{"ticker": "NLOP", "overview": {"cik": "1952976", "ticker": "NLOP", "name": "Net Lease Office Properties", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001952976-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001952976-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001454", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001952976-26-000050", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001952976-26-000046", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-12", "title": "Form DEFA14A", "accession": "0001952976-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001952976-26-000042", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001952976-26-000038", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001952976-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001952976-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001952976-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000790", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001952976-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001952976-26-000024", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-02", "title": "Form PRE 14A", "accession": "0001952976-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001860", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001952976-26-000013", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001952976-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001952976-26-000005", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-09", "title": "Form SCHEDULE 13D", "accession": "0001870300-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001952976-25-000061", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001952976-25-000059", "price_sensitive": true}, {"form": "4", "date": "2025-09-25", "title": "FORM 4", "accession": "0001952976-25-000051", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-06", "title": "Material event", "accession": "0001952976-25-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-06", "title": "Quarterly report", "accession": "0001952976-25-000048", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 79859.9184, "sell_n": 0, "sell_sum": 0, "net": 79859.9184, "insiders": 1, "first_date": "2024-03-08", "last_date": "2025-09-24"}, "metrics": {"ticker": "NLOP", "has_prices": true, "as_of": "2026-08-07", "last": 11.57, "prev_close": 11.67, "change": -0.09999999999999964, "change_pct": -0.008568980291345299, "session_volume": 105267.0, "vwap_5": 11.810439648882426, "vwap_20": 11.676391124225137, "vwap_60": 11.560408594608495, "vwap_250": 18.89892637431727, "high_52w": 30.03, "low_52w": 11.01, "avg_volume_20": 141968.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001664", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties moves to a 4.97% passive stake in NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0002100119-26-001664-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100119-26-001454", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties moves to a 5.09% passive stake in NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0002100119-26-001454-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000790", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties takes a 6.56% passive stake in NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0002100119-26-000790-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001860", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties adjusts its stake in NLOP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0000102909-26-001860-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0001952976-25-000051", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29842.058399999998, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $30K of NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297625000051/0001952976-25-000051-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582709}, {"id": "0001952976-24-000047", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000047/0001952976-24-000047-index.htm", "trade_date": "2024-11-02", "timestamp": "2024-11-02", "mins": 1052149}, {"id": "0001952976-24-000048", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Axel k.a. Hansing", "who_key": "Hansing Axel K.A.", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000048/0001952976-24-000048-index.htm", "trade_date": "2024-11-02", "timestamp": "2024-11-02", "mins": 1052149}, {"id": "0001952976-24-000049", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Jean Hoysradt", "who_key": "Hoysradt Jean", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000049/0001952976-24-000049-index.htm", "trade_date": "2024-11-02", "timestamp": "2024-11-02", "mins": 1052149}, {"id": "0001952976-24-000023", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50017.86, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $50K of NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000023/0001952976-24-000023-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396309}, {"id": "0001952976-24-000008", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Jean Hoysradt", "who_key": "Hoysradt Jean", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000008/0001952976-24-000008-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001952976-24-000009", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "ToniAnn Sanzone", "who_key": "Sanzone ToniAnn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000009/0001952976-24-000009-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001952976-24-000010", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000010/0001952976-24-000010-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001952976-24-000011", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Jason E. Fox", "who_key": "Fox Jason E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000011/0001952976-24-000011-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001952976-24-000012", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Brian H. Zander", "who_key": "Zander Brian H", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000012/0001952976-24-000012-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001952976-24-000013", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "John J. Park", "who_key": "PARK JOHN J", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000013/0001952976-24-000013-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001952976-24-000015", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Axel k.a. Hansing", "who_key": "Hansing Axel K.A.", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000015/0001952976-24-000015-index.htm", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466869}, {"id": "0001104659-23-114367", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Axel k.a. Hansing", "who_key": "Hansing Axel K.A.", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114367/0001104659-23-114367-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579189}, {"id": "0001104659-23-114370", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Jean Hoysradt", "who_key": "Hoysradt Jean", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114370/0001104659-23-114370-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579189}, {"id": "0001104659-23-114374", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "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 NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114374/0001104659-23-114374-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579189}, {"id": "0001104659-23-114368", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Brian H. Zander", "who_key": "Zander Brian H", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114368/0001104659-23-114368-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001104659-23-114369", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Jason E. Fox", "who_key": "Fox Jason E.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138559.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114369/0001104659-23-114369-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001104659-23-114371", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "John J. Park", "who_key": "PARK JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 74703.45000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114371/0001104659-23-114371-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001104659-23-114375", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "ToniAnn Sanzone", "who_key": "Sanzone ToniAnn", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114375/0001104659-23-114375-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001104659-23-114376", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "W. P. Carey Inc.", "who_key": "W. P. Carey Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on NLOP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000110465923114376/0001104659-23-114376-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}], "recent_buys": [{"id": "0001952976-25-000051", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29842.058399999998, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $30K of NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297625000051/0001952976-25-000051-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582709}, {"id": "0001952976-24-000023", "src": "INSIDERS", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50017.86, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $50K of NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000023/0001952976-24-000023-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396309}], "institutional": [{"id": "13DG-0002100119-26-001664", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties moves to a 4.97% passive stake in NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0002100119-26-001664-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100119-26-001454", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties moves to a 5.09% passive stake in NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0002100119-26-001454-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000790", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties takes a 6.56% passive stake in NLOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0002100119-26-000790-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001860", "src": "13DG", "ticker": "NLOP", "cik": "1952976", "company": "Net Lease Office Properties", "company_raw": "Net Lease Office Properties", "who": "Lease Office Properties Net", "who_key": "Net Lease Office Properties", "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": "Net Lease Office Properties adjusts its stake in NLOP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/0000102909-26-001860-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Net Lease Office Properties Common Shares of Beneficial Interest", "new_value": "Net Lease Office Properties", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001952976", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001952976", "applied": 1, "detected_at": "2026-10-26T09:57:47.041495"}]}, "key_people": [{"who": "Richard J. Pinola", "who_key": "PINOLA RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 79859.9184, "sold": 0, "net": 79859.9184, "trades": 2, "top_score": 38.6, "lean": "buying", "history": [{"action": "BUY", "amount": 29842.058399999998, "date": "2025-09-24", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297625000051/0001952976-25-000051-index.htm"}, {"action": "BUY", "amount": 50017.86, "date": "2024-03-08", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297624000023/0001952976-24-000023-index.htm"}], "latest": {"action": "BUY", "amount": 29842.058399999998, "date": "2025-09-24", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1952976/000195297625000051/0001952976-25-000051-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001952976-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001952976-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001454", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001952976-26-000050", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001952976-26-000046", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-12", "title": "Form DEFA14A", "accession": "0001952976-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001952976-26-000042", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001952976-26-000038", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001952976-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001952976-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001952976-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000790", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001952976-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001952976-26-000024", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-02", "title": "Form PRE 14A", "accession": "0001952976-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001860", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001952976-26-000013", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001952976-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001952976-26-000005", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-09", "title": "Form SCHEDULE 13D", "accession": "0001870300-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001952976-25-000061", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001952976-25-000059", "price_sensitive": true}, {"form": "4", "date": "2025-09-25", "title": "FORM 4", "accession": "0001952976-25-000051", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-06", "title": "Material event", "accession": "0001952976-25-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-06", "title": "Quarterly report", "accession": "0001952976-25-000048", "price_sensitive": true}], "performance": {"ticker": "NLOP", "has_prices": true, "summary": {"n": 2, "avg": -0.5539563750071501, "win_rate": 0.0, "best": -0.5027932960893855, "worst": -0.6051194539249147, "as_of": "2026-08-07"}, "buys": [{"who": "PINOLA RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29842.058399999998, "date": "2025-09-24", "score": 34.1, "ref_price": 29.3, "return": -0.6051194539249147}, {"who": "PINOLA RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50017.86, "date": "2024-03-08", "score": 38.6, "ref_price": 23.27, "return": -0.5027932960893855}]}, "price_series": [{"date": "2023-10-27", "close": 19.4, "volume": 10627.0}, {"date": "2023-10-30", "close": 19.0, "volume": 236.0}, {"date": "2023-10-31", "close": 19.01, "volume": 3684.0}, {"date": "2023-11-01", "close": 17.1, "volume": 3394.0}, {"date": "2023-11-02", "close": 10.47, "volume": 3165439.0}, {"date": "2023-11-03", "close": 12.92, "volume": 1438794.0}, {"date": "2023-11-06", "close": 12.51, "volume": 694239.0}, {"date": "2023-11-07", "close": 11.66, "volume": 1335688.0}, {"date": "2023-11-08", "close": 12.8, "volume": 785811.0}, {"date": "2023-11-09", "close": 12.69, "volume": 934929.0}, {"date": "2023-11-10", "close": 15.11, "volume": 1783850.0}, {"date": "2023-11-13", "close": 15.6, "volume": 650891.0}, {"date": "2023-11-14", "close": 15.67, "volume": 523095.0}, {"date": "2023-11-15", "close": 15.81, "volume": 444402.0}, {"date": "2023-11-16", "close": 15.68, "volume": 302783.0}, {"date": "2023-11-17", "close": 15.82, "volume": 211807.0}, {"date": "2023-11-20", "close": 16.65, "volume": 338963.0}, {"date": "2023-11-21", "close": 15.92, "volume": 235778.0}, {"date": "2023-11-22", "close": 15.71, "volume": 118986.0}, {"date": "2023-11-24", "close": 15.85, "volume": 39599.0}, {"date": "2023-11-27", "close": 15.71, "volume": 148813.0}, {"date": "2023-11-28", "close": 15.93, "volume": 175575.0}, {"date": "2023-11-29", "close": 16.75, "volume": 156428.0}, {"date": "2023-11-30", "close": 16.35, "volume": 203397.0}, {"date": "2023-12-01", "close": 18.74, "volume": 354581.0}, {"date": "2023-12-04", "close": 18.94, "volume": 255836.0}, {"date": "2023-12-05", "close": 19.0, "volume": 170757.0}, {"date": "2023-12-06", "close": 19.67, "volume": 217612.0}, {"date": "2023-12-07", "close": 19.09, "volume": 437074.0}, {"date": "2023-12-08", "close": 19.5, "volume": 216309.0}, {"date": "2023-12-11", "close": 19.64, "volume": 290648.0}, {"date": "2023-12-12", "close": 20.45, "volume": 432845.0}, {"date": "2023-12-13", "close": 19.58, "volume": 645420.0}, {"date": "2023-12-14", "close": 19.64, "volume": 173577.0}, {"date": "2023-12-15", "close": 17.81, "volume": 452178.0}, {"date": "2023-12-18", "close": 16.85, "volume": 197783.0}, {"date": "2023-12-19", "close": 17.25, "volume": 208106.0}, {"date": "2023-12-20", "close": 16.28, "volume": 275804.0}, {"date": "2023-12-21", "close": 16.7, "volume": 134213.0}, {"date": "2023-12-22", "close": 17.26, "volume": 126657.0}, {"date": "2023-12-26", "close": 18.11, "volume": 82406.0}, {"date": "2023-12-27", "close": 18.63, "volume": 148399.0}, {"date": "2023-12-28", "close": 18.58, "volume": 102996.0}, {"date": "2023-12-29", "close": 18.48, "volume": 115850.0}, {"date": "2024-01-02", "close": 18.16, "volume": 96003.0}, {"date": "2024-01-03", "close": 17.26, "volume": 105886.0}, {"date": "2024-01-04", "close": 17.21, "volume": 137437.0}, {"date": "2024-01-05", "close": 17.7, "volume": 169015.0}, {"date": "2024-01-08", "close": 17.47, "volume": 243416.0}, {"date": "2024-01-09", "close": 17.3, "volume": 131384.0}, {"date": "2024-01-10", "close": 17.4, "volume": 121665.0}, {"date": "2024-01-11", "close": 20.0, "volume": 631304.0}, {"date": "2024-01-12", "close": 22.71, "volume": 501417.0}, {"date": "2024-01-16", "close": 23.18, "volume": 457943.0}, {"date": "2024-01-17", "close": 23.2, "volume": 361094.0}, {"date": "2024-01-18", "close": 23.1, "volume": 330201.0}, {"date": "2024-01-19", "close": 24.54, "volume": 263881.0}, {"date": "2024-01-22", "close": 24.22, "volume": 230540.0}, {"date": "2024-01-23", "close": 23.84, "volume": 546589.0}, {"date": "2024-01-24", "close": 24.32, "volume": 209010.0}, {"date": "2024-01-25", "close": 24.94, "volume": 145838.0}, {"date": "2024-01-26", "close": 25.31, "volume": 122048.0}, {"date": "2024-01-29", "close": 25.4, "volume": 106614.0}, {"date": "2024-01-30", "close": 25.27, "volume": 192528.0}, {"date": "2024-01-31", "close": 24.78, "volume": 199680.0}, {"date": "2024-02-01", "close": 25.05, "volume": 267735.0}, {"date": "2024-02-02", "close": 24.65, "volume": 251579.0}, {"date": "2024-02-05", "close": 24.01, "volume": 168630.0}, {"date": "2024-02-06", "close": 23.91, "volume": 193151.0}, {"date": "2024-02-07", "close": 23.75, "volume": 182144.0}, {"date": "2024-02-08", "close": 23.81, "volume": 162174.0}, {"date": "2024-02-09", "close": 24.91, "volume": 324854.0}, {"date": "2024-02-12", "close": 24.82, "volume": 74590.0}, {"date": "2024-02-13", "close": 24.71, "volume": 106860.0}, {"date": "2024-02-14", "close": 26.14, "volume": 465786.0}, {"date": "2024-02-15", "close": 26.72, "volume": 459698.0}, {"date": "2024-02-16", "close": 27.06, "volume": 275731.0}, {"date": "2024-02-20", "close": 27.26, "volume": 142209.0}, {"date": "2024-02-21", "close": 26.65, "volume": 550297.0}, {"date": "2024-02-22", "close": 26.16, "volume": 217775.0}, {"date": "2024-02-23", "close": 26.38, "volume": 192907.0}, {"date": "2024-02-26", "close": 26.23, "volume": 204603.0}, {"date": "2024-02-27", "close": 26.03, "volume": 104461.0}, {"date": "2024-02-28", "close": 24.9, "volume": 285141.0}, {"date": "2024-02-29", "close": 24.39, "volume": 368139.0}, {"date": "2024-03-01", "close": 24.41, "volume": 122090.0}, {"date": "2024-03-04", "close": 24.01, "volume": 358852.0}, {"date": "2024-03-05", "close": 23.91, "volume": 106876.0}, {"date": "2024-03-06", "close": 24.02, "volume": 265058.0}, {"date": "2024-03-07", "close": 23.9, "volume": 192969.0}, {"date": "2024-03-08", "close": 23.27, "volume": 232244.0}, {"date": "2024-03-11", "close": 24.52, "volume": 178036.0}, {"date": "2024-03-12", "close": 23.79, "volume": 452040.0}, {"date": "2024-03-13", "close": 23.79, "volume": 352449.0}, {"date": "2024-03-14", "close": 23.72, "volume": 110859.0}, {"date": "2024-03-15", "close": 23.0, "volume": 1232748.0}, {"date": "2024-03-18", "close": 22.86, "volume": 159003.0}, {"date": "2024-03-19", "close": 23.13, "volume": 415875.0}, {"date": "2024-03-20", "close": 23.1, "volume": 134110.0}, {"date": "2024-03-21", "close": 23.68, "volume": 85704.0}, {"date": "2024-03-22", "close": 23.65, "volume": 91767.0}, {"date": "2024-03-25", "close": 23.28, "volume": 68973.0}, {"date": "2024-03-26", "close": 22.83, "volume": 88525.0}, {"date": "2024-03-27", "close": 23.6, "volume": 103442.0}, {"date": "2024-03-28", "close": 23.8, "volume": 262967.0}, {"date": "2024-04-01", "close": 23.34, "volume": 84100.0}, {"date": "2024-04-02", "close": 23.59, "volume": 127996.0}, {"date": "2024-04-03", "close": 23.65, "volume": 140785.0}, {"date": "2024-04-04", "close": 23.44, "volume": 220238.0}, {"date": "2024-04-05", "close": 23.26, "volume": 162671.0}, {"date": "2024-04-08", "close": 23.66, "volume": 217587.0}, {"date": "2024-04-09", "close": 24.38, "volume": 385463.0}, {"date": "2024-04-10", "close": 23.54, "volume": 239676.0}, {"date": "2024-04-11", "close": 23.66, "volume": 93226.0}, {"date": "2024-04-12", "close": 23.07, "volume": 179663.0}, {"date": "2024-04-15", "close": 22.65, "volume": 316318.0}, {"date": "2024-04-16", "close": 22.41, "volume": 218339.0}, {"date": "2024-04-17", "close": 22.27, "volume": 125276.0}, {"date": "2024-04-18", "close": 22.98, "volume": 228080.0}, {"date": "2024-04-19", "close": 22.98, "volume": 317865.0}, {"date": "2024-04-22", "close": 23.69, "volume": 63276.0}, {"date": "2024-04-23", "close": 23.7, "volume": 217342.0}, {"date": "2024-04-24", "close": 23.04, "volume": 70465.0}, {"date": "2024-04-25", "close": 22.71, "volume": 291011.0}, {"date": "2024-04-26", "close": 22.91, "volume": 296374.0}, {"date": "2024-04-29", "close": 23.09, "volume": 353601.0}, {"date": "2024-04-30", "close": 22.86, "volume": 190922.0}, {"date": "2024-05-01", "close": 22.97, "volume": 253946.0}, {"date": "2024-05-02", "close": 23.63, "volume": 493598.0}, {"date": "2024-05-03", "close": 24.81, "volume": 289163.0}, {"date": "2024-05-06", "close": 24.57, "volume": 277965.0}, {"date": "2024-05-07", "close": 24.36, "volume": 320196.0}, {"date": "2024-05-08", "close": 24.22, "volume": 382707.0}, {"date": "2024-05-09", "close": 24.18, "volume": 133310.0}, {"date": "2024-05-10", "close": 23.97, "volume": 122354.0}, {"date": "2024-05-13", "close": 24.0, "volume": 413017.0}, {"date": "2024-05-14", "close": 24.15, "volume": 150492.0}, {"date": "2024-05-15", "close": 23.76, "volume": 226008.0}, {"date": "2024-05-16", "close": 24.05, "volume": 112171.0}, {"date": "2024-05-17", "close": 24.89, "volume": 197899.0}, {"date": "2024-05-20", "close": 24.21, "volume": 171177.0}, {"date": "2024-05-21", "close": 23.68, "volume": 104485.0}, {"date": "2024-05-22", "close": 23.74, "volume": 94533.0}, {"date": "2024-05-23", "close": 22.85, "volume": 130090.0}, {"date": "2024-05-24", "close": 23.71, "volume": 121395.0}, {"date": "2024-05-28", "close": 23.24, "volume": 160986.0}, {"date": "2024-05-29", "close": 22.83, "volume": 232838.0}, {"date": "2024-05-30", "close": 22.98, "volume": 79166.0}, {"date": "2024-05-31", "close": 23.74, "volume": 93156.0}, {"date": "2024-06-03", "close": 22.84, "volume": 136656.0}, {"date": "2024-06-04", "close": 23.19, "volume": 85823.0}, {"date": "2024-06-05", "close": 22.55, "volume": 169778.0}, {"date": "2024-06-06", "close": 22.74, "volume": 134426.0}, {"date": "2024-06-07", "close": 22.65, "volume": 107113.0}, {"date": "2024-06-10", "close": 23.26, "volume": 79041.0}, {"date": "2024-06-11", "close": 24.47, "volume": 485229.0}, {"date": "2024-06-12", "close": 24.3, "volume": 515589.0}, {"date": "2024-06-13", "close": 24.82, "volume": 232781.0}, {"date": "2024-06-14", "close": 24.85, "volume": 294054.0}, {"date": "2024-06-17", "close": 25.05, "volume": 279575.0}, {"date": "2024-06-18", "close": 24.73, "volume": 194798.0}, {"date": "2024-06-20", "close": 24.18, "volume": 238839.0}, {"date": "2024-06-21", "close": 24.07, "volume": 496424.0}, {"date": "2024-06-24", "close": 24.38, "volume": 168256.0}, {"date": "2024-06-25", "close": 24.26, "volume": 248980.0}, {"date": "2024-06-26", "close": 24.24, "volume": 136625.0}, {"date": "2024-06-27", "close": 24.08, "volume": 240569.0}, {"date": "2024-06-28", "close": 24.62, "volume": 2159803.0}, {"date": "2024-07-01", "close": 24.39, "volume": 135159.0}, {"date": "2024-07-02", "close": 25.22, "volume": 179158.0}, {"date": "2024-07-03", "close": 25.07, "volume": 64040.0}, {"date": "2024-07-05", "close": 24.34, "volume": 212323.0}, {"date": "2024-07-08", "close": 23.8, "volume": 175370.0}, {"date": "2024-07-09", "close": 23.68, "volume": 124988.0}, {"date": "2024-07-10", "close": 24.26, "volume": 172186.0}, {"date": "2024-07-11", "close": 25.1, "volume": 451277.0}, {"date": "2024-07-12", "close": 25.55, "volume": 147306.0}, {"date": "2024-07-15", "close": 26.92, "volume": 512447.0}, {"date": "2024-07-16", "close": 26.54, "volume": 316316.0}, {"date": "2024-07-17", "close": 26.72, "volume": 393644.0}, {"date": "2024-07-18", "close": 26.19, "volume": 105470.0}, {"date": "2024-07-19", "close": 25.8, "volume": 274433.0}, {"date": "2024-07-22", "close": 26.19, "volume": 175749.0}, {"date": "2024-07-23", "close": 27.59, "volume": 295753.0}, {"date": "2024-07-24", "close": 28.18, "volume": 515514.0}, {"date": "2024-07-25", "close": 28.9, "volume": 339260.0}, {"date": "2024-07-26", "close": 28.75, "volume": 398787.0}, {"date": "2024-07-29", "close": 29.82, "volume": 346869.0}, {"date": "2024-07-30", "close": 29.5, "volume": 340054.0}, {"date": "2024-07-31", "close": 29.51, "volume": 446888.0}, {"date": "2024-08-01", "close": 29.24, "volume": 235280.0}, {"date": "2024-08-02", "close": 28.47, "volume": 133861.0}, {"date": "2024-08-05", "close": 27.64, "volume": 241998.0}, {"date": "2024-08-06", "close": 28.14, "volume": 305614.0}, {"date": "2024-08-07", "close": 28.51, "volume": 292140.0}, {"date": "2024-08-08", "close": 30.38, "volume": 443849.0}, {"date": "2024-08-09", "close": 30.26, "volume": 412589.0}, {"date": "2024-08-12", "close": 29.75, "volume": 93978.0}, {"date": "2024-08-13", "close": 29.68, "volume": 240794.0}, {"date": "2024-08-14", "close": 29.46, "volume": 99266.0}, {"date": "2024-08-15", "close": 30.07, "volume": 236416.0}, {"date": "2024-08-16", "close": 30.07, "volume": 408800.0}, {"date": "2024-08-19", "close": 30.53, "volume": 98974.0}, {"date": "2024-08-20", "close": 30.11, "volume": 227665.0}, {"date": "2024-08-21", "close": 30.32, "volume": 242683.0}, {"date": "2024-08-22", "close": 29.57, "volume": 92870.0}, {"date": "2024-08-23", "close": 30.22, "volume": 190528.0}, {"date": "2024-08-26", "close": 30.84, "volume": 134384.0}, {"date": "2024-08-27", "close": 30.27, "volume": 248820.0}, {"date": "2024-08-28", "close": 30.15, "volume": 125678.0}, {"date": "2024-08-29", "close": 30.56, "volume": 227577.0}, {"date": "2024-08-30", "close": 30.31, "volume": 175062.0}, {"date": "2024-09-03", "close": 30.0, "volume": 238442.0}, {"date": "2024-09-04", "close": 30.19, "volume": 274515.0}, {"date": "2024-09-05", "close": 29.46, "volume": 95887.0}, {"date": "2024-09-06", "close": 29.55, "volume": 167966.0}, {"date": "2024-09-09", "close": 29.46, "volume": 94628.0}, {"date": "2024-09-10", "close": 29.76, "volume": 87701.0}, {"date": "2024-09-11", "close": 29.34, "volume": 55219.0}, {"date": "2024-09-12", "close": 29.26, "volume": 77349.0}, {"date": "2024-09-13", "close": 30.0, "volume": 111078.0}, {"date": "2024-09-16", "close": 30.21, "volume": 53943.0}, {"date": "2024-09-17", "close": 30.87, "volume": 225779.0}, {"date": "2024-09-18", "close": 31.18, "volume": 105339.0}, {"date": "2024-09-19", "close": 31.81, "volume": 296020.0}, {"date": "2024-09-20", "close": 30.28, "volume": 434901.0}, {"date": "2024-09-23", "close": 30.5, "volume": 91574.0}, {"date": "2024-09-24", "close": 31.43, "volume": 104348.0}, {"date": "2024-09-25", "close": 30.86, "volume": 157298.0}, {"date": "2024-09-26", "close": 30.76, "volume": 332534.0}, {"date": "2024-09-27", "close": 30.76, "volume": 71786.0}, {"date": "2024-09-30", "close": 30.62, "volume": 205988.0}, {"date": "2024-10-01", "close": 30.41, "volume": 83093.0}, {"date": "2024-10-02", "close": 30.22, "volume": 92638.0}, {"date": "2024-10-03", "close": 29.7, "volume": 131565.0}, {"date": "2024-10-04", "close": 30.08, "volume": 55839.0}, {"date": "2024-10-07", "close": 29.92, "volume": 147245.0}, {"date": "2024-10-08", "close": 30.22, "volume": 192132.0}, {"date": "2024-10-09", "close": 30.07, "volume": 60046.0}, {"date": "2024-10-10", "close": 30.23, "volume": 55330.0}, {"date": "2024-10-11", "close": 31.02, "volume": 53769.0}, {"date": "2024-10-14", "close": 30.81, "volume": 64765.0}, {"date": "2024-10-15", "close": 31.36, "volume": 106065.0}, {"date": "2024-10-16", "close": 31.16, "volume": 75409.0}, {"date": "2024-10-17", "close": 31.03, "volume": 33343.0}, {"date": "2024-10-18", "close": 30.98, "volume": 73661.0}, {"date": "2024-10-21", "close": 30.3, "volume": 73123.0}, {"date": "2024-10-22", "close": 30.37, "volume": 76079.0}, {"date": "2024-10-23", "close": 30.37, "volume": 66980.0}, {"date": "2024-10-24", "close": 29.93, "volume": 97781.0}, {"date": "2024-10-25", "close": 29.61, "volume": 43511.0}, {"date": "2024-10-28", "close": 30.36, "volume": 60602.0}, {"date": "2024-10-29", "close": 30.03, "volume": 84222.0}, {"date": "2024-10-30", "close": 30.35, "volume": 77084.0}, {"date": "2024-10-31", "close": 30.04, "volume": 46798.0}, {"date": "2024-11-01", "close": 30.14, "volume": 60943.0}, {"date": "2024-11-04", "close": 30.46, "volume": 88727.0}, {"date": "2024-11-05", "close": 30.72, "volume": 79500.0}, {"date": "2024-11-06", "close": 31.48, "volume": 112046.0}, {"date": "2024-11-07", "close": 31.65, "volume": 83114.0}, {"date": "2024-11-08", "close": 32.09, "volume": 113837.0}, {"date": "2024-11-11", "close": 32.14, "volume": 78557.0}, {"date": "2024-11-12", "close": 31.75, "volume": 102072.0}, {"date": "2024-11-13", "close": 31.42, "volume": 73056.0}, {"date": "2024-11-14", "close": 31.12, "volume": 80905.0}, {"date": "2024-11-15", "close": 30.94, "volume": 68240.0}, {"date": "2024-11-18", "close": 30.52, "volume": 58990.0}, {"date": "2024-11-19", "close": 30.98, "volume": 100570.0}, {"date": "2024-11-20", "close": 31.12, "volume": 89317.0}, {"date": "2024-11-21", "close": 31.09, "volume": 66883.0}, {"date": "2024-11-22", "close": 31.1, "volume": 79990.0}, {"date": "2024-11-25", "close": 31.57, "volume": 91583.0}, {"date": "2024-11-26", "close": 31.34, "volume": 61923.0}, {"date": "2024-11-27", "close": 32.12, "volume": 70006.0}, {"date": "2024-11-29", "close": 32.74, "volume": 40276.0}, {"date": "2024-12-02", "close": 32.08, "volume": 74480.0}, {"date": "2024-12-03", "close": 31.66, "volume": 52495.0}, {"date": "2024-12-04", "close": 32.11, "volume": 38857.0}, {"date": "2024-12-05", "close": 31.62, "volume": 54582.0}, {"date": "2024-12-06", "close": 32.38, "volume": 62962.0}, {"date": "2024-12-09", "close": 32.57, "volume": 61343.0}, {"date": "2024-12-10", "close": 31.8, "volume": 49969.0}, {"date": "2024-12-11", "close": 32.22, "volume": 81115.0}, {"date": "2024-12-12", "close": 32.15, "volume": 35713.0}, {"date": "2024-12-13", "close": 32.13, "volume": 31850.0}, {"date": "2024-12-16", "close": 32.43, "volume": 50302.0}, {"date": "2024-12-17", "close": 32.41, "volume": 46384.0}, {"date": "2024-12-18", "close": 31.17, "volume": 93110.0}, {"date": "2024-12-19", "close": 30.69, "volume": 87480.0}, {"date": "2024-12-20", "close": 30.92, "volume": 133403.0}, {"date": "2024-12-23", "close": 30.71, "volume": 45445.0}, {"date": "2024-12-24", "close": 30.89, "volume": 28524.0}, {"date": "2024-12-26", "close": 31.42, "volume": 51559.0}, {"date": "2024-12-27", "close": 30.81, "volume": 56319.0}, {"date": "2024-12-30", "close": 31.08, "volume": 68011.0}, {"date": "2024-12-31", "close": 31.21, "volume": 217443.0}, {"date": "2025-01-02", "close": 30.47, "volume": 85462.0}, {"date": "2025-01-03", "close": 30.9, "volume": 51669.0}, {"date": "2025-01-06", "close": 30.14, "volume": 81384.0}, {"date": "2025-01-07", "close": 29.5, "volume": 129589.0}, {"date": "2025-01-08", "close": 29.0, "volume": 268103.0}, {"date": "2025-01-10", "close": 29.3, "volume": 220701.0}, {"date": "2025-01-13", "close": 30.17, "volume": 1028631.0}, {"date": "2025-01-14", "close": 31.58, "volume": 333387.0}, {"date": "2025-01-15", "close": 32.73, "volume": 325382.0}, {"date": "2025-01-16", "close": 31.96, "volume": 121951.0}, {"date": "2025-01-17", "close": 31.69, "volume": 266385.0}, {"date": "2025-01-21", "close": 32.2, "volume": 211030.0}, {"date": "2025-01-22", "close": 31.62, "volume": 138816.0}, {"date": "2025-01-23", "close": 31.25, "volume": 270731.0}, {"date": "2025-01-24", "close": 31.19, "volume": 89562.0}, {"date": "2025-01-27", "close": 31.88, "volume": 170564.0}, {"date": "2025-01-28", "close": 31.94, "volume": 178882.0}, {"date": "2025-01-29", "close": 31.46, "volume": 94645.0}, {"date": "2025-01-30", "close": 32.02, "volume": 168072.0}, {"date": "2025-01-31", "close": 31.92, "volume": 150668.0}, {"date": "2025-02-03", "close": 31.58, "volume": 60697.0}, {"date": "2025-02-04", "close": 31.93, "volume": 240351.0}, {"date": "2025-02-05", "close": 31.92, "volume": 264181.0}, {"date": "2025-02-06", "close": 31.91, "volume": 191871.0}, {"date": "2025-02-07", "close": 31.88, "volume": 63222.0}, {"date": "2025-02-10", "close": 31.62, "volume": 160940.0}, {"date": "2025-02-11", "close": 31.13, "volume": 76471.0}, {"date": "2025-02-12", "close": 31.05, "volume": 146503.0}, {"date": "2025-02-13", "close": 31.94, "volume": 80393.0}, {"date": "2025-02-14", "close": 32.1, "volume": 75264.0}, {"date": "2025-02-18", "close": 33.25, "volume": 276852.0}, {"date": "2025-02-19", "close": 33.33, "volume": 322712.0}, {"date": "2025-02-20", "close": 32.63, "volume": 98153.0}, {"date": "2025-02-21", "close": 31.8, "volume": 238726.0}, {"date": "2025-02-24", "close": 31.65, "volume": 56675.0}, {"date": "2025-02-25", "close": 31.98, "volume": 65254.0}, {"date": "2025-02-26", "close": 31.77, "volume": 48507.0}, {"date": "2025-02-27", "close": 31.73, "volume": 68791.0}, {"date": "2025-02-28", "close": 32.44, "volume": 92607.0}, {"date": "2025-03-03", "close": 32.44, "volume": 77689.0}, {"date": "2025-03-04", "close": 32.07, "volume": 122789.0}, {"date": "2025-03-05", "close": 32.07, "volume": 60164.0}, {"date": "2025-03-06", "close": 31.39, "volume": 94684.0}, {"date": "2025-03-07", "close": 31.54, "volume": 70081.0}, {"date": "2025-03-10", "close": 30.38, "volume": 120791.0}, {"date": "2025-03-11", "close": 30.51, "volume": 79130.0}, {"date": "2025-03-12", "close": 30.56, "volume": 99959.0}, {"date": "2025-03-13", "close": 30.08, "volume": 79788.0}, {"date": "2025-03-14", "close": 30.52, "volume": 117953.0}, {"date": "2025-03-17", "close": 30.84, "volume": 54969.0}, {"date": "2025-03-18", "close": 30.58, "volume": 65056.0}, {"date": "2025-03-19", "close": 30.95, "volume": 95073.0}, {"date": "2025-03-20", "close": 30.85, "volume": 60486.0}, {"date": "2025-03-21", "close": 30.65, "volume": 319553.0}, {"date": "2025-03-24", "close": 31.06, "volume": 76666.0}, {"date": "2025-03-25", "close": 30.84, "volume": 65775.0}, {"date": "2025-03-26", "close": 30.9, "volume": 63660.0}, {"date": "2025-03-27", "close": 31.65, "volume": 87614.0}, {"date": "2025-03-28", "close": 31.5, "volume": 90117.0}, {"date": "2025-03-31", "close": 31.38, "volume": 194579.0}, {"date": "2025-04-01", "close": 31.47, "volume": 84843.0}, {"date": "2025-04-02", "close": 31.58, "volume": 70049.0}, {"date": "2025-04-03", "close": 30.16, "volume": 110235.0}, {"date": "2025-04-04", "close": 28.42, "volume": 211699.0}, {"date": "2025-04-07", "close": 27.55, "volume": 179863.0}, {"date": "2025-04-08", "close": 27.02, "volume": 123667.0}, {"date": "2025-04-09", "close": 28.04, "volume": 186061.0}, {"date": "2025-04-10", "close": 27.11, "volume": 107453.0}, {"date": "2025-04-11", "close": 26.92, "volume": 131224.0}, {"date": "2025-04-14", "close": 27.66, "volume": 91926.0}, {"date": "2025-04-15", "close": 28.27, "volume": 74330.0}, {"date": "2025-04-16", "close": 28.34, "volume": 85625.0}, {"date": "2025-04-17", "close": 28.53, "volume": 54948.0}, {"date": "2025-04-21", "close": 27.95, "volume": 78472.0}, {"date": "2025-04-22", "close": 28.56, "volume": 61096.0}, {"date": "2025-04-23", "close": 29.62, "volume": 87079.0}, {"date": "2025-04-24", "close": 30.15, "volume": 72188.0}, {"date": "2025-04-25", "close": 30.43, "volume": 53943.0}, {"date": "2025-04-28", "close": 30.22, "volume": 68274.0}, {"date": "2025-04-29", "close": 30.09, "volume": 87244.0}, {"date": "2025-04-30", "close": 30.23, "volume": 86328.0}, {"date": "2025-05-01", "close": 30.5, "volume": 117757.0}, {"date": "2025-05-02", "close": 30.61, "volume": 61350.0}, {"date": "2025-05-05", "close": 30.41, "volume": 66265.0}, {"date": "2025-05-06", "close": 30.26, "volume": 44064.0}, {"date": "2025-05-07", "close": 30.08, "volume": 81559.0}, {"date": "2025-05-08", "close": 30.46, "volume": 53691.0}, {"date": "2025-05-09", "close": 30.22, "volume": 56158.0}, {"date": "2025-05-12", "close": 30.35, "volume": 103704.0}, {"date": "2025-05-13", "close": 30.16, "volume": 104237.0}, {"date": "2025-05-14", "close": 30.0, "volume": 95594.0}, {"date": "2025-05-15", "close": 30.41, "volume": 68268.0}, {"date": "2025-05-16", "close": 30.24, "volume": 64813.0}, {"date": "2025-05-19", "close": 30.42, "volume": 90183.0}, {"date": "2025-05-20", "close": 30.65, "volume": 89180.0}, {"date": "2025-05-21", "close": 30.59, "volume": 119922.0}, {"date": "2025-05-22", "close": 30.85, "volume": 67275.0}, {"date": "2025-05-23", "close": 30.8, "volume": 84833.0}, {"date": "2025-05-27", "close": 31.42, "volume": 87535.0}, {"date": "2025-05-28", "close": 31.3, "volume": 49662.0}, {"date": "2025-05-29", "close": 31.29, "volume": 41614.0}, {"date": "2025-05-30", "close": 31.21, "volume": 87766.0}, {"date": "2025-06-02", "close": 31.06, "volume": 62523.0}, {"date": "2025-06-03", "close": 31.27, "volume": 54596.0}, {"date": "2025-06-04", "close": 31.34, "volume": 73849.0}, {"date": "2025-06-05", "close": 31.26, "volume": 78226.0}, {"date": "2025-06-06", "close": 31.47, "volume": 42397.0}, {"date": "2025-06-09", "close": 31.78, "volume": 51589.0}, {"date": "2025-06-10", "close": 32.3, "volume": 90597.0}, {"date": "2025-06-11", "close": 31.94, "volume": 83012.0}, {"date": "2025-06-12", "close": 32.04, "volume": 52334.0}, {"date": "2025-06-13", "close": 31.85, "volume": 78735.0}, {"date": "2025-06-16", "close": 32.25, "volume": 73784.0}, {"date": "2025-06-17", "close": 32.49, "volume": 55997.0}, {"date": "2025-06-18", "close": 33.04, "volume": 59021.0}, {"date": "2025-06-20", "close": 33.38, "volume": 282934.0}, {"date": "2025-06-23", "close": 33.39, "volume": 89241.0}, {"date": "2025-06-24", "close": 33.33, "volume": 85251.0}, {"date": "2025-06-25", "close": 32.68, "volume": 74536.0}, {"date": "2025-06-26", "close": 32.91, "volume": 75563.0}, {"date": "2025-06-27", "close": 33.12, "volume": 123276.0}, {"date": "2025-06-30", "close": 32.55, "volume": 84404.0}, {"date": "2025-07-01", "close": 32.31, "volume": 47294.0}, {"date": "2025-07-02", "close": 32.6, "volume": 78392.0}, {"date": "2025-07-03", "close": 32.82, "volume": 36486.0}, {"date": "2025-07-07", "close": 32.35, "volume": 53702.0}, {"date": "2025-07-08", "close": 32.46, "volume": 56590.0}, {"date": "2025-07-09", "close": 32.49, "volume": 38251.0}, {"date": "2025-07-10", "close": 33.19, "volume": 69182.0}, {"date": "2025-07-11", "close": 33.46, "volume": 53271.0}, {"date": "2025-07-14", "close": 33.89, "volume": 33193.0}, {"date": "2025-07-15", "close": 33.67, "volume": 76789.0}, {"date": "2025-07-16", "close": 33.95, "volume": 40844.0}, {"date": "2025-07-17", "close": 33.39, "volume": 79764.0}, {"date": "2025-07-18", "close": 32.89, "volume": 51686.0}, {"date": "2025-07-21", "close": 33.1, "volume": 51661.0}, {"date": "2025-07-22", "close": 33.06, "volume": 51744.0}, {"date": "2025-07-23", "close": 33.58, "volume": 46941.0}, {"date": "2025-07-24", "close": 33.23, "volume": 36575.0}, {"date": "2025-07-25", "close": 33.42, "volume": 32551.0}, {"date": "2025-07-28", "close": 33.13, "volume": 34706.0}, {"date": "2025-07-29", "close": 33.77, "volume": 44463.0}, {"date": "2025-07-30", "close": 33.2, "volume": 46251.0}, {"date": "2025-07-31", "close": 33.19, "volume": 47296.0}, {"date": "2025-08-01", "close": 32.89, "volume": 65265.0}, {"date": "2025-08-04", "close": 33.47, "volume": 37410.0}, {"date": "2025-08-05", "close": 33.3, "volume": 45069.0}, {"date": "2025-08-06", "close": 33.12, "volume": 49126.0}, {"date": "2025-08-07", "close": 33.47, "volume": 120381.0}, {"date": "2025-08-08", "close": 33.29, "volume": 100739.0}, {"date": "2025-08-11", "close": 33.12, "volume": 91244.0}, {"date": "2025-08-12", "close": 33.7, "volume": 166855.0}, {"date": "2025-08-13", "close": 33.61, "volume": 184236.0}, {"date": "2025-08-14", "close": 32.88, "volume": 198022.0}, {"date": "2025-08-15", "close": 33.1, "volume": 771326.0}, {"date": "2025-08-18", "close": 30.2, "volume": 733094.0}, {"date": "2025-08-19", "close": 30.15, "volume": 84511.0}, {"date": "2025-08-20", "close": 29.77, "volume": 75975.0}, {"date": "2025-08-21", "close": 29.49, "volume": 96324.0}, {"date": "2025-08-22", "close": 29.98, "volume": 87358.0}, {"date": "2025-08-25", "close": 30.01, "volume": 68247.0}, {"date": "2025-08-26", "close": 30.14, "volume": 52644.0}, {"date": "2025-08-27", "close": 30.1, "volume": 72352.0}, {"date": "2025-08-28", "close": 29.7, "volume": 59468.0}, {"date": "2025-08-29", "close": 29.62, "volume": 53156.0}, {"date": "2025-09-02", "close": 29.1, "volume": 115475.0}, {"date": "2025-09-03", "close": 29.32, "volume": 111902.0}, {"date": "2025-09-04", "close": 29.41, "volume": 103060.0}, {"date": "2025-09-05", "close": 29.39, "volume": 58031.0}, {"date": "2025-09-08", "close": 29.2, "volume": 115104.0}, {"date": "2025-09-09", "close": 29.17, "volume": 67029.0}, {"date": "2025-09-10", "close": 29.19, "volume": 79812.0}, {"date": "2025-09-11", "close": 29.14, "volume": 87832.0}, {"date": "2025-09-12", "close": 29.1, "volume": 98726.0}, {"date": "2025-09-15", "close": 28.96, "volume": 115933.0}, {"date": "2025-09-16", "close": 28.79, "volume": 166195.0}, {"date": "2025-09-17", "close": 28.82, "volume": 75256.0}, {"date": "2025-09-18", "close": 29.26, "volume": 70404.0}, {"date": "2025-09-19", "close": 29.06, "volume": 220139.0}, {"date": "2025-09-22", "close": 29.49, "volume": 75871.0}, {"date": "2025-09-23", "close": 29.62, "volume": 77180.0}, {"date": "2025-09-24", "close": 29.3, "volume": 87975.0}, {"date": "2025-09-25", "close": 28.94, "volume": 65302.0}, {"date": "2025-09-26", "close": 29.28, "volume": 95703.0}, {"date": "2025-09-29", "close": 29.32, "volume": 79675.0}, {"date": "2025-09-30", "close": 29.66, "volume": 178878.0}, {"date": "2025-10-01", "close": 29.53, "volume": 57958.0}, {"date": "2025-10-02", "close": 29.51, "volume": 47369.0}, {"date": "2025-10-03", "close": 29.8, "volume": 53412.0}, {"date": "2025-10-06", "close": 29.89, "volume": 54591.0}, {"date": "2025-10-07", "close": 29.45, "volume": 108176.0}, {"date": "2025-10-08", "close": 29.34, "volume": 55327.0}, {"date": "2025-10-09", "close": 29.09, "volume": 72054.0}, {"date": "2025-10-10", "close": 28.6, "volume": 81049.0}, {"date": "2025-10-13", "close": 29.15, "volume": 65476.0}, {"date": "2025-10-14", "close": 29.47, "volume": 61587.0}, {"date": "2025-10-15", "close": 29.04, "volume": 93732.0}, {"date": "2025-10-16", "close": 28.87, "volume": 79491.0}, {"date": "2025-10-17", "close": 28.97, "volume": 54014.0}, {"date": "2025-10-20", "close": 29.39, "volume": 61369.0}, {"date": "2025-10-21", "close": 29.46, "volume": 99787.0}, {"date": "2025-10-22", "close": 29.35, "volume": 39734.0}, {"date": "2025-10-23", "close": 29.12, "volume": 26442.0}, {"date": "2025-10-24", "close": 29.4, "volume": 40897.0}, {"date": "2025-10-27", "close": 29.17, "volume": 57889.0}, {"date": "2025-10-28", "close": 29.27, "volume": 58547.0}, {"date": "2025-10-29", "close": 28.73, "volume": 65332.0}, {"date": "2025-10-30", "close": 29.05, "volume": 42544.0}, {"date": "2025-10-31", "close": 29.35, "volume": 44293.0}, {"date": "2025-11-03", "close": 29.21, "volume": 66487.0}, {"date": "2025-11-04", "close": 29.27, "volume": 62163.0}, {"date": "2025-11-05", "close": 29.48, "volume": 53957.0}, {"date": "2025-11-06", "close": 29.35, "volume": 45316.0}, {"date": "2025-11-07", "close": 29.57, "volume": 71022.0}, {"date": "2025-11-10", "close": 30.03, "volume": 95847.0}, {"date": "2025-11-11", "close": 29.94, "volume": 58259.0}, {"date": "2025-11-12", "close": 29.88, "volume": 67001.0}, {"date": "2025-11-13", "close": 29.67, "volume": 58025.0}, {"date": "2025-11-14", "close": 29.6, "volume": 52368.0}, {"date": "2025-11-17", "close": 29.45, "volume": 61643.0}, {"date": "2025-11-18", "close": 29.52, "volume": 51080.0}, {"date": "2025-11-19", "close": 29.21, "volume": 50947.0}, {"date": "2025-11-20", "close": 28.91, "volume": 59756.0}, {"date": "2025-11-21", "close": 28.95, "volume": 71229.0}, {"date": "2025-11-24", "close": 29.0, "volume": 68811.0}, {"date": "2025-11-25", "close": 29.76, "volume": 330560.0}, {"date": "2025-11-26", "close": 29.74, "volume": 177435.0}, {"date": "2025-11-28", "close": 29.49, "volume": 117261.0}, {"date": "2025-12-01", "close": 29.44, "volume": 245741.0}, {"date": "2025-12-02", "close": 28.9, "volume": 231861.0}, {"date": "2025-12-03", "close": 29.52, "volume": 1857885.0}, {"date": "2025-12-04", "close": 25.13, "volume": 810418.0}, {"date": "2025-12-05", "close": 25.14, "volume": 194029.0}, {"date": "2025-12-08", "close": 25.04, "volume": 180349.0}, {"date": "2025-12-09", "close": 25.38, "volume": 134478.0}, {"date": "2025-12-10", "close": 25.79, "volume": 168579.0}, {"date": "2025-12-11", "close": 26.15, "volume": 128520.0}, {"date": "2025-12-12", "close": 26.26, "volume": 114279.0}, {"date": "2025-12-15", "close": 25.97, "volume": 150725.0}, {"date": "2025-12-16", "close": 25.97, "volume": 118551.0}, {"date": "2025-12-17", "close": 26.03, "volume": 106845.0}, {"date": "2025-12-18", "close": 26.4, "volume": 150465.0}, {"date": "2025-12-19", "close": 26.36, "volume": 225097.0}, {"date": "2025-12-22", "close": 25.71, "volume": 338735.0}, {"date": "2025-12-23", "close": 25.58, "volume": 202512.0}, {"date": "2025-12-24", "close": 25.58, "volume": 139304.0}, {"date": "2025-12-26", "close": 25.86, "volume": 171955.0}, {"date": "2025-12-29", "close": 25.7, "volume": 196581.0}, {"date": "2025-12-30", "close": 25.58, "volume": 166501.0}, {"date": "2025-12-31", "close": 25.79, "volume": 171200.0}, {"date": "2026-01-02", "close": 20.83, "volume": 280808.0}, {"date": "2026-01-05", "close": 20.5, "volume": 237037.0}, {"date": "2026-01-06", "close": 20.88, "volume": 130957.0}, {"date": "2026-01-07", "close": 20.7, "volume": 145664.0}, {"date": "2026-01-08", "close": 20.29, "volume": 232581.0}, {"date": "2026-01-09", "close": 20.0, "volume": 177950.0}, {"date": "2026-01-12", "close": 20.12, "volume": 135818.0}, {"date": "2026-01-13", "close": 19.97, "volume": 115047.0}, {"date": "2026-01-14", "close": 19.73, "volume": 191760.0}, {"date": "2026-01-15", "close": 19.5, "volume": 154784.0}, {"date": "2026-01-16", "close": 19.7, "volume": 312526.0}, {"date": "2026-01-20", "close": 19.82, "volume": 619921.0}, {"date": "2026-01-21", "close": 18.89, "volume": 954148.0}, {"date": "2026-01-22", "close": 19.07, "volume": 489098.0}, {"date": "2026-01-23", "close": 18.84, "volume": 350852.0}, {"date": "2026-01-26", "close": 18.6, "volume": 520886.0}, {"date": "2026-01-27", "close": 18.99, "volume": 504458.0}, {"date": "2026-01-28", "close": 19.3, "volume": 636408.0}, {"date": "2026-01-29", "close": 19.47, "volume": 287905.0}, {"date": "2026-01-30", "close": 19.51, "volume": 283980.0}, {"date": "2026-02-02", "close": 19.43, "volume": 198519.0}, {"date": "2026-02-03", "close": 19.15, "volume": 200875.0}, {"date": "2026-02-04", "close": 19.17, "volume": 204552.0}, {"date": "2026-02-05", "close": 19.3, "volume": 212640.0}, {"date": "2026-02-06", "close": 19.54, "volume": 244159.0}, {"date": "2026-02-09", "close": 19.77, "volume": 197254.0}, {"date": "2026-02-10", "close": 19.8, "volume": 201911.0}, {"date": "2026-02-11", "close": 19.48, "volume": 148222.0}, {"date": "2026-02-12", "close": 19.45, "volume": 180825.0}, {"date": "2026-02-13", "close": 19.8, "volume": 248784.0}, {"date": "2026-02-17", "close": 20.0, "volume": 323711.0}, {"date": "2026-02-18", "close": 13.07, "volume": 1429561.0}, {"date": "2026-02-19", "close": 13.12, "volume": 711765.0}, {"date": "2026-02-20", "close": 13.65, "volume": 437906.0}, {"date": "2026-02-23", "close": 13.32, "volume": 407150.0}, {"date": "2026-02-24", "close": 13.39, "volume": 277606.0}, {"date": "2026-02-25", "close": 13.66, "volume": 243112.0}, {"date": "2026-02-26", "close": 13.96, "volume": 317028.0}, {"date": "2026-02-27", "close": 13.64, "volume": 213018.0}, {"date": "2026-03-02", "close": 13.97, "volume": 313594.0}, {"date": "2026-03-03", "close": 14.4, "volume": 300624.0}, {"date": "2026-03-04", "close": 14.63, "volume": 166163.0}, {"date": "2026-03-05", "close": 14.55, "volume": 189216.0}, {"date": "2026-03-06", "close": 14.37, "volume": 335445.0}, {"date": "2026-03-09", "close": 14.17, "volume": 300034.0}, {"date": "2026-03-10", "close": 14.15, "volume": 128180.0}, {"date": "2026-03-11", "close": 14.05, "volume": 111213.0}, {"date": "2026-03-12", "close": 13.9, "volume": 132148.0}, {"date": "2026-03-13", "close": 13.72, "volume": 98266.0}, {"date": "2026-03-16", "close": 13.86, "volume": 135142.0}, {"date": "2026-03-17", "close": 13.9, "volume": 123065.0}, {"date": "2026-03-18", "close": 13.81, "volume": 144970.0}, {"date": "2026-03-19", "close": 14.4, "volume": 179302.0}, {"date": "2026-03-20", "close": 13.86, "volume": 520220.0}, {"date": "2026-03-23", "close": 14.43, "volume": 238953.0}, {"date": "2026-03-24", "close": 14.46, "volume": 172787.0}, {"date": "2026-03-25", "close": 14.75, "volume": 207142.0}, {"date": "2026-03-26", "close": 14.81, "volume": 254173.0}, {"date": "2026-03-27", "close": 14.59, "volume": 445458.0}, {"date": "2026-03-30", "close": 11.3, "volume": 263217.0}, {"date": "2026-03-31", "close": 11.52, "volume": 234786.0}, {"date": "2026-04-01", "close": 11.66, "volume": 260237.0}, {"date": "2026-04-02", "close": 11.78, "volume": 200672.0}, {"date": "2026-04-06", "close": 11.61, "volume": 140770.0}, {"date": "2026-04-07", "close": 11.66, "volume": 186581.0}, {"date": "2026-04-08", "close": 11.69, "volume": 148372.0}, {"date": "2026-04-09", "close": 11.72, "volume": 112524.0}, {"date": "2026-04-10", "close": 11.8, "volume": 128726.0}, {"date": "2026-04-13", "close": 11.88, "volume": 185346.0}, {"date": "2026-04-14", "close": 12.13, "volume": 347870.0}, {"date": "2026-04-15", "close": 12.29, "volume": 266476.0}, {"date": "2026-04-16", "close": 12.76, "volume": 245015.0}, {"date": "2026-04-17", "close": 12.84, "volume": 92583.0}, {"date": "2026-04-20", "close": 12.63, "volume": 87084.0}, {"date": "2026-04-21", "close": 12.75, "volume": 183576.0}, {"date": "2026-04-22", "close": 12.57, "volume": 80360.0}, {"date": "2026-04-23", "close": 12.82, "volume": 281018.0}, {"date": "2026-04-24", "close": 13.15, "volume": 215669.0}, {"date": "2026-04-27", "close": 13.21, "volume": 133241.0}, {"date": "2026-04-28", "close": 13.22, "volume": 241196.0}, {"date": "2026-04-29", "close": 12.93, "volume": 122758.0}, {"date": "2026-04-30", "close": 13.06, "volume": 108787.0}, {"date": "2026-05-01", "close": 13.11, "volume": 149185.0}, {"date": "2026-05-04", "close": 13.37, "volume": 108946.0}, {"date": "2026-05-05", "close": 13.3, "volume": 225378.0}, {"date": "2026-05-06", "close": 12.94, "volume": 326086.0}, {"date": "2026-05-07", "close": 13.11, "volume": 113310.0}, {"date": "2026-05-08", "close": 11.95, "volume": 317214.0}, {"date": "2026-05-11", "close": 11.91, "volume": 171213.0}, {"date": "2026-05-12", "close": 11.78, "volume": 158353.0}, {"date": "2026-05-13", "close": 11.87, "volume": 83987.0}, {"date": "2026-05-14", "close": 11.53, "volume": 135423.0}, {"date": "2026-05-15", "close": 11.47, "volume": 104442.0}, {"date": "2026-05-18", "close": 11.48, "volume": 157499.0}, {"date": "2026-05-19", "close": 11.36, "volume": 134154.0}, {"date": "2026-05-20", "close": 11.37, "volume": 102007.0}, {"date": "2026-05-21", "close": 11.82, "volume": 211723.0}, {"date": "2026-05-22", "close": 11.86, "volume": 81118.0}, {"date": "2026-05-26", "close": 12.02, "volume": 133657.0}, {"date": "2026-05-27", "close": 11.99, "volume": 83910.0}, {"date": "2026-05-28", "close": 12.05, "volume": 69950.0}, {"date": "2026-05-29", "close": 12.01, "volume": 57391.0}, {"date": "2026-06-01", "close": 12.1, "volume": 120185.0}, {"date": "2026-06-02", "close": 12.1, "volume": 130609.0}, {"date": "2026-06-03", "close": 11.86, "volume": 133101.0}, {"date": "2026-06-04", "close": 11.98, "volume": 72137.0}, {"date": "2026-06-05", "close": 11.93, "volume": 107220.0}, {"date": "2026-06-08", "close": 11.9, "volume": 109064.0}, {"date": "2026-06-09", "close": 11.88, "volume": 99596.0}, {"date": "2026-06-10", "close": 11.8, "volume": 95536.0}, {"date": "2026-06-11", "close": 11.65, "volume": 200124.0}, {"date": "2026-06-12", "close": 11.76, "volume": 66596.0}, {"date": "2026-06-15", "close": 11.7, "volume": 97789.0}, {"date": "2026-06-16", "close": 11.78, "volume": 149148.0}, {"date": "2026-06-17", "close": 11.65, "volume": 148626.0}, {"date": "2026-06-18", "close": 11.6, "volume": 202816.0}, {"date": "2026-06-22", "close": 11.54, "volume": 184119.0}, {"date": "2026-06-23", "close": 11.45, "volume": 173067.0}, {"date": "2026-06-24", "close": 11.24, "volume": 401603.0}, {"date": "2026-06-25", "close": 11.11, "volume": 254570.0}, {"date": "2026-06-26", "close": 11.36, "volume": 367536.0}, {"date": "2026-06-29", "close": 11.22, "volume": 123374.0}, {"date": "2026-06-30", "close": 11.13, "volume": 140938.0}, {"date": "2026-07-01", "close": 11.46, "volume": 112655.0}, {"date": "2026-07-02", "close": 11.16, "volume": 183572.0}, {"date": "2026-07-06", "close": 11.01, "volume": 172853.0}, {"date": "2026-07-07", "close": 11.12, "volume": 353961.0}, {"date": "2026-07-08", "close": 11.02, "volume": 138410.0}, {"date": "2026-07-09", "close": 11.05, "volume": 118815.0}, {"date": "2026-07-10", "close": 11.2, "volume": 115405.0}, {"date": "2026-07-13", "close": 11.2, "volume": 126379.0}, {"date": "2026-07-14", "close": 11.37, "volume": 77754.0}, {"date": "2026-07-15", "close": 11.4, "volume": 115277.0}, {"date": "2026-07-16", "close": 11.71, "volume": 95517.0}, {"date": "2026-07-17", "close": 11.61, "volume": 116838.0}, {"date": "2026-07-20", "close": 11.71, "volume": 140813.0}, {"date": "2026-07-21", "close": 11.82, "volume": 168594.0}, {"date": "2026-07-22", "close": 11.54, "volume": 166839.0}, {"date": "2026-07-23", "close": 11.67, "volume": 299646.0}, {"date": "2026-07-24", "close": 11.34, "volume": 187568.0}, {"date": "2026-07-27", "close": 11.55, "volume": 135567.0}, {"date": "2026-07-28", "close": 12.05, "volume": 203207.0}, {"date": "2026-07-29", "close": 11.81, "volume": 109491.0}, {"date": "2026-07-30", "close": 11.76, "volume": 89681.0}, {"date": "2026-07-31", "close": 11.7, "volume": 88034.0}, {"date": "2026-08-03", "close": 12.03, "volume": 127371.0}, {"date": "2026-08-04", "close": 11.93, "volume": 136694.0}, {"date": "2026-08-05", "close": 11.87, "volume": 149957.0}, {"date": "2026-08-06", "close": 11.67, "volume": 198875.0}, {"date": "2026-08-07", "close": 11.57, "volume": 105267.0}], "refreshing": true}