{"ticker": "NHP", "overview": {"cik": "1561032", "ticker": "NHP", "name": "National Healthcare Properties, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003787", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001561032-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000206", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-05", "title": "Form 25-NSE", "accession": "0001354457-26-000950", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001842692-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001561032-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001561032-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001561032-26-000058", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-03", "title": "Form 25-NSE", "accession": "0001354457-26-000856", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001421310-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001421310-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003801", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010353", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001085601-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-031976", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-07", "title": "Form S-3ASR", "accession": "0001140361-26-031843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001561032-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001561032-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002803", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001561032-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000150", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NHP", "has_prices": true, "as_of": "2026-07-24", "last": 16.0, "prev_close": 15.83, "change": 0.16999999999999993, "change_pct": 0.010739102969046111, "session_volume": 280157.0, "vwap_5": 15.886731501459373, "vwap_20": 15.10744848345112, "vwap_60": 14.526131269931751, "vwap_250": 13.877081360739455, "high_52w": 16.02, "low_52w": 12.0, "avg_volume_20": 905602.2, "sessions": 65, "market_cap": null}, "trades": [{"id": "0001421310-26-000006", "src": "INSIDERS", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Albert M. Campbell III", "who_key": "Campbell Albert M III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/000142131026000006/0001421310-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0000315066-26-002070", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC takes a 5.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002070-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-002803", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. takes a 8.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002803-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001104659-26-082312", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": "Real Estate Investment Trusts", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 1.4% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-082312-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001137774-26-000150", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 10.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0001137774-26-000150-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000769734-26-000021", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 0.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0000769734-26-000021-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-31", "mins": 224208}, {"id": "13DG-0001104659-26-063265", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "Real Estate Investment Trusts", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.6% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-063265-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 253008}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002070", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC takes a 5.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002070-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-002803", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. takes a 8.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002803-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001104659-26-082312", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": "Real Estate Investment Trusts", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 1.4% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-082312-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001137774-26-000150", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 10.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0001137774-26-000150-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000769734-26-000021", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 0.2% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0000769734-26-000021-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-31", "mins": 224208}, {"id": "13DG-0001104659-26-063265", "src": "13DG", "ticker": "NHP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "Real Estate Investment Trusts", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.6% passive stake in NHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-063265-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 253008}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "National Healthcare Properties, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", "new_value": "National Healthcare Properties, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001561032", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001561032", "applied": 1, "detected_at": "2026-10-26T09:57:36.411613"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHPAP", "new_value": "National Healthcare Properties, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", "effective": "", "evidence": "NHPAP is listed again under the same company (National Healthcare Properties, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.934031"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHP", "new_value": "National Healthcare Properties, Inc. - Class A Common Stock", "effective": "", "evidence": "NHP is listed again under the same company (National Healthcare Properties, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.933939"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHPBP", "new_value": "National Healthcare Properties, Inc. - 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", "effective": "", "evidence": "NHPBP is listed again under the same company (National Healthcare Properties, Inc. - 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.627555"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003787", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001561032-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000206", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-05", "title": "Form 25-NSE", "accession": "0001354457-26-000950", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001842692-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001561032-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001561032-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001561032-26-000058", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-03", "title": "Form 25-NSE", "accession": "0001354457-26-000856", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001421310-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001421310-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003801", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010353", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001085601-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-031976", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-07", "title": "Form S-3ASR", "accession": "0001140361-26-031843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001561032-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001561032-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002803", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001561032-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000150", "price_sensitive": false}], "performance": {"ticker": "NHP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-04-22", "close": 12.0, "volume": 9885200.0}, {"date": "2026-04-23", "close": 12.5, "volume": 4208408.0}, {"date": "2026-04-24", "close": 12.85, "volume": 1663852.0}, {"date": "2026-04-27", "close": 13.0, "volume": 2069562.0}, {"date": "2026-04-28", "close": 13.34, "volume": 1619466.0}, {"date": "2026-04-29", "close": 13.2, "volume": 605241.0}, {"date": "2026-04-30", "close": 12.82, "volume": 380040.0}, {"date": "2026-05-01", "close": 12.97, "volume": 590518.0}, {"date": "2026-05-04", "close": 12.94, "volume": 308505.0}, {"date": "2026-05-05", "close": 13.07, "volume": 476000.0}, {"date": "2026-05-06", "close": 13.25, "volume": 441109.0}, {"date": "2026-05-07", "close": 13.58, "volume": 733571.0}, {"date": "2026-05-08", "close": 14.12, "volume": 624798.0}, {"date": "2026-05-11", "close": 13.22, "volume": 786482.0}, {"date": "2026-05-12", "close": 13.39, "volume": 511220.0}, {"date": "2026-05-13", "close": 13.16, "volume": 402332.0}, {"date": "2026-05-14", "close": 14.45, "volume": 697242.0}, {"date": "2026-05-15", "close": 14.86, "volume": 550574.0}, {"date": "2026-05-18", "close": 15.04, "volume": 620019.0}, {"date": "2026-05-19", "close": 14.91, "volume": 205431.0}, {"date": "2026-05-20", "close": 14.49, "volume": 223122.0}, {"date": "2026-05-21", "close": 14.59, "volume": 286204.0}, {"date": "2026-05-22", "close": 14.73, "volume": 202947.0}, {"date": "2026-05-26", "close": 14.71, "volume": 290236.0}, {"date": "2026-05-27", "close": 14.79, "volume": 218326.0}, {"date": "2026-05-28", "close": 14.72, "volume": 222559.0}, {"date": "2026-05-29", "close": 14.45, "volume": 309204.0}, {"date": "2026-06-01", "close": 14.32, "volume": 332250.0}, {"date": "2026-06-02", "close": 14.42, "volume": 311321.0}, {"date": "2026-06-03", "close": 14.43, "volume": 432096.0}, {"date": "2026-06-04", "close": 14.28, "volume": 424739.0}, {"date": "2026-06-05", "close": 14.63, "volume": 550484.0}, {"date": "2026-06-08", "close": 14.69, "volume": 1537370.0}, {"date": "2026-06-09", "close": 14.09, "volume": 798118.0}, {"date": "2026-06-10", "close": 13.98, "volume": 431241.0}, {"date": "2026-06-11", "close": 14.26, "volume": 571722.0}, {"date": "2026-06-12", "close": 14.18, "volume": 405161.0}, {"date": "2026-06-15", "close": 13.78, "volume": 755113.0}, {"date": "2026-06-16", "close": 13.47, "volume": 911238.0}, {"date": "2026-06-17", "close": 13.49, "volume": 820056.0}, {"date": "2026-06-18", "close": 14.37, "volume": 4758258.0}, {"date": "2026-06-22", "close": 14.29, "volume": 1073417.0}, {"date": "2026-06-23", "close": 14.54, "volume": 897656.0}, {"date": "2026-06-24", "close": 14.33, "volume": 531011.0}, {"date": "2026-06-25", "close": 14.8, "volume": 948090.0}, {"date": "2026-06-26", "close": 14.91, "volume": 7360492.0}, {"date": "2026-06-29", "close": 14.66, "volume": 1127799.0}, {"date": "2026-06-30", "close": 14.65, "volume": 818826.0}, {"date": "2026-07-01", "close": 15.03, "volume": 760248.0}, {"date": "2026-07-02", "close": 14.8, "volume": 708506.0}, {"date": "2026-07-06", "close": 15.21, "volume": 589983.0}, {"date": "2026-07-07", "close": 15.5, "volume": 461888.0}, {"date": "2026-07-08", "close": 14.73, "volume": 305538.0}, {"date": "2026-07-09", "close": 14.85, "volume": 352560.0}, {"date": "2026-07-10", "close": 14.95, "volume": 404555.0}, {"date": "2026-07-13", "close": 15.12, "volume": 386861.0}, {"date": "2026-07-14", "close": 15.63, "volume": 856611.0}, {"date": "2026-07-15", "close": 15.18, "volume": 716966.0}, {"date": "2026-07-16", "close": 15.56, "volume": 1211301.0}, {"date": "2026-07-17", "close": 15.86, "volume": 483827.0}, {"date": "2026-07-20", "close": 15.67, "volume": 355500.0}, {"date": "2026-07-21", "close": 16.02, "volume": 366957.0}, {"date": "2026-07-22", "close": 15.92, "volume": 315308.0}, {"date": "2026-07-23", "close": 15.83, "volume": 248161.0}, {"date": "2026-07-24", "close": 16.0, "volume": 280157.0}], "refreshing": true}