{"ticker": "NATL", "overview": {"cik": "1974138", "ticker": "NATL", "name": "NCR Atleos Corp", "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "sic": "3578", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001974138-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001974138-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001659413-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001140361-26-026940", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "Form 425", "accession": "0001140361-26-025771", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025768", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "Form 425", "accession": "0001140361-26-025761", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-27", "title": "Form DEFM14A", "accession": "0001140361-26-022937", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001493995-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001659413-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001393970-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001490958-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001681536-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001596132-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001974138-26-000013", "price_sensitive": true}, {"form": "425", "date": "2026-05-12", "title": "Form 425", "accession": "0001140361-26-020835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001974138-26-000009", "price_sensitive": true}, {"form": "425", "date": "2026-05-06", "title": "Form 425", "accession": "0001140361-26-019346", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001974138-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000789", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000598", "price_sensitive": false}, {"form": "425", "date": "2026-04-07", "title": "Form 425", "accession": "0000078890-26-000027", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001104659-26-039428", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001104659-26-039427", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0001104659-26-039425", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 102360.0, "sell_n": 4, "sell_sum": 333817.72000000003, "net": -231457.72000000003, "insiders": 3, "first_date": "2023-12-07", "last_date": "2025-11-19"}, "metrics": {"ticker": "NATL", "has_prices": true, "as_of": "2026-08-07", "last": 46.58, "prev_close": 46.54, "change": 0.03999999999999915, "change_pct": 0.000859475719810897, "session_volume": 575439.0, "vwap_5": 46.699206938494534, "vwap_20": 47.07292456336148, "vwap_60": 45.00758889560297, "vwap_250": 42.42563555377989, "high_52w": 48.13, "low_52w": 34.13, "avg_volume_20": 608128.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000438", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.2% passive stake in NATL", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000438-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001659413-26-000014", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000165941326000014/0001659413-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001596132-26-000007", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Odilon Almeida", "who_key": "Almeida Odilon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195011.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000159613226000007/0001596132-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001681536-26-000003", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Mary Ellen Baker", "who_key": "Baker Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195011.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000168153626000003/0001681536-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001490958-26-000002", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Frank A. Natoli", "who_key": "Natoli Frank A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195011.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000149095826000002/0001490958-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001393970-26-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Duncan L. Niederauer", "who_key": "Niederauer Duncan L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195011.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000139397026000004/0001393970-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001659413-26-000012", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195011.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000165941326000012/0001659413-26-000012-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001493995-26-000002", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Jeffry H. von Gillern", "who_key": "von Gillern Jeffry H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195011.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000149399526000002/0001493995-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "13DG-0002100119-26-000789", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "NCR Atleos Corp", "who_key": "NCR Atleos Corp", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Atleos Corp takes a 5.27% passive stake in NATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/0002100119-26-000789-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000598", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "NCR Atleos Corp", "who_key": "NCR Atleos Corp", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Atleos Corp crosses 5% of NATL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/0002100121-26-000598-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001659413-26-000010", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000165941326000010/0001659413-26-000010-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000102909-26-001872", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "NCR Atleos Corp", "who_key": "NCR Atleos Corp", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Atleos Corp adjusts its stake in NATL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/0000102909-26-001872-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001290667-26-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Timothy Charles Oliver", "who_key": "OLIVER TIMOTHY CHARLES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9799412.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000129066726000004/0001290667-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001702236-26-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Stuart Mackinnon", "who_key": "Mackinnon Stuart", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2593971.2800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000170223626000004/0001702236-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001730821-26-000003", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "R. Andrew Wamser Jr", "who_key": "Wamser R Andrew Jr", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2017543.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000173082126000003/0001730821-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001579694-26-000003", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Ricardo J. Nunez", "who_key": "NUNEZ RICARDO J", "role": "EVP, General Counsel & Sectry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1556391.6800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000157969426000003/0001579694-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0002054671-26-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Andrea Richards Burson", "who_key": "Burson Andrea Richards", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 864642.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000205467126000004/0002054671-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001926285-26-000003", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Traci Hornfeck", "who_key": "Hornfeck Traci", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 400015.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000192628526000003/0001926285-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001702236-26-000002", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Stuart Mackinnon", "who_key": "Mackinnon Stuart", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 912543.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000170223626000002/0001702236-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "0001290667-26-000002", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Timothy Charles Oliver", "who_key": "OLIVER TIMOTHY CHARLES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1593531.5399999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000129066726000002/0001290667-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "0002054671-26-000002", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Andrea Richards Burson", "who_key": "Burson Andrea Richards", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16958.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000205467126000002/0002054671-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001659413-26-000002", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000165941326000002/0001659413-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0002054671-25-000003", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Andrea Richards Burson", "who_key": "Burson Andrea Richards", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33315.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000205467125000003/0002054671-25-000003-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001702236-25-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Stuart Mackinnon", "who_key": "Mackinnon Stuart", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 308518.83999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000170223625000004/0001702236-25-000004-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001579694-25-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Ricardo J. Nunez", "who_key": "NUNEZ RICARDO J", "role": "EVP, General Counsel & Sectry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 162607.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000157969425000004/0001579694-25-000004-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001290667-25-000006", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Timothy Charles Oliver", "who_key": "OLIVER TIMOTHY CHARLES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1246140.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000129066725000006/0001290667-25-000006-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001730821-25-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "R. Andrew Wamser Jr", "who_key": "Wamser R Andrew Jr", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86207.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000173082125000004/0001730821-25-000004-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001861740-25-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Michelle M. Frymire", "who_key": "Frymire Michelle M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 307685.72000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director sells $308K of NATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000186174025000004/0001861740-25-000004-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502004}, {"id": "0001290667-25-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Timothy Charles Oliver", "who_key": "OLIVER TIMOTHY CHARLES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9138139.010000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000129066725000004/0001290667-25-000004-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001659413-25-000004", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on NATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000165941325000004/0001659413-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574004}], "recent_buys": [{"id": "0001415889-25-007377", "src": "INSIDERS", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102360.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director buys $102K of NATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000141588925007377/0001415889-25-007377-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873524}], "institutional": [{"id": "13DG-0000070858-26-000438", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.2% passive stake in NATL", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000438-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002100119-26-000789", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "NCR Atleos Corp", "who_key": "NCR Atleos Corp", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Atleos Corp takes a 5.27% passive stake in NATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/0002100119-26-000789-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000598", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "NCR Atleos Corp", "who_key": "NCR Atleos Corp", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Atleos Corp crosses 5% of NATL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/0002100121-26-000598-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001872", "src": "13DG", "ticker": "NATL", "cik": "1974138", "company": "NCR Atleos Corp", "company_raw": "NCR Atleos Corp", "who": "NCR Atleos Corp", "who_key": "NCR Atleos Corp", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Atleos Corp adjusts its stake in NATL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/0000102909-26-001872-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "NCR Atleos Corporation Common Stock", "new_value": "NCR Atleos Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001974138", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001974138", "applied": 1, "detected_at": "2026-10-26T09:57:00.381286"}]}, "key_people": [{"who": "Michelle M. Frymire", "who_key": "Frymire Michelle M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 307685.72000000003, "net": -307685.72000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 307685.72000000003, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000186174025000004/0001861740-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 307685.72000000003, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000186174025000004/0001861740-25-000004-index.htm"}}, {"who": "Joseph E. Reece", "who_key": "Reece Joseph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102360.0, "sold": 0, "net": 102360.0, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 102360.0, "date": "2025-03-06", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000141588925007377/0001415889-25-007377-index.htm"}], "latest": {"action": "BUY", "amount": 102360.0, "date": "2025-03-06", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000141588925007377/0001415889-25-007377-index.htm"}}, {"who": "Andrew R. DuVall", "who_key": "DuVall Andrew R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26132.0, "net": -26132.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15065.999999999998, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000141588924028879/0001415889-24-028879-index.htm"}, {"action": "SELL", "amount": 9240.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000141588924027615/0001415889-24-027615-index.htm"}, {"action": "SELL", "amount": 1826.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000120919123058174/0001209191-23-058174-index.htm"}], "latest": {"action": "SELL", "amount": 15065.999999999998, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974138/000141588924028879/0001415889-24-028879-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001974138-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001974138-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001659413-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001140361-26-026940", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "Form 425", "accession": "0001140361-26-025771", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025768", "price_sensitive": true}, {"form": "425", "date": "2026-06-18", "title": "Form 425", "accession": "0001140361-26-025761", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-27", "title": "Form DEFM14A", "accession": "0001140361-26-022937", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001493995-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001659413-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001393970-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001490958-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001681536-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001596132-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001974138-26-000013", "price_sensitive": true}, {"form": "425", "date": "2026-05-12", "title": "Form 425", "accession": "0001140361-26-020835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001974138-26-000009", "price_sensitive": true}, {"form": "425", "date": "2026-05-06", "title": "Form 425", "accession": "0001140361-26-019346", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001974138-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000789", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000598", "price_sensitive": false}, {"form": "425", "date": "2026-04-07", "title": "Form 425", "accession": "0000078890-26-000027", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001104659-26-039428", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001104659-26-039427", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0001104659-26-039425", "price_sensitive": false}], "performance": {"ticker": "NATL", "has_prices": true, "summary": {"n": 1, "avg": 0.8082298136645961, "win_rate": 1.0, "best": 0.8082298136645961, "worst": 0.8082298136645961, "as_of": "2026-08-07"}, "buys": [{"who": "Reece Joseph E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102360.0, "date": "2025-03-06", "score": 41.0, "ref_price": 25.76, "return": 0.8082298136645961}]}, "price_series": [{"date": "2023-10-11", "close": 23.0, "volume": 7850.0}, {"date": "2023-10-12", "close": 20.72, "volume": 79428.0}, {"date": "2023-10-13", "close": 20.8, "volume": 3658.0}, {"date": "2023-10-16", "close": 20.94, "volume": 35892.0}, {"date": "2023-10-17", "close": 21.34, "volume": 15487560.0}, {"date": "2023-10-18", "close": 21.31, "volume": 3327468.0}, {"date": "2023-10-19", "close": 22.1, "volume": 2352922.0}, {"date": "2023-10-20", "close": 22.7, "volume": 2591481.0}, {"date": "2023-10-23", "close": 22.16, "volume": 1758523.0}, {"date": "2023-10-24", "close": 23.58, "volume": 2376149.0}, {"date": "2023-10-25", "close": 22.01, "volume": 1251978.0}, {"date": "2023-10-26", "close": 22.26, "volume": 1245474.0}, {"date": "2023-10-27", "close": 22.46, "volume": 1484657.0}, {"date": "2023-10-30", "close": 22.05, "volume": 919297.0}, {"date": "2023-10-31", "close": 22.06, "volume": 347337.0}, {"date": "2023-11-01", "close": 22.09, "volume": 833933.0}, {"date": "2023-11-02", "close": 23.12, "volume": 703199.0}, {"date": "2023-11-03", "close": 23.42, "volume": 552198.0}, {"date": "2023-11-06", "close": 24.55, "volume": 829129.0}, {"date": "2023-11-07", "close": 24.15, "volume": 697502.0}, {"date": "2023-11-08", "close": 23.93, "volume": 395740.0}, {"date": "2023-11-09", "close": 23.13, "volume": 635266.0}, {"date": "2023-11-10", "close": 23.49, "volume": 519904.0}, {"date": "2023-11-13", "close": 24.4, "volume": 651722.0}, {"date": "2023-11-14", "close": 24.32, "volume": 809130.0}, {"date": "2023-11-15", "close": 24.8, "volume": 702628.0}, {"date": "2023-11-16", "close": 23.08, "volume": 636039.0}, {"date": "2023-11-17", "close": 22.44, "volume": 931807.0}, {"date": "2023-11-20", "close": 22.15, "volume": 917678.0}, {"date": "2023-11-21", "close": 22.73, "volume": 622285.0}, {"date": "2023-11-22", "close": 22.83, "volume": 359218.0}, {"date": "2023-11-24", "close": 23.3, "volume": 136438.0}, {"date": "2023-11-27", "close": 23.34, "volume": 506748.0}, {"date": "2023-11-28", "close": 23.24, "volume": 304214.0}, {"date": "2023-11-29", "close": 22.45, "volume": 663627.0}, {"date": "2023-11-30", "close": 22.21, "volume": 555992.0}, {"date": "2023-12-01", "close": 22.38, "volume": 365887.0}, {"date": "2023-12-04", "close": 22.31, "volume": 432172.0}, {"date": "2023-12-05", "close": 22.63, "volume": 431132.0}, {"date": "2023-12-06", "close": 22.25, "volume": 342601.0}, {"date": "2023-12-07", "close": 21.86, "volume": 459343.0}, {"date": "2023-12-08", "close": 21.88, "volume": 479396.0}, {"date": "2023-12-11", "close": 21.57, "volume": 557235.0}, {"date": "2023-12-12", "close": 21.91, "volume": 439768.0}, {"date": "2023-12-13", "close": 21.92, "volume": 623803.0}, {"date": "2023-12-14", "close": 22.11, "volume": 667079.0}, {"date": "2023-12-15", "close": 22.82, "volume": 2169610.0}, {"date": "2023-12-18", "close": 23.7, "volume": 481094.0}, {"date": "2023-12-19", "close": 24.0, "volume": 448023.0}, {"date": "2023-12-20", "close": 23.9, "volume": 465780.0}, {"date": "2023-12-21", "close": 24.86, "volume": 283748.0}, {"date": "2023-12-22", "close": 25.42, "volume": 308787.0}, {"date": "2023-12-26", "close": 24.7, "volume": 214795.0}, {"date": "2023-12-27", "close": 24.44, "volume": 231809.0}, {"date": "2023-12-28", "close": 24.45, "volume": 186434.0}, {"date": "2023-12-29", "close": 24.29, "volume": 320527.0}, {"date": "2024-01-02", "close": 23.74, "volume": 276237.0}, {"date": "2024-01-03", "close": 22.66, "volume": 377944.0}, {"date": "2024-01-04", "close": 22.24, "volume": 401246.0}, {"date": "2024-01-05", "close": 23.31, "volume": 510734.0}, {"date": "2024-01-08", "close": 23.11, "volume": 381692.0}, {"date": "2024-01-09", "close": 22.64, "volume": 304731.0}, {"date": "2024-01-10", "close": 22.66, "volume": 251663.0}, {"date": "2024-01-11", "close": 22.28, "volume": 620808.0}, {"date": "2024-01-12", "close": 22.15, "volume": 601791.0}, {"date": "2024-01-16", "close": 21.99, "volume": 617790.0}, {"date": "2024-01-17", "close": 21.53, "volume": 961871.0}, {"date": "2024-01-18", "close": 21.94, "volume": 511144.0}, {"date": "2024-01-19", "close": 22.06, "volume": 316876.0}, {"date": "2024-01-22", "close": 22.53, "volume": 339041.0}, {"date": "2024-01-23", "close": 22.63, "volume": 278313.0}, {"date": "2024-01-24", "close": 21.97, "volume": 344160.0}, {"date": "2024-01-25", "close": 22.28, "volume": 324105.0}, {"date": "2024-01-26", "close": 22.65, "volume": 262748.0}, {"date": "2024-01-29", "close": 22.86, "volume": 224540.0}, {"date": "2024-01-30", "close": 22.95, "volume": 407009.0}, {"date": "2024-01-31", "close": 22.39, "volume": 357304.0}, {"date": "2024-02-01", "close": 22.17, "volume": 328507.0}, {"date": "2024-02-02", "close": 22.02, "volume": 376822.0}, {"date": "2024-02-05", "close": 21.89, "volume": 514348.0}, {"date": "2024-02-06", "close": 21.78, "volume": 447903.0}, {"date": "2024-02-07", "close": 21.91, "volume": 161384.0}, {"date": "2024-02-08", "close": 22.75, "volume": 276716.0}, {"date": "2024-02-09", "close": 23.4, "volume": 278745.0}, {"date": "2024-02-12", "close": 23.63, "volume": 288388.0}, {"date": "2024-02-13", "close": 22.75, "volume": 406923.0}, {"date": "2024-02-14", "close": 21.58, "volume": 1281542.0}, {"date": "2024-02-15", "close": 21.85, "volume": 840409.0}, {"date": "2024-02-16", "close": 21.9, "volume": 484212.0}, {"date": "2024-02-20", "close": 21.52, "volume": 407887.0}, {"date": "2024-02-21", "close": 20.64, "volume": 390626.0}, {"date": "2024-02-22", "close": 20.7, "volume": 430332.0}, {"date": "2024-02-23", "close": 21.07, "volume": 316149.0}, {"date": "2024-02-26", "close": 21.19, "volume": 486031.0}, {"date": "2024-02-27", "close": 20.95, "volume": 554501.0}, {"date": "2024-02-28", "close": 21.19, "volume": 968693.0}, {"date": "2024-02-29", "close": 21.76, "volume": 897739.0}, {"date": "2024-03-01", "close": 21.15, "volume": 759691.0}, {"date": "2024-03-04", "close": 20.39, "volume": 791197.0}, {"date": "2024-03-05", "close": 19.98, "volume": 506410.0}, {"date": "2024-03-06", "close": 19.65, "volume": 438281.0}, {"date": "2024-03-07", "close": 19.53, "volume": 332440.0}, {"date": "2024-03-08", "close": 19.46, "volume": 305021.0}, {"date": "2024-03-11", "close": 19.67, "volume": 654556.0}, {"date": "2024-03-12", "close": 19.97, "volume": 463262.0}, {"date": "2024-03-13", "close": 19.96, "volume": 370333.0}, {"date": "2024-03-14", "close": 20.2, "volume": 833334.0}, {"date": "2024-03-15", "close": 19.98, "volume": 1512634.0}, {"date": "2024-03-18", "close": 19.76, "volume": 838213.0}, {"date": "2024-03-19", "close": 19.61, "volume": 1021302.0}, {"date": "2024-03-20", "close": 19.86, "volume": 868847.0}, {"date": "2024-03-21", "close": 19.63, "volume": 610739.0}, {"date": "2024-03-22", "close": 18.9, "volume": 1434236.0}, {"date": "2024-03-25", "close": 19.14, "volume": 712580.0}, {"date": "2024-03-26", "close": 19.3, "volume": 570556.0}, {"date": "2024-03-27", "close": 19.83, "volume": 602153.0}, {"date": "2024-03-28", "close": 19.75, "volume": 550948.0}, {"date": "2024-04-01", "close": 19.5, "volume": 509266.0}, {"date": "2024-04-02", "close": 19.31, "volume": 620386.0}, {"date": "2024-04-03", "close": 19.35, "volume": 386114.0}, {"date": "2024-04-04", "close": 19.1, "volume": 527915.0}, {"date": "2024-04-05", "close": 19.11, "volume": 583656.0}, {"date": "2024-04-08", "close": 19.9, "volume": 1039497.0}, {"date": "2024-04-09", "close": 21.24, "volume": 706441.0}, {"date": "2024-04-10", "close": 21.55, "volume": 589765.0}, {"date": "2024-04-11", "close": 21.08, "volume": 542506.0}, {"date": "2024-04-12", "close": 21.05, "volume": 664024.0}, {"date": "2024-04-15", "close": 20.41, "volume": 652179.0}, {"date": "2024-04-16", "close": 20.92, "volume": 545638.0}, {"date": "2024-04-17", "close": 20.68, "volume": 776802.0}, {"date": "2024-04-18", "close": 20.99, "volume": 556721.0}, {"date": "2024-04-19", "close": 21.06, "volume": 672786.0}, {"date": "2024-04-22", "close": 21.14, "volume": 602913.0}, {"date": "2024-04-23", "close": 22.13, "volume": 784100.0}, {"date": "2024-04-24", "close": 21.89, "volume": 462344.0}, {"date": "2024-04-25", "close": 21.53, "volume": 351833.0}, {"date": "2024-04-26", "close": 21.06, "volume": 388564.0}, {"date": "2024-04-29", "close": 20.64, "volume": 578947.0}, {"date": "2024-04-30", "close": 19.93, "volume": 485566.0}, {"date": "2024-05-01", "close": 20.57, "volume": 620409.0}, {"date": "2024-05-02", "close": 21.2, "volume": 1043845.0}, {"date": "2024-05-03", "close": 21.48, "volume": 579471.0}, {"date": "2024-05-06", "close": 21.76, "volume": 443441.0}, {"date": "2024-05-07", "close": 22.38, "volume": 985084.0}, {"date": "2024-05-08", "close": 22.73, "volume": 705786.0}, {"date": "2024-05-09", "close": 22.41, "volume": 472244.0}, {"date": "2024-05-10", "close": 22.71, "volume": 403692.0}, {"date": "2024-05-13", "close": 22.55, "volume": 859254.0}, {"date": "2024-05-14", "close": 25.57, "volume": 1667265.0}, {"date": "2024-05-15", "close": 26.44, "volume": 1071409.0}, {"date": "2024-05-16", "close": 28.35, "volume": 1783024.0}, {"date": "2024-05-17", "close": 28.5, "volume": 948967.0}, {"date": "2024-05-20", "close": 28.56, "volume": 501482.0}, {"date": "2024-05-21", "close": 28.14, "volume": 485822.0}, {"date": "2024-05-22", "close": 27.7, "volume": 398037.0}, {"date": "2024-05-23", "close": 27.8, "volume": 376014.0}, {"date": "2024-05-24", "close": 28.33, "volume": 422610.0}, {"date": "2024-05-28", "close": 27.48, "volume": 446962.0}, {"date": "2024-05-29", "close": 27.27, "volume": 624411.0}, {"date": "2024-05-30", "close": 27.75, "volume": 342288.0}, {"date": "2024-05-31", "close": 27.83, "volume": 532685.0}, {"date": "2024-06-03", "close": 27.75, "volume": 351416.0}, {"date": "2024-06-04", "close": 26.78, "volume": 454592.0}, {"date": "2024-06-05", "close": 27.33, "volume": 457181.0}, {"date": "2024-06-06", "close": 26.82, "volume": 309317.0}, {"date": "2024-06-07", "close": 27.11, "volume": 582003.0}, {"date": "2024-06-10", "close": 26.97, "volume": 522469.0}, {"date": "2024-06-11", "close": 26.86, "volume": 366277.0}, {"date": "2024-06-12", "close": 27.69, "volume": 550799.0}, {"date": "2024-06-13", "close": 28.32, "volume": 737929.0}, {"date": "2024-06-14", "close": 28.38, "volume": 1168582.0}, {"date": "2024-06-17", "close": 28.84, "volume": 692935.0}, {"date": "2024-06-18", "close": 28.02, "volume": 438297.0}, {"date": "2024-06-20", "close": 27.34, "volume": 407000.0}, {"date": "2024-06-21", "close": 27.65, "volume": 1462918.0}, {"date": "2024-06-24", "close": 28.61, "volume": 564759.0}, {"date": "2024-06-25", "close": 28.33, "volume": 802954.0}, {"date": "2024-06-26", "close": 28.32, "volume": 1305511.0}, {"date": "2024-06-27", "close": 26.92, "volume": 851485.0}, {"date": "2024-06-28", "close": 27.02, "volume": 11074370.0}, {"date": "2024-07-01", "close": 28.9, "volume": 1086700.0}, {"date": "2024-07-02", "close": 28.68, "volume": 2049608.0}, {"date": "2024-07-03", "close": 29.24, "volume": 401783.0}, {"date": "2024-07-05", "close": 28.5, "volume": 435174.0}, {"date": "2024-07-08", "close": 28.75, "volume": 380607.0}, {"date": "2024-07-09", "close": 28.25, "volume": 480844.0}, {"date": "2024-07-10", "close": 27.45, "volume": 344505.0}, {"date": "2024-07-11", "close": 27.89, "volume": 489092.0}, {"date": "2024-07-12", "close": 30.05, "volume": 2122182.0}, {"date": "2024-07-15", "close": 30.73, "volume": 925539.0}, {"date": "2024-07-16", "close": 31.99, "volume": 1130024.0}, {"date": "2024-07-17", "close": 32.5, "volume": 893752.0}, {"date": "2024-07-18", "close": 33.79, "volume": 1135562.0}, {"date": "2024-07-19", "close": 33.93, "volume": 2606231.0}, {"date": "2024-07-22", "close": 33.56, "volume": 1513112.0}, {"date": "2024-07-23", "close": 32.31, "volume": 680673.0}, {"date": "2024-07-24", "close": 32.09, "volume": 452214.0}, {"date": "2024-07-25", "close": 31.65, "volume": 568310.0}, {"date": "2024-07-26", "close": 32.85, "volume": 552342.0}, {"date": "2024-07-29", "close": 32.06, "volume": 487826.0}, {"date": "2024-07-30", "close": 31.37, "volume": 560174.0}, {"date": "2024-07-31", "close": 32.15, "volume": 433975.0}, {"date": "2024-08-01", "close": 30.66, "volume": 626528.0}, {"date": "2024-08-02", "close": 29.04, "volume": 425495.0}, {"date": "2024-08-05", "close": 27.55, "volume": 485278.0}, {"date": "2024-08-06", "close": 27.47, "volume": 750874.0}, {"date": "2024-08-07", "close": 27.79, "volume": 549837.0}, {"date": "2024-08-08", "close": 28.66, "volume": 1093705.0}, {"date": "2024-08-09", "close": 28.56, "volume": 372399.0}, {"date": "2024-08-12", "close": 28.31, "volume": 360142.0}, {"date": "2024-08-13", "close": 29.4, "volume": 611967.0}, {"date": "2024-08-14", "close": 27.49, "volume": 1009505.0}, {"date": "2024-08-15", "close": 27.99, "volume": 650959.0}, {"date": "2024-08-16", "close": 28.28, "volume": 373078.0}, {"date": "2024-08-19", "close": 28.07, "volume": 326828.0}, {"date": "2024-08-20", "close": 27.34, "volume": 342253.0}, {"date": "2024-08-21", "close": 27.36, "volume": 347732.0}, {"date": "2024-08-22", "close": 27.15, "volume": 255331.0}, {"date": "2024-08-23", "close": 28.08, "volume": 288882.0}, {"date": "2024-08-26", "close": 27.88, "volume": 216929.0}, {"date": "2024-08-27", "close": 27.87, "volume": 250822.0}, {"date": "2024-08-28", "close": 28.51, "volume": 438375.0}, {"date": "2024-08-29", "close": 28.97, "volume": 931533.0}, {"date": "2024-08-30", "close": 28.61, "volume": 469455.0}, {"date": "2024-09-03", "close": 28.33, "volume": 771349.0}, {"date": "2024-09-04", "close": 28.32, "volume": 1093359.0}, {"date": "2024-09-05", "close": 28.5, "volume": 476077.0}, {"date": "2024-09-06", "close": 27.87, "volume": 746971.0}, {"date": "2024-09-09", "close": 27.43, "volume": 700525.0}, {"date": "2024-09-10", "close": 26.67, "volume": 644678.0}, {"date": "2024-09-11", "close": 26.89, "volume": 283678.0}, {"date": "2024-09-12", "close": 26.85, "volume": 223739.0}, {"date": "2024-09-13", "close": 27.86, "volume": 227580.0}, {"date": "2024-09-16", "close": 27.71, "volume": 223446.0}, {"date": "2024-09-17", "close": 28.67, "volume": 250324.0}, {"date": "2024-09-18", "close": 28.47, "volume": 272490.0}, {"date": "2024-09-19", "close": 28.8, "volume": 280892.0}, {"date": "2024-09-20", "close": 28.66, "volume": 1017769.0}, {"date": "2024-09-23", "close": 28.27, "volume": 248075.0}, {"date": "2024-09-24", "close": 28.67, "volume": 208785.0}, {"date": "2024-09-25", "close": 28.31, "volume": 378176.0}, {"date": "2024-09-26", "close": 28.54, "volume": 381321.0}, {"date": "2024-09-27", "close": 28.74, "volume": 235512.0}, {"date": "2024-09-30", "close": 28.53, "volume": 377078.0}, {"date": "2024-10-01", "close": 28.12, "volume": 334549.0}, {"date": "2024-10-02", "close": 27.17, "volume": 527227.0}, {"date": "2024-10-03", "close": 27.94, "volume": 411049.0}, {"date": "2024-10-04", "close": 28.71, "volume": 275724.0}, {"date": "2024-10-07", "close": 28.77, "volume": 294253.0}, {"date": "2024-10-08", "close": 28.7, "volume": 256593.0}, {"date": "2024-10-09", "close": 28.83, "volume": 267769.0}, {"date": "2024-10-10", "close": 28.31, "volume": 537788.0}, {"date": "2024-10-11", "close": 28.89, "volume": 313427.0}, {"date": "2024-10-14", "close": 28.87, "volume": 492536.0}, {"date": "2024-10-15", "close": 28.58, "volume": 231430.0}, {"date": "2024-10-16", "close": 28.62, "volume": 274974.0}, {"date": "2024-10-17", "close": 28.72, "volume": 224506.0}, {"date": "2024-10-18", "close": 27.55, "volume": 369688.0}, {"date": "2024-10-21", "close": 27.22, "volume": 312753.0}, {"date": "2024-10-22", "close": 27.06, "volume": 287240.0}, {"date": "2024-10-23", "close": 27.0, "volume": 262017.0}, {"date": "2024-10-24", "close": 27.1, "volume": 296745.0}, {"date": "2024-10-25", "close": 26.33, "volume": 446886.0}, {"date": "2024-10-28", "close": 27.06, "volume": 248932.0}, {"date": "2024-10-29", "close": 26.65, "volume": 231745.0}, {"date": "2024-10-30", "close": 27.42, "volume": 304741.0}, {"date": "2024-10-31", "close": 26.18, "volume": 427496.0}, {"date": "2024-11-01", "close": 26.22, "volume": 328797.0}, {"date": "2024-11-04", "close": 26.71, "volume": 304932.0}, {"date": "2024-11-05", "close": 27.66, "volume": 497906.0}, {"date": "2024-11-06", "close": 29.34, "volume": 837992.0}, {"date": "2024-11-07", "close": 28.25, "volume": 324861.0}, {"date": "2024-11-08", "close": 28.46, "volume": 291172.0}, {"date": "2024-11-11", "close": 29.65, "volume": 326905.0}, {"date": "2024-11-12", "close": 29.04, "volume": 444156.0}, {"date": "2024-11-13", "close": 30.42, "volume": 768864.0}, {"date": "2024-11-14", "close": 29.39, "volume": 398287.0}, {"date": "2024-11-15", "close": 29.44, "volume": 354424.0}, {"date": "2024-11-18", "close": 28.88, "volume": 318870.0}, {"date": "2024-11-19", "close": 29.65, "volume": 320228.0}, {"date": "2024-11-20", "close": 30.27, "volume": 388805.0}, {"date": "2024-11-21", "close": 31.24, "volume": 532933.0}, {"date": "2024-11-22", "close": 31.51, "volume": 660723.0}, {"date": "2024-11-25", "close": 31.16, "volume": 559728.0}, {"date": "2024-11-26", "close": 32.17, "volume": 726944.0}, {"date": "2024-11-27", "close": 32.68, "volume": 738954.0}, {"date": "2024-11-29", "close": 32.81, "volume": 210343.0}, {"date": "2024-12-02", "close": 33.77, "volume": 506218.0}, {"date": "2024-12-03", "close": 32.95, "volume": 387002.0}, {"date": "2024-12-04", "close": 34.49, "volume": 661255.0}, {"date": "2024-12-05", "close": 34.04, "volume": 227979.0}, {"date": "2024-12-06", "close": 33.39, "volume": 539377.0}, {"date": "2024-12-09", "close": 33.24, "volume": 626970.0}, {"date": "2024-12-10", "close": 34.32, "volume": 790376.0}, {"date": "2024-12-11", "close": 34.07, "volume": 624220.0}, {"date": "2024-12-12", "close": 33.89, "volume": 699810.0}, {"date": "2024-12-13", "close": 33.24, "volume": 660436.0}, {"date": "2024-12-16", "close": 33.55, "volume": 394178.0}, {"date": "2024-12-17", "close": 33.0, "volume": 491629.0}, {"date": "2024-12-18", "close": 31.78, "volume": 666354.0}, {"date": "2024-12-19", "close": 31.83, "volume": 441760.0}, {"date": "2024-12-20", "close": 32.23, "volume": 1679141.0}, {"date": "2024-12-23", "close": 33.96, "volume": 472361.0}, {"date": "2024-12-24", "close": 34.18, "volume": 142730.0}, {"date": "2024-12-26", "close": 35.38, "volume": 328973.0}, {"date": "2024-12-27", "close": 34.27, "volume": 302694.0}, {"date": "2024-12-30", "close": 33.42, "volume": 270625.0}, {"date": "2024-12-31", "close": 33.92, "volume": 264313.0}, {"date": "2025-01-02", "close": 34.07, "volume": 374678.0}, {"date": "2025-01-03", "close": 34.92, "volume": 486596.0}, {"date": "2025-01-06", "close": 34.03, "volume": 483607.0}, {"date": "2025-01-07", "close": 33.56, "volume": 407169.0}, {"date": "2025-01-08", "close": 33.01, "volume": 581159.0}, {"date": "2025-01-10", "close": 31.99, "volume": 500380.0}, {"date": "2025-01-13", "close": 31.86, "volume": 389440.0}, {"date": "2025-01-14", "close": 31.24, "volume": 359275.0}, {"date": "2025-01-15", "close": 32.76, "volume": 334374.0}, {"date": "2025-01-16", "close": 32.67, "volume": 288242.0}, {"date": "2025-01-17", "close": 32.97, "volume": 204525.0}, {"date": "2025-01-21", "close": 33.04, "volume": 196760.0}, {"date": "2025-01-22", "close": 33.17, "volume": 280370.0}, {"date": "2025-01-23", "close": 32.56, "volume": 255720.0}, {"date": "2025-01-24", "close": 32.52, "volume": 218421.0}, {"date": "2025-01-27", "close": 32.21, "volume": 213530.0}, {"date": "2025-01-28", "close": 32.45, "volume": 155864.0}, {"date": "2025-01-29", "close": 32.3, "volume": 160055.0}, {"date": "2025-01-30", "close": 32.82, "volume": 185158.0}, {"date": "2025-01-31", "close": 31.86, "volume": 263651.0}, {"date": "2025-02-03", "close": 31.04, "volume": 257508.0}, {"date": "2025-02-04", "close": 31.07, "volume": 203506.0}, {"date": "2025-02-05", "close": 31.65, "volume": 194445.0}, {"date": "2025-02-06", "close": 31.47, "volume": 492358.0}, {"date": "2025-02-07", "close": 31.1, "volume": 344303.0}, {"date": "2025-02-10", "close": 31.05, "volume": 308166.0}, {"date": "2025-02-11", "close": 30.49, "volume": 280154.0}, {"date": "2025-02-12", "close": 30.0, "volume": 366795.0}, {"date": "2025-02-13", "close": 30.39, "volume": 291431.0}, {"date": "2025-02-14", "close": 30.47, "volume": 245473.0}, {"date": "2025-02-18", "close": 30.84, "volume": 261630.0}, {"date": "2025-02-19", "close": 30.7, "volume": 288919.0}, {"date": "2025-02-20", "close": 30.28, "volume": 191513.0}, {"date": "2025-02-21", "close": 29.45, "volume": 377484.0}, {"date": "2025-02-24", "close": 29.16, "volume": 259018.0}, {"date": "2025-02-25", "close": 29.0, "volume": 255436.0}, {"date": "2025-02-26", "close": 28.56, "volume": 223196.0}, {"date": "2025-02-27", "close": 28.1, "volume": 215236.0}, {"date": "2025-02-28", "close": 28.44, "volume": 282737.0}, {"date": "2025-03-03", "close": 26.69, "volume": 379157.0}, {"date": "2025-03-04", "close": 25.69, "volume": 772010.0}, {"date": "2025-03-05", "close": 25.2, "volume": 494011.0}, {"date": "2025-03-06", "close": 25.76, "volume": 566882.0}, {"date": "2025-03-07", "close": 25.71, "volume": 374629.0}, {"date": "2025-03-10", "close": 24.98, "volume": 661183.0}, {"date": "2025-03-11", "close": 25.39, "volume": 697907.0}, {"date": "2025-03-12", "close": 25.02, "volume": 506016.0}, {"date": "2025-03-13", "close": 25.57, "volume": 717123.0}, {"date": "2025-03-14", "close": 26.22, "volume": 619014.0}, {"date": "2025-03-17", "close": 26.93, "volume": 489001.0}, {"date": "2025-03-18", "close": 27.22, "volume": 558890.0}, {"date": "2025-03-19", "close": 27.42, "volume": 538299.0}, {"date": "2025-03-20", "close": 27.73, "volume": 536615.0}, {"date": "2025-03-21", "close": 27.12, "volume": 1309339.0}, {"date": "2025-03-24", "close": 27.58, "volume": 393368.0}, {"date": "2025-03-25", "close": 27.38, "volume": 308917.0}, {"date": "2025-03-26", "close": 27.26, "volume": 254061.0}, {"date": "2025-03-27", "close": 27.0, "volume": 246838.0}, {"date": "2025-03-28", "close": 26.59, "volume": 393224.0}, {"date": "2025-03-31", "close": 26.38, "volume": 475539.0}, {"date": "2025-04-01", "close": 27.04, "volume": 341557.0}, {"date": "2025-04-02", "close": 28.4, "volume": 723736.0}, {"date": "2025-04-03", "close": 25.81, "volume": 872307.0}, {"date": "2025-04-04", "close": 24.47, "volume": 840361.0}, {"date": "2025-04-07", "close": 23.95, "volume": 928093.0}, {"date": "2025-04-08", "close": 23.09, "volume": 704695.0}, {"date": "2025-04-09", "close": 25.5, "volume": 700280.0}, {"date": "2025-04-10", "close": 23.89, "volume": 363306.0}, {"date": "2025-04-11", "close": 24.51, "volume": 494978.0}, {"date": "2025-04-14", "close": 25.3, "volume": 433248.0}, {"date": "2025-04-15", "close": 25.23, "volume": 511318.0}, {"date": "2025-04-16", "close": 24.61, "volume": 413020.0}, {"date": "2025-04-17", "close": 24.93, "volume": 583888.0}, {"date": "2025-04-21", "close": 23.86, "volume": 490920.0}, {"date": "2025-04-22", "close": 25.09, "volume": 310180.0}, {"date": "2025-04-23", "close": 25.54, "volume": 396793.0}, {"date": "2025-04-24", "close": 26.18, "volume": 228704.0}, {"date": "2025-04-25", "close": 26.61, "volume": 311512.0}, {"date": "2025-04-28", "close": 27.55, "volume": 418705.0}, {"date": "2025-04-29", "close": 28.33, "volume": 280298.0}, {"date": "2025-04-30", "close": 27.92, "volume": 413979.0}, {"date": "2025-05-01", "close": 28.07, "volume": 260340.0}, {"date": "2025-05-02", "close": 28.87, "volume": 356951.0}, {"date": "2025-05-05", "close": 29.2, "volume": 271679.0}, {"date": "2025-05-06", "close": 29.24, "volume": 341311.0}, {"date": "2025-05-07", "close": 29.44, "volume": 498719.0}, {"date": "2025-05-08", "close": 27.53, "volume": 611378.0}, {"date": "2025-05-09", "close": 26.75, "volume": 483181.0}, {"date": "2025-05-12", "close": 27.19, "volume": 466239.0}, {"date": "2025-05-13", "close": 27.79, "volume": 453824.0}, {"date": "2025-05-14", "close": 27.29, "volume": 458998.0}, {"date": "2025-05-15", "close": 27.6, "volume": 535673.0}, {"date": "2025-05-16", "close": 27.7, "volume": 419136.0}, {"date": "2025-05-19", "close": 27.39, "volume": 263935.0}, {"date": "2025-05-20", "close": 27.5, "volume": 261162.0}, {"date": "2025-05-21", "close": 25.98, "volume": 513235.0}, {"date": "2025-05-22", "close": 25.94, "volume": 337268.0}, {"date": "2025-05-23", "close": 25.57, "volume": 275067.0}, {"date": "2025-05-27", "close": 26.78, "volume": 385944.0}, {"date": "2025-05-28", "close": 26.57, "volume": 305363.0}, {"date": "2025-05-29", "close": 26.6, "volume": 246012.0}, {"date": "2025-05-30", "close": 26.51, "volume": 370968.0}, {"date": "2025-06-02", "close": 26.5, "volume": 364199.0}, {"date": "2025-06-03", "close": 27.42, "volume": 410628.0}, {"date": "2025-06-04", "close": 27.44, "volume": 460695.0}, {"date": "2025-06-05", "close": 26.74, "volume": 296196.0}, {"date": "2025-06-06", "close": 26.95, "volume": 229718.0}, {"date": "2025-06-09", "close": 27.36, "volume": 249053.0}, {"date": "2025-06-10", "close": 27.86, "volume": 307397.0}, {"date": "2025-06-11", "close": 28.16, "volume": 404065.0}, {"date": "2025-06-12", "close": 27.72, "volume": 267047.0}, {"date": "2025-06-13", "close": 26.99, "volume": 401060.0}, {"date": "2025-06-16", "close": 27.42, "volume": 333785.0}, {"date": "2025-06-17", "close": 26.89, "volume": 346849.0}, {"date": "2025-06-18", "close": 27.63, "volume": 384543.0}, {"date": "2025-06-20", "close": 28.03, "volume": 1294571.0}, {"date": "2025-06-23", "close": 28.49, "volume": 356758.0}, {"date": "2025-06-24", "close": 29.18, "volume": 317137.0}, {"date": "2025-06-25", "close": 29.77, "volume": 319338.0}, {"date": "2025-06-26", "close": 30.48, "volume": 363599.0}, {"date": "2025-06-27", "close": 29.55, "volume": 953926.0}, {"date": "2025-06-30", "close": 28.53, "volume": 456897.0}, {"date": "2025-07-01", "close": 28.43, "volume": 540752.0}, {"date": "2025-07-02", "close": 28.87, "volume": 446238.0}, {"date": "2025-07-03", "close": 29.51, "volume": 318833.0}, {"date": "2025-07-07", "close": 29.54, "volume": 710858.0}, {"date": "2025-07-08", "close": 29.69, "volume": 464950.0}, {"date": "2025-07-09", "close": 29.81, "volume": 381828.0}, {"date": "2025-07-10", "close": 30.33, "volume": 324986.0}, {"date": "2025-07-11", "close": 29.5, "volume": 539377.0}, {"date": "2025-07-14", "close": 29.94, "volume": 1359022.0}, {"date": "2025-07-15", "close": 26.51, "volume": 1563076.0}, {"date": "2025-07-16", "close": 27.35, "volume": 879803.0}, {"date": "2025-07-17", "close": 27.88, "volume": 514989.0}, {"date": "2025-07-18", "close": 27.5, "volume": 311190.0}, {"date": "2025-07-21", "close": 27.32, "volume": 377187.0}, {"date": "2025-07-22", "close": 26.85, "volume": 591954.0}, {"date": "2025-07-23", "close": 27.54, "volume": 1678331.0}, {"date": "2025-07-24", "close": 26.44, "volume": 4410509.0}, {"date": "2025-07-25", "close": 27.51, "volume": 608846.0}, {"date": "2025-07-28", "close": 27.6, "volume": 468688.0}, {"date": "2025-07-29", "close": 27.08, "volume": 384795.0}, {"date": "2025-07-30", "close": 26.98, "volume": 363522.0}, {"date": "2025-07-31", "close": 30.6, "volume": 1658375.0}, {"date": "2025-08-01", "close": 30.25, "volume": 1284346.0}, {"date": "2025-08-04", "close": 31.26, "volume": 1229976.0}, {"date": "2025-08-05", "close": 31.86, "volume": 790441.0}, {"date": "2025-08-06", "close": 32.5, "volume": 1205075.0}, {"date": "2025-08-07", "close": 37.38, "volume": 2956562.0}, {"date": "2025-08-08", "close": 37.11, "volume": 1135936.0}, {"date": "2025-08-11", "close": 35.91, "volume": 755938.0}, {"date": "2025-08-12", "close": 36.7, "volume": 655100.0}, {"date": "2025-08-13", "close": 38.49, "volume": 795180.0}, {"date": "2025-08-14", "close": 38.56, "volume": 832361.0}, {"date": "2025-08-15", "close": 38.8, "volume": 443700.0}, {"date": "2025-08-18", "close": 38.91, "volume": 923121.0}, {"date": "2025-08-19", "close": 38.82, "volume": 821753.0}, {"date": "2025-08-20", "close": 38.0, "volume": 367696.0}, {"date": "2025-08-21", "close": 37.56, "volume": 402846.0}, {"date": "2025-08-22", "close": 39.74, "volume": 692241.0}, {"date": "2025-08-25", "close": 39.7, "volume": 512386.0}, {"date": "2025-08-26", "close": 39.35, "volume": 578902.0}, {"date": "2025-08-27", "close": 40.3, "volume": 685205.0}, {"date": "2025-08-28", "close": 39.84, "volume": 531349.0}, {"date": "2025-08-29", "close": 39.62, "volume": 563697.0}, {"date": "2025-09-02", "close": 38.77, "volume": 483879.0}, {"date": "2025-09-03", "close": 38.97, "volume": 542673.0}, {"date": "2025-09-04", "close": 39.77, "volume": 368405.0}, {"date": "2025-09-05", "close": 40.05, "volume": 1233269.0}, {"date": "2025-09-08", "close": 39.7, "volume": 804477.0}, {"date": "2025-09-09", "close": 39.45, "volume": 1548088.0}, {"date": "2025-09-10", "close": 38.79, "volume": 579058.0}, {"date": "2025-09-11", "close": 39.13, "volume": 1097281.0}, {"date": "2025-09-12", "close": 38.74, "volume": 397599.0}, {"date": "2025-09-15", "close": 39.68, "volume": 450951.0}, {"date": "2025-09-16", "close": 39.65, "volume": 365816.0}, {"date": "2025-09-17", "close": 39.28, "volume": 499085.0}, {"date": "2025-09-18", "close": 39.45, "volume": 540852.0}, {"date": "2025-09-19", "close": 38.87, "volume": 1036262.0}, {"date": "2025-09-22", "close": 39.38, "volume": 309924.0}, {"date": "2025-09-23", "close": 39.29, "volume": 379846.0}, {"date": "2025-09-24", "close": 39.31, "volume": 414517.0}, {"date": "2025-09-25", "close": 38.61, "volume": 371645.0}, {"date": "2025-09-26", "close": 38.83, "volume": 283047.0}, {"date": "2025-09-29", "close": 39.04, "volume": 285594.0}, {"date": "2025-09-30", "close": 39.31, "volume": 389175.0}, {"date": "2025-10-01", "close": 39.48, "volume": 365705.0}, {"date": "2025-10-02", "close": 39.34, "volume": 331246.0}, {"date": "2025-10-03", "close": 39.48, "volume": 438500.0}, {"date": "2025-10-06", "close": 39.92, "volume": 401503.0}, {"date": "2025-10-07", "close": 39.94, "volume": 451139.0}, {"date": "2025-10-08", "close": 40.11, "volume": 284737.0}, {"date": "2025-10-09", "close": 39.72, "volume": 533825.0}, {"date": "2025-10-10", "close": 37.66, "volume": 639201.0}, {"date": "2025-10-13", "close": 37.76, "volume": 339175.0}, {"date": "2025-10-14", "close": 37.74, "volume": 668205.0}, {"date": "2025-10-15", "close": 38.08, "volume": 168521.0}, {"date": "2025-10-16", "close": 36.84, "volume": 234682.0}, {"date": "2025-10-17", "close": 37.03, "volume": 276357.0}, {"date": "2025-10-20", "close": 37.91, "volume": 241700.0}, {"date": "2025-10-21", "close": 37.94, "volume": 212159.0}, {"date": "2025-10-22", "close": 37.96, "volume": 317182.0}, {"date": "2025-10-23", "close": 38.34, "volume": 284965.0}, {"date": "2025-10-24", "close": 38.12, "volume": 217542.0}, {"date": "2025-10-27", "close": 38.13, "volume": 193512.0}, {"date": "2025-10-28", "close": 37.98, "volume": 256351.0}, {"date": "2025-10-29", "close": 36.93, "volume": 395168.0}, {"date": "2025-10-30", "close": 36.64, "volume": 360917.0}, {"date": "2025-10-31", "close": 36.9, "volume": 488203.0}, {"date": "2025-11-03", "close": 36.2, "volume": 425717.0}, {"date": "2025-11-04", "close": 36.69, "volume": 394369.0}, {"date": "2025-11-05", "close": 37.82, "volume": 862592.0}, {"date": "2025-11-06", "close": 34.99, "volume": 801900.0}, {"date": "2025-11-07", "close": 35.62, "volume": 931649.0}, {"date": "2025-11-10", "close": 35.88, "volume": 542090.0}, {"date": "2025-11-11", "close": 35.82, "volume": 342676.0}, {"date": "2025-11-12", "close": 36.41, "volume": 536458.0}, {"date": "2025-11-13", "close": 36.57, "volume": 701726.0}, {"date": "2025-11-14", "close": 35.34, "volume": 790186.0}, {"date": "2025-11-17", "close": 34.39, "volume": 363388.0}, {"date": "2025-11-18", "close": 34.13, "volume": 382647.0}, {"date": "2025-11-19", "close": 35.34, "volume": 566941.0}, {"date": "2025-11-20", "close": 34.74, "volume": 701986.0}, {"date": "2025-11-21", "close": 35.61, "volume": 540934.0}, {"date": "2025-11-24", "close": 35.91, "volume": 374045.0}, {"date": "2025-11-25", "close": 36.89, "volume": 617675.0}, {"date": "2025-11-26", "close": 36.92, "volume": 593631.0}, {"date": "2025-11-28", "close": 37.07, "volume": 162168.0}, {"date": "2025-12-01", "close": 36.94, "volume": 485001.0}, {"date": "2025-12-02", "close": 36.45, "volume": 274500.0}, {"date": "2025-12-03", "close": 37.43, "volume": 489045.0}, {"date": "2025-12-04", "close": 37.17, "volume": 315613.0}, {"date": "2025-12-05", "close": 36.9, "volume": 315423.0}, {"date": "2025-12-08", "close": 36.6, "volume": 358582.0}, {"date": "2025-12-09", "close": 37.12, "volume": 281115.0}, {"date": "2025-12-10", "close": 37.9, "volume": 452141.0}, {"date": "2025-12-11", "close": 39.13, "volume": 511003.0}, {"date": "2025-12-12", "close": 38.71, "volume": 484945.0}, {"date": "2025-12-15", "close": 38.44, "volume": 403760.0}, {"date": "2025-12-16", "close": 38.6, "volume": 470747.0}, {"date": "2025-12-17", "close": 38.64, "volume": 476032.0}, {"date": "2025-12-18", "close": 39.03, "volume": 470316.0}, {"date": "2025-12-19", "close": 38.92, "volume": 1089213.0}, {"date": "2025-12-22", "close": 38.59, "volume": 299877.0}, {"date": "2025-12-23", "close": 38.59, "volume": 375070.0}, {"date": "2025-12-24", "close": 38.6, "volume": 130123.0}, {"date": "2025-12-26", "close": 39.0, "volume": 226381.0}, {"date": "2025-12-29", "close": 38.92, "volume": 194132.0}, {"date": "2025-12-30", "close": 38.75, "volume": 341166.0}, {"date": "2025-12-31", "close": 38.11, "volume": 240441.0}, {"date": "2026-01-02", "close": 37.23, "volume": 465785.0}, {"date": "2026-01-05", "close": 37.88, "volume": 285559.0}, {"date": "2026-01-06", "close": 38.34, "volume": 288862.0}, {"date": "2026-01-07", "close": 38.37, "volume": 228218.0}, {"date": "2026-01-08", "close": 40.52, "volume": 508264.0}, {"date": "2026-01-09", "close": 40.72, "volume": 368338.0}, {"date": "2026-01-12", "close": 40.11, "volume": 294973.0}, {"date": "2026-01-13", "close": 39.46, "volume": 346038.0}, {"date": "2026-01-14", "close": 39.75, "volume": 225021.0}, {"date": "2026-01-15", "close": 40.72, "volume": 311560.0}, {"date": "2026-01-16", "close": 39.93, "volume": 476517.0}, {"date": "2026-01-20", "close": 37.18, "volume": 296312.0}, {"date": "2026-01-21", "close": 37.82, "volume": 764360.0}, {"date": "2026-01-22", "close": 38.51, "volume": 251073.0}, {"date": "2026-01-23", "close": 37.63, "volume": 410008.0}, {"date": "2026-01-26", "close": 37.43, "volume": 218046.0}, {"date": "2026-01-27", "close": 36.29, "volume": 318574.0}, {"date": "2026-01-28", "close": 36.25, "volume": 270715.0}, {"date": "2026-01-29", "close": 37.23, "volume": 284037.0}, {"date": "2026-01-30", "close": 37.3, "volume": 362573.0}, {"date": "2026-02-02", "close": 39.05, "volume": 377338.0}, {"date": "2026-02-03", "close": 38.06, "volume": 384041.0}, {"date": "2026-02-04", "close": 38.44, "volume": 404860.0}, {"date": "2026-02-05", "close": 38.29, "volume": 321443.0}, {"date": "2026-02-06", "close": 40.17, "volume": 353554.0}, {"date": "2026-02-09", "close": 40.14, "volume": 287652.0}, {"date": "2026-02-10", "close": 41.22, "volume": 483669.0}, {"date": "2026-02-11", "close": 41.25, "volume": 616292.0}, {"date": "2026-02-12", "close": 41.28, "volume": 447773.0}, {"date": "2026-02-13", "close": 42.24, "volume": 632756.0}, {"date": "2026-02-17", "close": 42.38, "volume": 875909.0}, {"date": "2026-02-18", "close": 41.91, "volume": 727165.0}, {"date": "2026-02-19", "close": 42.23, "volume": 386691.0}, {"date": "2026-02-20", "close": 42.16, "volume": 865359.0}, {"date": "2026-02-23", "close": 40.0, "volume": 399159.0}, {"date": "2026-02-24", "close": 40.49, "volume": 272419.0}, {"date": "2026-02-25", "close": 40.57, "volume": 305817.0}, {"date": "2026-02-26", "close": 41.87, "volume": 405848.0}, {"date": "2026-02-27", "close": 44.28, "volume": 8182006.0}, {"date": "2026-03-02", "close": 48.13, "volume": 2797404.0}, {"date": "2026-03-03", "close": 48.06, "volume": 2407875.0}, {"date": "2026-03-04", "close": 47.24, "volume": 1837343.0}, {"date": "2026-03-05", "close": 46.34, "volume": 1637720.0}, {"date": "2026-03-06", "close": 45.46, "volume": 1898255.0}, {"date": "2026-03-09", "close": 45.09, "volume": 2305801.0}, {"date": "2026-03-10", "close": 44.56, "volume": 1594437.0}, {"date": "2026-03-11", "close": 44.45, "volume": 741989.0}, {"date": "2026-03-12", "close": 44.31, "volume": 662043.0}, {"date": "2026-03-13", "close": 44.07, "volume": 400603.0}, {"date": "2026-03-16", "close": 44.06, "volume": 1283093.0}, {"date": "2026-03-17", "close": 43.93, "volume": 948198.0}, {"date": "2026-03-18", "close": 42.47, "volume": 1718143.0}, {"date": "2026-03-19", "close": 42.88, "volume": 1531123.0}, {"date": "2026-03-20", "close": 42.34, "volume": 1701306.0}, {"date": "2026-03-23", "close": 43.35, "volume": 809922.0}, {"date": "2026-03-24", "close": 43.48, "volume": 842284.0}, {"date": "2026-03-25", "close": 43.74, "volume": 699251.0}, {"date": "2026-03-26", "close": 43.48, "volume": 1543752.0}, {"date": "2026-03-27", "close": 42.92, "volume": 1644925.0}, {"date": "2026-03-30", "close": 42.61, "volume": 3941016.0}, {"date": "2026-03-31", "close": 43.58, "volume": 1132545.0}, {"date": "2026-04-01", "close": 43.78, "volume": 903069.0}, {"date": "2026-04-02", "close": 43.7, "volume": 943098.0}, {"date": "2026-04-06", "close": 43.84, "volume": 538417.0}, {"date": "2026-04-07", "close": 43.48, "volume": 787407.0}, {"date": "2026-04-08", "close": 44.46, "volume": 1029333.0}, {"date": "2026-04-09", "close": 44.15, "volume": 1149457.0}, {"date": "2026-04-10", "close": 44.2, "volume": 426731.0}, {"date": "2026-04-13", "close": 44.46, "volume": 593869.0}, {"date": "2026-04-14", "close": 44.37, "volume": 895209.0}, {"date": "2026-04-15", "close": 44.71, "volume": 932005.0}, {"date": "2026-04-16", "close": 45.56, "volume": 487140.0}, {"date": "2026-04-17", "close": 45.69, "volume": 1860486.0}, {"date": "2026-04-20", "close": 45.81, "volume": 688791.0}, {"date": "2026-04-21", "close": 45.29, "volume": 995475.0}, {"date": "2026-04-22", "close": 45.47, "volume": 1535991.0}, {"date": "2026-04-23", "close": 45.37, "volume": 579805.0}, {"date": "2026-04-24", "close": 44.54, "volume": 1168768.0}, {"date": "2026-04-27", "close": 43.84, "volume": 851099.0}, {"date": "2026-04-28", "close": 44.44, "volume": 566206.0}, {"date": "2026-04-29", "close": 44.47, "volume": 366134.0}, {"date": "2026-04-30", "close": 44.38, "volume": 440083.0}, {"date": "2026-05-01", "close": 44.52, "volume": 421453.0}, {"date": "2026-05-04", "close": 44.04, "volume": 550675.0}, {"date": "2026-05-05", "close": 44.03, "volume": 484458.0}, {"date": "2026-05-06", "close": 44.78, "volume": 740878.0}, {"date": "2026-05-07", "close": 44.25, "volume": 975552.0}, {"date": "2026-05-08", "close": 44.27, "volume": 1300508.0}, {"date": "2026-05-11", "close": 43.81, "volume": 659478.0}, {"date": "2026-05-12", "close": 44.94, "volume": 2604764.0}, {"date": "2026-05-13", "close": 44.72, "volume": 2208155.0}, {"date": "2026-05-14", "close": 45.06, "volume": 539897.0}, {"date": "2026-05-15", "close": 44.55, "volume": 1117893.0}, {"date": "2026-05-18", "close": 44.79, "volume": 610739.0}, {"date": "2026-05-19", "close": 44.46, "volume": 770864.0}, {"date": "2026-05-20", "close": 45.17, "volume": 470903.0}, {"date": "2026-05-21", "close": 44.82, "volume": 351451.0}, {"date": "2026-05-22", "close": 44.69, "volume": 1412254.0}, {"date": "2026-05-26", "close": 45.16, "volume": 1147625.0}, {"date": "2026-05-27", "close": 45.1, "volume": 285453.0}, {"date": "2026-05-28", "close": 45.27, "volume": 507653.0}, {"date": "2026-05-29", "close": 44.6, "volume": 670950.0}, {"date": "2026-06-01", "close": 44.47, "volume": 545972.0}, {"date": "2026-06-02", "close": 44.32, "volume": 481778.0}, {"date": "2026-06-03", "close": 44.08, "volume": 719281.0}, {"date": "2026-06-04", "close": 44.21, "volume": 708306.0}, {"date": "2026-06-05", "close": 44.15, "volume": 464566.0}, {"date": "2026-06-08", "close": 44.11, "volume": 220990.0}, {"date": "2026-06-09", "close": 44.39, "volume": 1067988.0}, {"date": "2026-06-10", "close": 44.09, "volume": 395136.0}, {"date": "2026-06-11", "close": 44.17, "volume": 287489.0}, {"date": "2026-06-12", "close": 44.27, "volume": 246421.0}, {"date": "2026-06-15", "close": 44.17, "volume": 242644.0}, {"date": "2026-06-16", "close": 43.98, "volume": 774706.0}, {"date": "2026-06-17", "close": 43.2, "volume": 826274.0}, {"date": "2026-06-18", "close": 43.63, "volume": 1112447.0}, {"date": "2026-06-22", "close": 43.57, "volume": 307541.0}, {"date": "2026-06-23", "close": 43.58, "volume": 329507.0}, {"date": "2026-06-24", "close": 43.48, "volume": 651316.0}, {"date": "2026-06-25", "close": 43.31, "volume": 1216019.0}, {"date": "2026-06-26", "close": 43.23, "volume": 3539536.0}, {"date": "2026-06-29", "close": 42.88, "volume": 714520.0}, {"date": "2026-06-30", "close": 43.41, "volume": 1068687.0}, {"date": "2026-07-01", "close": 44.09, "volume": 1238960.0}, {"date": "2026-07-02", "close": 44.57, "volume": 472500.0}, {"date": "2026-07-06", "close": 44.96, "volume": 268789.0}, {"date": "2026-07-07", "close": 44.88, "volume": 422411.0}, {"date": "2026-07-08", "close": 44.79, "volume": 370683.0}, {"date": "2026-07-09", "close": 44.77, "volume": 533360.0}, {"date": "2026-07-10", "close": 44.93, "volume": 477226.0}, {"date": "2026-07-13", "close": 45.47, "volume": 286043.0}, {"date": "2026-07-14", "close": 45.7, "volume": 295782.0}, {"date": "2026-07-15", "close": 46.2, "volume": 277140.0}, {"date": "2026-07-16", "close": 47.11, "volume": 809629.0}, {"date": "2026-07-17", "close": 47.43, "volume": 508555.0}, {"date": "2026-07-20", "close": 47.21, "volume": 493615.0}, {"date": "2026-07-21", "close": 47.94, "volume": 668973.0}, {"date": "2026-07-22", "close": 47.81, "volume": 507283.0}, {"date": "2026-07-23", "close": 47.55, "volume": 732162.0}, {"date": "2026-07-24", "close": 47.75, "volume": 685269.0}, {"date": "2026-07-27", "close": 47.03, "volume": 678113.0}, {"date": "2026-07-28", "close": 47.06, "volume": 484427.0}, {"date": "2026-07-29", "close": 47.51, "volume": 1175536.0}, {"date": "2026-07-30", "close": 46.89, "volume": 471755.0}, {"date": "2026-07-31", "close": 47.03, "volume": 591745.0}, {"date": "2026-08-03", "close": 46.61, "volume": 889894.0}, {"date": "2026-08-04", "close": 47.0, "volume": 488334.0}, {"date": "2026-08-05", "close": 46.81, "volume": 913820.0}, {"date": "2026-08-06", "close": 46.54, "volume": 629064.0}, {"date": "2026-08-07", "close": 46.58, "volume": 575439.0}], "refreshing": true}