-02", "close": 11.28, "volume": 1708482.0}, {"date": "2026-01-05", "close": 11.27, "volume": 937938.0}, {"date": "2026-01-06", "close": 11.42, "volume": 1485199.0}, {"date": "2026-01-07", "close": 11.31, "volume": 1037209.0}, {"date": "2026-01-08", "close": 11.64, "volume": 2071778.0}, {"date": "2026-01-09", "close": 12.28, "volume": 1844893.0}, {"date": "2026-01-12", "close": 12.44, "volume": 1882582.0}, {"date": "2026-01-13", "close": 12.34, "volume": 912168.0}, {"date": "2026-01-14", "close": 12.62, "volume": 1287265.0}, {"date": "2026-01-15", "close": 12.99, "volume": 1306223.0}, {"date": "2026-01-16", "close": 12.9, "volume": 1278643.0}, {"date": "2026-01-20", "close": 12.4, "volume": 1107837.0}, {"date": "2026-01-21", "close": 12.99, "volume": 1134760.0}, {"date": "2026-01-22", "close": 13.07, "volume": 791583.0}, {"date": "2026-01-23", "close": 12.57, "volume": 1323985.0}, {"date": "2026-01-26", "close": 12.12, "volume": 1172917.0}, {"date": "2026-01-27", "close": 12.02, "volume": 1253733.0}, {"date": "2026-01-28", "close": 11.91, "volume": 1418319.0}, {"date": "2026-01-29", "close": 12.01, "volume": 1334743.0}, {"date": "2026-01-30", "close": 12.12, "volume": 1450295.0}, {"date": "2026-02-02", "close": 12.49, "volume": 1193217.0}, {"date": "2026-02-03", "close": 12.99, "volume": 1533446.0}, {"date": "2026-02-04", "close": 13.28, "volume": 2354737.0}, {"date": "2026-02-05", "close": 13.13, "volume": 1375467.0}, {"date": "2026-02-06", "close": 13.59, "volume": 3017257.0}, {"date": "2026-02-09", "close": 13.45, "volume": 2460555.0}, {"date": "2026-02-10", "close": 13.82, "volume": 2903092.0}, {"date": "2026-02-11", "close": 12.06, "volume": 7983679.0}, {"date": "2026-02-12", "close": 11.57, "volume": 3752249.0}, {"date": "2026-02-13", "close": 11.79, "volume": 3444452.0}, {"date": "2026-02-17", "close": 11.59, "volume": 2057974.0}, {"date": "2026-02-18", "close": 12.03, "volume": 2774843.0}, {"date": "2026-02-19", "close": 11.57, "volume": 1967499.0}, {"date": "2026-02-20", "close": 11.52, "volume": 3756508.0}, {"date": "2026-02-23", "close": 10.97, "volume": 2402389.0}, {"date": "2026-02-24", "close": 10.83, "volume": 2261532.0}, {"date": "2026-02-25", "close": 10.58, "volume": 2140723.0}, {"date": "2026-02-26", "close": 10.63, "volume": 3700889.0}, {"date": "2026-02-27", "close": 10.12, "volume": 3807628.0}, {"date": "2026-03-02", "close": 10.0, "volume": 2630771.0}, {"date": "2026-03-03", "close": 9.77, "volume": 3365454.0}, {"date": "2026-03-04", "close": 9.59, "volume": 2743985.0}, {"date": "2026-03-05", "close": 9.31, "volume": 2649767.0}, {"date": "2026-03-06", "close": 8.95, "volume": 3868317.0}, {"date": "2026-03-09", "close": 8.57, "volume": 3876824.0}, {"date": "2026-03-10", "close": 8.62, "volume": 2874488.0}, {"date": "2026-03-11", "close": 8.44, "volume": 2686516.0}, {"date": "2026-03-12", "close": 8.08, "volume": 2292827.0}, {"date": "2026-03-13", "close": 8.16, "volume": 2309350.0}, {"date": "2026-03-16", "close": 8.13, "volume": 1418294.0}, {"date": "2026-03-17", "close": 8.21, "volume": 1926109.0}, {"date": "2026-03-18", "close": 7.73, "volume": 2726661.0}, {"date": "2026-03-19", "close": 7.7, "volume": 3354712.0}, {"date": "2026-03-20", "close": 7.69, "volume": 3713378.0}, {"date": "2026-03-23", "close": 8.21, "volume": 3268723.0}, {"date": "2026-03-24", "close": 8.44, "volume": 2252058.0}, {"date": "2026-03-25", "close": 8.69, "volume": 1877373.0}, {"date": "2026-03-26", "close": 8.49, "volume": 1824633.0}, {"date": "2026-03-27", "close": 8.28, "volume": 1868890.0}, {"date": "2026-03-30", "close": 8.21, "volume": 2146783.0}, {"date": "2026-03-31", "close": 8.31, "volume": 2161492.0}, {"date": "2026-04-01", "close": 8.24, "volume": 2251407.0}, {"date": "2026-04-02", "close": 8.01, "volume": 1477456.0}, {"date": "2026-04-06", "close": 8.2, "volume": 2795741.0}, {"date": "2026-04-07", "close": 8.16, "volume": 2449800.0}, {"date": "2026-04-08", "close": 8.33, "volume": 2710771.0}, {"date": "2026-04-09", "close": 8.62, "volume": 3569735.0}, {"date": "2026-04-10", "close": 8.55, "volume": 1035625.0}, {"date": "2026-04-13", "close": 8.79, "volume": 1005344.0}, {"date": "2026-04-14", "close": 8.72, "volume": 1536999.0}, {"date": "2026-04-15", "close": 8.57, "volume": 1316521.0}, {"date": "2026-04-16", "close": 8.6, "volume": 1418325.0}, {"date": "2026-04-17", "close": 9.0, "volume": 1932093.0}, {"date": "2026-04-20", "close": 9.23, "volume": 1920540.0}, {"date": "2026-04-21", "close": 9.09, "volume": 1620459.0}, {"date": "2026-04-22", "close": 9.15, "volume": 1123545.0}, {"date": "2026-04-23", "close": 9.35, "volume": 2142693.0}, {"date": "2026-04-24", "close": 9.36, "volume": 1603700.0}, {"date": "2026-04-27", "close": 9.34, "volume": 1382089.0}, {"date": "2026-04-28", "close": 9.45, "volume": 1033906.0}, {"date": "2026-04-29", "close": 9.14, "volume": 2000237.0}, {"date": "2026-04-30", "close": 8.98, "volume": 2630845.0}, {"date": "2026-05-01", "close": 9.08, "volume": 1317649.0}, {"date": "2026-05-04", "close": 8.17, "volume": 4477249.0}, {"date": "2026-05-05", "close": 8.43, "volume": 3558805.0}, {"date": "2026-05-06", "close": 7.7, "volume": 9374844.0}, {"date": "2026-05-07", "close": 7.82, "volume": 4245503.0}, {"date": "2026-05-08", "close": 7.61, "volume": 3893502.0}, {"date": "2026-05-11", "close": 7.26, "volume": 4660389.0}, {"date": "2026-05-12", "close": 7.18, "volume": 2894483.0}, {"date": "2026-05-13", "close": 6.99, "volume": 4141645.0}, {"date": "2026-05-14", "close": 7.16, "volume": 2107342.0}, {"date": "2026-05-15", "close": 7.0, "volume": 3272988.0}, {"date": "2026-05-18", "close": 7.05, "volume": 3061133.0}, {"date": "2026-05-19", "close": 6.78, "volume": 2959129.0}, {"date": "2026-05-20", "close": 7.12, "volume": 2891630.0}, {"date": "2026-05-21", "close": 7.6, "volume": 2901991.0}, {"date": "2026-05-22", "close": 7.71, "volume": 1611198.0}, {"date": "2026-05-26", "close": 8.26, "volume": 7122336.0}, {"date": "2026-05-27", "close": 9.31, "volume": 8427416.0}, {"date": "2026-05-28", "close": 9.08, "volume": 5265866.0}, {"date": "2026-05-29", "close": 8.68, "volume": 8194924.0}, {"date": "2026-06-01", "close": 8.65, "volume": 5748839.0}, {"date": "2026-06-02", "close": 8.48, "volume": 7616294.0}, {"date": "2026-06-03", "close": 8.5, "volume": 4853949.0}, {"date": "2026-06-04", "close": 8.32, "volume": 4071812.0}, {"date": "2026-06-05", "close": 8.46, "volume": 3523249.0}, {"date": "2026-06-08", "close": 8.58, "volume": 3416302.0}, {"date": "2026-06-09", "close": 8.75, "volume": 2698835.0}, {"date": "2026-06-10", "close": 8.8, "volume": 3092132.0}, {"date": "2026-06-11", "close": 9.19, "volume": 3620675.0}, {"date": "2026-06-12", "close": 8.88, "volume": 2621857.0}, {"date": "2026-06-15", "close": 9.17, "volume": 2883521.0}, {"date": "2026-06-16", "close": 8.86, "volume": 2991473.0}, {"date": "2026-06-17", "close": 8.62, "volume": 3275295.0}, {"date": "2026-06-18", "close": 9.06, "volume": 6204703.0}, {"date": "2026-06-22", "close": 8.62, "volume": 3239993.0}, {"date": "2026-06-23", "close": 8.36, "volume": 1737354.0}, {"date": "2026-06-24", "close": 9.34, "volume": 4533924.0}, {"date": "2026-06-25", "close": 9.61, "volume": 2990033.0}, {"date": "2026-06-26", "close": 9.88, "volume": 5859896.0}, {"date": "2026-06-29", "close": 10.06, "volume": 2581932.0}, {"date": "2026-06-30", "close": 10.29, "volume": 2569151.0}, {"date": "2026-07-01", "close": 9.98, "volume": 2195325.0}, {"date": "2026-07-02", "close": 9.88, "volume": 1967628.0}, {"date": "2026-07-06", "close": 9.44, "volume": 2068524.0}, {"date": "2026-07-07", "close": 9.02, "volume": 1914065.0}, {"date": "2026-07-08", "close": 8.65, "volume": 2897706.0}, {"date": "2026-07-09", "close": 9.0, "volume": 1794466.0}, {"date": "2026-07-10", "close": 9.08, "volume": 1245400.0}, {"date": "2026-07-13", "close": 8.81, "volume": 1742565.0}, {"date": "2026-07-14", "close": 8.92, "volume": 1145258.0}, {"date": "2026-07-15", "close": 8.9, "volume": 1389831.0}, {"date": "2026-07-16", "close": 9.15, "volume": 1810521.0}, {"date": "2026-07-17", "close": 8.67, "volume": 2584389.0}, {"date": "2026-07-20", "close": 8.49, "volume": 2040637.0}, {"date": "2026-07-21", "close": 8.34, "volume": 1995905.0}, {"date": "2026-07-22", "close": 8.4, "volume": 1341678.0}, {"date": "2026-07-23", "close": 8.42, "volume": 2075865.0}, {"date": "2026-07-24", "close": 8.5, "volume": 1372557.0}, {"date": "2026-07-27", "close": 8.75, "volume": 1353237.0}, {"date": "2026-07-28", "close": 9.02, "volume": 1689981.0}, {"date": "2026-07-29", "close": 8.48, "volume": 2310959.0}, {"date": "2026-07-30", "close": 8.15, "volume": 3518941.0}, {"date": "2026-07-31", "close": 8.25, "volume": 1607627.0}, {"date": "2026-08-03", "close": 8.92, "volume": 1916712.0}, {"date": "2026-08-04", "close": 9.48, "volume": 2819479.0}, {"date": "2026-08-05", "close": 9.14, "volume": 2427676.0}, {"date": "2026-08-06", "close": 9.0, "volume": 2605609.0}, {"date": "2026-08-07", "close": 9.37, "volume": 2244786.0}], "refreshing": true}