{"ticker": "ODD", "overview": {"cik": "1907085", "ticker": "ODD", "name": "Oddity Tech Ltd", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "sic": "2844", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009084", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105163", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008934", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104012", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001104659-26-104011", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103370", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008820", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102477", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008789", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008715", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001104659-26-099326", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091457", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001104659-26-091456", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090607", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088687", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088207", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088206", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088203", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002790", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079720", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000606", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006662", "price_sensitive": false}]}, "description": "Oddity Tech Ltd trades as ODD on the NASDAQ, classified under Perfumes, Cosmetics & Other Toilet Preparations (SIC 2844). Privy Trades holds 20 insider filings for the company, from March 2026 to September 2026. Across those, 1 insider disclosed 8 sales totalling $3.00M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2995133.93, "net": -2995133.93, "insiders": 1, "first_date": "2026-03-31", "last_date": "2026-09-03"}, "metrics": {"ticker": "ODD", "has_prices": true, "as_of": "2026-07-24", "last": 15.34, "prev_close": 15.53, "change": -0.1899999999999995, "change_pct": -0.012234385061171894, "session_volume": 503142.0, "vwap_5": 15.951291456017968, "vwap_20": 16.01357012115139, "vwap_60": 13.169765825738043, "vwap_250": 25.538144643926337, "high_52w": 45.29, "low_52w": 9.81, "avg_volume_20": 1253122.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003733", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003733-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0001088875-26-000065", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 21.2% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000065-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "0001104659-26-105163", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128592.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO trims $129K of ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926105163/0001104659-26-105163-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001104659-26-104012", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 584451.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO sells $584K of ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926104012/0001104659-26-104012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001104659-26-102477", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52429.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO sells $52K of ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926102477/0001104659-26-102477-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "13DG-0000895421-26-000248", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "MORGAN STANLEY moves to a 14.6% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000248-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0001104659-26-091457", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173242.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "The money boss sells $173K of ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926091457/0001104659-26-091457-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "0001104659-26-090607", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global 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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO files routine paperwork on ODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926090607/0001104659-26-090607-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0001104659-26-088203", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Lilach Payorski", "who_key": "Payorski Lilach", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Director files routine paperwork on ODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926088203/0001104659-26-088203-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001104659-26-088206", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Ohad Cheresniya", "who_key": "Cheresniya Ohad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Director files routine paperwork on ODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926088206/0001104659-26-088206-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001104659-26-088207", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Yehoshua Nir", "who_key": "Nir Yehoshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Director files routine paperwork on ODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926088207/0001104659-26-088207-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001104659-26-085130", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Ohad Cheresniya", "who_key": "Cheresniya Ohad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Director files routine paperwork on ODD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926085130/0001104659-26-085130-index.htm", "trade_date": "2026-07-19", "timestamp": "2026-07-19", "mins": 153584}, {"id": "0001104659-26-079720", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1653990.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Big sell in ODD \u2014 The CFO offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926079720/0001104659-26-079720-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002012383-26-002790", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BlackRock, Inc. takes a 9.9% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002790-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001088875-26-000041", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 22.4% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000041-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001104659-26-069110", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129064.31999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO sells $129K of ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926069110/0001104659-26-069110-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "13DG-0001088875-26-000026", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 17.3% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000026-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0000315066-26-001246", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "FMR LLC", "who_key": "FMR 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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "FMR LLC moves to a 4.7% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001246-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001104659-26-054283", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149952.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO takes $150K off the table in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926054283/0001104659-26-054283-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "0001104659-26-038673", "src": "INSIDERS", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123411.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO trims $123K of ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926038673/0001104659-26-038673-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003733", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003733-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0001088875-26-000065", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 21.2% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000065-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "13DG-0000895421-26-000248", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "MORGAN STANLEY moves to a 14.6% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000248-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0002012383-26-002790", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BlackRock, Inc. takes a 9.9% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002790-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001088875-26-000041", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 22.4% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000041-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001088875-26-000026", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 17.3% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000026-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0000315066-26-001246", "src": "13DG", "ticker": "ODD", "cik": "1907085", "company": "Oddity Tech Ltd", "company_raw": "Oddity Tech Ltd", "who": "FMR LLC", "who_key": "FMR 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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "FMR LLC moves to a 4.7% passive stake in ODD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001246-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}], "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": "ODDITY Tech Ltd. - Class A Ordinary Shares", "new_value": "Oddity Tech Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001907085", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001907085", "applied": 1, "detected_at": "2026-10-26T18:51:59.159759"}]}, "key_people": [{"who": "Mann Lindsay Drucker", "who_key": "Drucker Mann Lindsay", "role": "Global Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2995133.93, "net": -2995133.93, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128592.62, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926105163/0001104659-26-105163-index.htm"}, {"action": "SELL", "amount": 584451.16, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926104012/0001104659-26-104012-index.htm"}, {"action": "SELL", "amount": 52429.93, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926102477/0001104659-26-102477-index.htm"}, {"action": "SELL", "amount": 173242.3, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926091457/0001104659-26-091457-index.htm"}, {"action": "SELL", "amount": 1653990.2, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926079720/0001104659-26-079720-index.htm"}, {"action": "SELL", "amount": 129064.31999999999, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926069110/0001104659-26-069110-index.htm"}, {"action": "SELL", "amount": 149952.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926054283/0001104659-26-054283-index.htm"}, {"action": "SELL", "amount": 123411.4, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907085/000110465926038673/0001104659-26-038673-index.htm"}], "latest": {"action": "SELL", "amount": 128592.62, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2008127/000110465926105163/0001104659-26-105163-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -173242.3}, {"date": "2026-08-26", "net": -52429.93}, {"date": "2026-08-31", "net": -584451.16}, {"date": "2026-09-03", "net": -128592.62}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009084", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105163", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008934", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104012", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001104659-26-104011", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103370", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008820", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102477", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008789", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008715", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001104659-26-099326", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091457", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001104659-26-091456", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090607", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088687", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088207", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088206", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088203", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002790", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079720", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000606", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006662", "price_sensitive": false}], "performance": {"ticker": "ODD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-19", "close": 47.53, "volume": 6238113.0}, {"date": "2023-07-20", "close": 50.0, "volume": 2534836.0}, {"date": "2023-07-21", "close": 52.56, "volume": 1201102.0}, {"date": "2023-07-24", "close": 49.67, "volume": 900395.0}, {"date": "2023-07-25", "close": 48.29, "volume": 686001.0}, {"date": "2023-07-26", "close": 51.85, "volume": 905691.0}, {"date": "2023-07-27", "close": 49.13, "volume": 715080.0}, {"date": "2023-07-28", "close": 50.6, "volume": 475321.0}, {"date": "2023-07-31", "close": 53.29, "volume": 393534.0}, {"date": "2023-08-01", "close": 53.26, "volume": 382723.0}, {"date": "2023-08-02", "close": 54.26, "volume": 752596.0}, {"date": "2023-08-03", "close": 55.4, "volume": 440724.0}, {"date": "2023-08-04", "close": 50.64, "volume": 786348.0}, {"date": "2023-08-07", "close": 52.39, "volume": 439882.0}, {"date": "2023-08-08", "close": 50.81, "volume": 415365.0}, {"date": "2023-08-09", "close": 50.5, "volume": 372424.0}, {"date": "2023-08-10", "close": 54.77, "volume": 621059.0}, {"date": "2023-08-11", "close": 52.38, "volume": 217885.0}, {"date": "2023-08-14", "close": 46.35, "volume": 941354.0}, {"date": "2023-08-15", "close": 43.69, "volume": 1465919.0}, {"date": "2023-08-16", "close": 43.95, "volume": 705993.0}, {"date": "2023-08-17", "close": 45.31, "volume": 545323.0}, {"date": "2023-08-18", "close": 45.26, "volume": 399878.0}, {"date": "2023-08-21", "close": 45.61, "volume": 786328.0}, {"date": "2023-08-22", "close": 43.28, "volume": 628239.0}, {"date": "2023-08-23", "close": 43.76, "volume": 618521.0}, {"date": "2023-08-24", "close": 41.08, "volume": 817219.0}, {"date": "2023-08-25", "close": 41.62, "volume": 556338.0}, {"date": "2023-08-28", "close": 42.93, "volume": 496541.0}, {"date": "2023-08-29", "close": 41.99, "volume": 645441.0}, {"date": "2023-08-30", "close": 42.73, "volume": 575006.0}, {"date": "2023-08-31", "close": 41.59, "volume": 342047.0}, {"date": "2023-09-01", "close": 41.97, "volume": 190523.0}, {"date": "2023-09-05", "close": 39.71, "volume": 553310.0}, {"date": "2023-09-06", "close": 39.53, "volume": 301890.0}, {"date": "2023-09-07", "close": 36.65, "volume": 1648719.0}, {"date": "2023-09-08", "close": 36.65, "volume": 940716.0}, {"date": "2023-09-11", "close": 37.04, "volume": 510471.0}, {"date": "2023-09-12", "close": 38.03, "volume": 466381.0}, {"date": "2023-09-13", "close": 37.02, "volume": 284895.0}, {"date": "2023-09-14", "close": 36.98, "volume": 482272.0}, {"date": "2023-09-15", "close": 33.55, "volume": 1050417.0}, {"date": "2023-09-18", "close": 32.7, "volume": 879992.0}, {"date": "2023-09-19", "close": 32.26, "volume": 743562.0}, {"date": "2023-09-20", "close": 30.85, "volume": 573470.0}, {"date": "2023-09-21", "close": 27.93, "volume": 919451.0}, {"date": "2023-09-22", "close": 26.57, "volume": 887981.0}, {"date": "2023-09-25", "close": 26.18, "volume": 560457.0}, {"date": "2023-09-26", "close": 27.12, "volume": 648406.0}, {"date": "2023-09-27", "close": 27.58, "volume": 662410.0}, {"date": "2023-09-28", "close": 28.34, "volume": 541496.0}, {"date": "2023-09-29", "close": 28.35, "volume": 660754.0}, {"date": "2023-10-02", "close": 28.08, "volume": 849073.0}, {"date": "2023-10-03", "close": 29.57, "volume": 2241692.0}, {"date": "2023-10-04", "close": 27.1, "volume": 1717868.0}, {"date": "2023-10-05", "close": 25.92, "volume": 1055599.0}, {"date": "2023-10-06", "close": 29.645, "volume": 995855.0}, {"date": "2023-10-09", "close": 29.7, "volume": 522409.0}, {"date": "2023-10-10", "close": 31.96, "volume": 595040.0}, {"date": "2023-10-11", "close": 32.61, "volume": 605107.0}, {"date": "2023-10-12", "close": 29.09, "volume": 810902.0}, {"date": "2023-10-13", "close": 28.64, "volume": 381790.0}, {"date": "2023-10-16", "close": 30.0, "volume": 301566.0}, {"date": "2023-10-17", "close": 28.62, "volume": 305495.0}, {"date": "2023-10-18", "close": 27.67, "volume": 479936.0}, {"date": "2023-10-19", "close": 27.14, "volume": 395441.0}, {"date": "2023-10-20", "close": 27.05, "volume": 220681.0}, {"date": "2023-10-23", "close": 28.05, "volume": 269256.0}, {"date": "2023-10-24", "close": 28.03, "volume": 176420.0}, {"date": "2023-10-25", "close": 27.17, "volume": 182089.0}, {"date": "2023-10-26", "close": 27.14, "volume": 224674.0}, {"date": "2023-10-27", "close": 25.53, "volume": 414644.0}, {"date": "2023-10-30", "close": 26.26, "volume": 378299.0}, {"date": "2023-10-31", "close": 25.55, "volume": 243270.0}, {"date": "2023-11-01", "close": 25.79, "volume": 273380.0}, {"date": "2023-11-02", "close": 27.0, "volume": 215071.0}, {"date": "2023-11-03", "close": 27.52, "volume": 313337.0}, {"date": "2023-11-06", "close": 28.63, "volume": 499034.0}, {"date": "2023-11-07", "close": 31.38, "volume": 1198402.0}, {"date": "2023-11-08", "close": 29.76, "volume": 929793.0}, {"date": "2023-11-09", "close": 28.14, "volume": 559893.0}, {"date": "2023-11-10", "close": 28.39, "volume": 212530.0}, {"date": "2023-11-13", "close": 30.09, "volume": 450714.0}, {"date": "2023-11-14", "close": 31.74, "volume": 394468.0}, {"date": "2023-11-15", "close": 35.21, "volume": 1434654.0}, {"date": "2023-11-16", "close": 34.57, "volume": 798554.0}, {"date": "2023-11-17", "close": 35.1, "volume": 1091677.0}, {"date": "2023-11-20", "close": 36.02, "volume": 321807.0}, {"date": "2023-11-21", "close": 36.1, "volume": 219209.0}, {"date": "2023-11-22", "close": 34.03, "volume": 431328.0}, {"date": "2023-11-24", "close": 34.38, "volume": 123906.0}, {"date": "2023-11-27", "close": 34.46, "volume": 164603.0}, {"date": "2023-11-28", "close": 34.48, "volume": 188346.0}, {"date": "2023-11-29", "close": 32.97, "volume": 317693.0}, {"date": "2023-11-30", "close": 34.08, "volume": 1169654.0}, {"date": "2023-12-01", "close": 36.45, "volume": 434388.0}, {"date": "2023-12-04", "close": 35.68, "volume": 314787.0}, {"date": "2023-12-05", "close": 35.51, "volume": 152596.0}, {"date": "2023-12-06", "close": 37.75, "volume": 492766.0}, {"date": "2023-12-07", "close": 37.7, "volume": 384109.0}, {"date": "2023-12-08", "close": 37.64, "volume": 236042.0}, {"date": "2023-12-11", "close": 39.34, "volume": 264554.0}, {"date": "2023-12-12", "close": 39.12, "volume": 139279.0}, {"date": "2023-12-13", "close": 41.35, "volume": 556741.0}, {"date": "2023-12-14", "close": 42.78, "volume": 381398.0}, {"date": "2023-12-15", "close": 40.16, "volume": 364144.0}, {"date": "2023-12-18", "close": 42.1, "volume": 270797.0}, {"date": "2023-12-19", "close": 44.09, "volume": 386693.0}, {"date": "2023-12-20", "close": 46.87, "volume": 1175701.0}, {"date": "2023-12-21", "close": 47.1, "volume": 417968.0}, {"date": "2023-12-22", "close": 47.2, "volume": 587775.0}, {"date": "2023-12-26", "close": 47.735, "volume": 392358.0}, {"date": "2023-12-27", "close": 48.65, "volume": 346394.0}, {"date": "2023-12-28", "close": 47.26, "volume": 314255.0}, {"date": "2023-12-29", "close": 46.53, "volume": 510054.0}, {"date": "2024-01-02", "close": 44.89, "volume": 653937.0}, {"date": "2024-01-03", "close": 41.42, "volume": 513126.0}, {"date": "2024-01-04", "close": 43.44, "volume": 700537.0}, {"date": "2024-01-05", "close": 42.7, "volume": 384815.0}, {"date": "2024-01-08", "close": 44.85, "volume": 392840.0}, {"date": "2024-01-09", "close": 44.47, "volume": 488855.0}, {"date": "2024-01-10", "close": 44.35, "volume": 402847.0}, {"date": "2024-01-11", "close": 43.62, "volume": 748716.0}, {"date": "2024-01-12", "close": 43.02, "volume": 911594.0}, {"date": "2024-01-16", "close": 43.77, "volume": 896882.0}, {"date": "2024-01-17", "close": 42.7, "volume": 280169.0}, {"date": "2024-01-18", "close": 42.63, "volume": 456705.0}, {"date": "2024-01-19", "close": 43.0, "volume": 401052.0}, {"date": "2024-01-22", "close": 44.9, "volume": 761049.0}, {"date": "2024-01-23", "close": 43.6, "volume": 532887.0}, {"date": "2024-01-24", "close": 43.09, "volume": 596270.0}, {"date": "2024-01-25", "close": 42.43, "volume": 388843.0}, {"date": "2024-01-26", "close": 42.34, "volume": 261812.0}, {"date": "2024-01-29", "close": 43.45, "volume": 204425.0}, {"date": "2024-01-30", "close": 41.85, "volume": 332619.0}, {"date": "2024-01-31", "close": 41.3, "volume": 316777.0}, {"date": "2024-02-01", "close": 41.94, "volume": 670369.0}, {"date": "2024-02-02", "close": 41.62, "volume": 444555.0}, {"date": "2024-02-05", "close": 41.7, "volume": 466811.0}, {"date": "2024-02-06", "close": 44.06, "volume": 692237.0}, {"date": "2024-02-07", "close": 43.75, "volume": 484693.0}, {"date": "2024-02-08", "close": 44.81, "volume": 460672.0}, {"date": "2024-02-09", "close": 45.64, "volume": 634552.0}, {"date": "2024-02-12", "close": 43.67, "volume": 671803.0}, {"date": "2024-02-13", "close": 43.22, "volume": 335662.0}, {"date": "2024-02-14", "close": 43.11, "volume": 199809.0}, {"date": "2024-02-15", "close": 42.84, "volume": 322332.0}, {"date": "2024-02-16", "close": 39.84, "volume": 566647.0}, {"date": "2024-02-20", "close": 39.88, "volume": 639026.0}, {"date": "2024-02-21", "close": 38.7, "volume": 526881.0}, {"date": "2024-02-22", "close": 39.37, "volume": 600507.0}, {"date": "2024-02-23", "close": 38.97, "volume": 350360.0}, {"date": "2024-02-26", "close": 40.04, "volume": 532143.0}, {"date": "2024-02-27", "close": 40.15, "volume": 915820.0}, {"date": "2024-02-28", "close": 41.1, "volume": 580700.0}, {"date": "2024-02-29", "close": 42.18, "volume": 699226.0}, {"date": "2024-03-01", "close": 44.27, "volume": 912945.0}, {"date": "2024-03-04", "close": 46.4, "volume": 1518319.0}, {"date": "2024-03-05", "close": 45.89, "volume": 2102454.0}, {"date": "2024-03-06", "close": 43.81, "volume": 3541235.0}, {"date": "2024-03-07", "close": 43.47, "volume": 986950.0}, {"date": "2024-03-08", "close": 44.88, "volume": 1047419.0}, {"date": "2024-03-11", "close": 45.36, "volume": 930410.0}, {"date": "2024-03-12", "close": 46.12, "volume": 852523.0}, {"date": "2024-03-13", "close": 47.04, "volume": 1977009.0}, {"date": "2024-03-14", "close": 45.0, "volume": 1851445.0}, {"date": "2024-03-15", "close": 44.43, "volume": 3473274.0}, {"date": "2024-03-18", "close": 44.22, "volume": 1004677.0}, {"date": "2024-03-19", "close": 44.08, "volume": 1847215.0}, {"date": "2024-03-20", "close": 43.9, "volume": 1679683.0}, {"date": "2024-03-21", "close": 44.3, "volume": 1050945.0}, {"date": "2024-03-22", "close": 43.59, "volume": 802410.0}, {"date": "2024-03-25", "close": 43.29, "volume": 1022261.0}, {"date": "2024-03-26", "close": 41.78, "volume": 1426836.0}, {"date": "2024-03-27", "close": 42.98, "volume": 1465726.0}, {"date": "2024-03-28", "close": 43.45, "volume": 1122269.0}, {"date": "2024-04-01", "close": 41.17, "volume": 1363239.0}, {"date": "2024-04-02", "close": 40.13, "volume": 1520880.0}, {"date": "2024-04-03", "close": 37.8, "volume": 1473260.0}, {"date": "2024-04-04", "close": 36.37, "volume": 1151289.0}, {"date": "2024-04-05", "close": 36.65, "volume": 763920.0}, {"date": "2024-04-08", "close": 38.0, "volume": 686924.0}, {"date": "2024-04-09", "close": 39.27, "volume": 461504.0}, {"date": "2024-04-10", "close": 36.71, "volume": 623570.0}, {"date": "2024-04-11", "close": 36.2, "volume": 439381.0}, {"date": "2024-04-12", "close": 34.64, "volume": 1023315.0}, {"date": "2024-04-15", "close": 32.9, "volume": 769304.0}, {"date": "2024-04-16", "close": 35.0, "volume": 1069360.0}, {"date": "2024-04-17", "close": 34.57, "volume": 435928.0}, {"date": "2024-04-18", "close": 33.63, "volume": 783923.0}, {"date": "2024-04-19", "close": 33.48, "volume": 717313.0}, {"date": "2024-04-22", "close": 32.71, "volume": 501037.0}, {"date": "2024-04-23", "close": 33.17, "volume": 624189.0}, {"date": "2024-04-24", "close": 31.97, "volume": 610132.0}, {"date": "2024-04-25", "close": 31.72, "volume": 425327.0}, {"date": "2024-04-26", "close": 32.19, "volume": 527389.0}, {"date": "2024-04-29", "close": 32.55, "volume": 558652.0}, {"date": "2024-04-30", "close": 32.54, "volume": 367968.0}, {"date": "2024-05-01", "close": 32.9, "volume": 640603.0}, {"date": "2024-05-02", "close": 33.66, "volume": 883514.0}, {"date": "2024-05-03", "close": 33.6, "volume": 1211811.0}, {"date": "2024-05-06", "close": 32.31, "volume": 1286611.0}, {"date": "2024-05-07", "close": 31.26, "volume": 2213559.0}, {"date": "2024-05-08", "close": 36.49, "volume": 2562325.0}, {"date": "2024-05-09", "close": 38.01, "volume": 1037763.0}, {"date": "2024-05-10", "close": 37.18, "volume": 775311.0}, {"date": "2024-05-13", "close": 39.11, "volume": 877778.0}, {"date": "2024-05-14", "close": 43.3, "volume": 1880219.0}, {"date": "2024-05-15", "close": 43.68, "volume": 877993.0}, {"date": "2024-05-16", "close": 43.6, "volume": 956272.0}, {"date": "2024-05-17", "close": 42.37, "volume": 1172227.0}, {"date": "2024-05-20", "close": 40.99, "volume": 877626.0}, {"date": "2024-05-21", "close": 37.97, "volume": 5618664.0}, {"date": "2024-05-22", "close": 37.275, "volume": 1241312.0}, {"date": "2024-05-23", "close": 36.67, "volume": 753583.0}, {"date": "2024-05-24", "close": 36.68, "volume": 567451.0}, {"date": "2024-05-28", "close": 36.33, "volume": 620031.0}, {"date": "2024-05-29", "close": 36.11, "volume": 363492.0}, {"date": "2024-05-30", "close": 36.16, "volume": 362247.0}, {"date": "2024-05-31", "close": 35.91, "volume": 528106.0}, {"date": "2024-06-03", "close": 36.27, "volume": 360599.0}, {"date": "2024-06-04", "close": 35.13, "volume": 815234.0}, {"date": "2024-06-05", "close": 36.5, "volume": 364291.0}, {"date": "2024-06-06", "close": 36.76, "volume": 539295.0}, {"date": "2024-06-07", "close": 44.31, "volume": 3562308.0}, {"date": "2024-06-10", "close": 43.64, "volume": 1118282.0}, {"date": "2024-06-11", "close": 43.79, "volume": 795918.0}, {"date": "2024-06-12", "close": 42.3, "volume": 788870.0}, {"date": "2024-06-13", "close": 40.91, "volume": 595258.0}, {"date": "2024-06-14", "close": 39.76, "volume": 623432.0}, {"date": "2024-06-17", "close": 38.12, "volume": 759671.0}, {"date": "2024-06-18", "close": 38.96, "volume": 771827.0}, {"date": "2024-06-20", "close": 39.97, "volume": 583284.0}, {"date": "2024-06-21", "close": 39.43, "volume": 462538.0}, {"date": "2024-06-24", "close": 39.06, "volume": 854510.0}, {"date": "2024-06-25", "close": 38.59, "volume": 339427.0}, {"date": "2024-06-26", "close": 38.72, "volume": 370267.0}, {"date": "2024-06-27", "close": 39.09, "volume": 483076.0}, {"date": "2024-06-28", "close": 39.26, "volume": 536982.0}, {"date": "2024-07-01", "close": 39.17, "volume": 728163.0}, {"date": "2024-07-02", "close": 40.92, "volume": 445957.0}, {"date": "2024-07-03", "close": 40.73, "volume": 317717.0}, {"date": "2024-07-05", "close": 41.17, "volume": 296641.0}, {"date": "2024-07-08", "close": 40.41, "volume": 346936.0}, {"date": "2024-07-09", "close": 40.46, "volume": 338211.0}, {"date": "2024-07-10", "close": 39.95, "volume": 321028.0}, {"date": "2024-07-11", "close": 41.14, "volume": 415588.0}, {"date": "2024-07-12", "close": 42.12, "volume": 370629.0}, {"date": "2024-07-15", "close": 43.08, "volume": 291957.0}, {"date": "2024-07-16", "close": 44.24, "volume": 284889.0}, {"date": "2024-07-17", "close": 43.18, "volume": 344202.0}, {"date": "2024-07-18", "close": 40.02, "volume": 336018.0}, {"date": "2024-07-19", "close": 40.12, "volume": 454247.0}, {"date": "2024-07-22", "close": 39.45, "volume": 359071.0}, {"date": "2024-07-23", "close": 39.67, "volume": 252517.0}, {"date": "2024-07-24", "close": 39.1, "volume": 203309.0}, {"date": "2024-07-25", "close": 41.16, "volume": 278645.0}, {"date": "2024-07-26", "close": 41.6, "volume": 577997.0}, {"date": "2024-07-29", "close": 40.12, "volume": 251331.0}, {"date": "2024-07-30", "close": 39.54, "volume": 199792.0}, {"date": "2024-07-31", "close": 40.445, "volume": 361010.0}, {"date": "2024-08-01", "close": 39.61, "volume": 459800.0}, {"date": "2024-08-02", "close": 38.49, "volume": 248320.0}, {"date": "2024-08-05", "close": 38.02, "volume": 360979.0}, {"date": "2024-08-06", "close": 41.13, "volume": 531997.0}, {"date": "2024-08-07", "close": 40.7, "volume": 1145083.0}, {"date": "2024-08-08", "close": 38.6, "volume": 914111.0}, {"date": "2024-08-09", "close": 37.85, "volume": 529053.0}, {"date": "2024-08-12", "close": 38.01, "volume": 258748.0}, {"date": "2024-08-13", "close": 39.19, "volume": 469818.0}, {"date": "2024-08-14", "close": 39.36, "volume": 226069.0}, {"date": "2024-08-15", "close": 40.66, "volume": 211274.0}, {"date": "2024-08-16", "close": 39.83, "volume": 371448.0}, {"date": "2024-08-19", "close": 40.82, "volume": 202090.0}, {"date": "2024-08-20", "close": 40.02, "volume": 201317.0}, {"date": "2024-08-21", "close": 39.84, "volume": 562805.0}, {"date": "2024-08-22", "close": 38.415, "volume": 455062.0}, {"date": "2024-08-23", "close": 38.04, "volume": 194101.0}, {"date": "2024-08-26", "close": 37.29, "volume": 299058.0}, {"date": "2024-08-27", "close": 36.77, "volume": 260627.0}, {"date": "2024-08-28", "close": 36.45, "volume": 667558.0}, {"date": "2024-08-29", "close": 36.23, "volume": 650627.0}, {"date": "2024-08-30", "close": 36.8, "volume": 432873.0}, {"date": "2024-09-03", "close": 36.06, "volume": 565272.0}, {"date": "2024-09-04", "close": 35.62, "volume": 205774.0}, {"date": "2024-09-05", "close": 34.95, "volume": 186981.0}, {"date": "2024-09-06", "close": 33.82, "volume": 556377.0}, {"date": "2024-09-09", "close": 33.13, "volume": 510219.0}, {"date": "2024-09-10", "close": 33.535, "volume": 261294.0}, {"date": "2024-09-11", "close": 32.96, "volume": 529373.0}, {"date": "2024-09-12", "close": 35.4, "volume": 976899.0}, {"date": "2024-09-13", "close": 35.14, "volume": 382935.0}, {"date": "2024-09-16", "close": 34.81, "volume": 298472.0}, {"date": "2024-09-17", "close": 35.26, "volume": 243221.0}, {"date": "2024-09-18", "close": 36.53, "volume": 242943.0}, {"date": "2024-09-19", "close": 36.3, "volume": 421805.0}, {"date": "2024-09-20", "close": 35.58, "volume": 590408.0}, {"date": "2024-09-23", "close": 35.32, "volume": 289428.0}, {"date": "2024-09-24", "close": 35.22, "volume": 901654.0}, {"date": "2024-09-25", "close": 36.97, "volume": 655983.0}, {"date": "2024-09-26", "close": 38.61, "volume": 355545.0}, {"date": "2024-09-27", "close": 39.72, "volume": 537334.0}, {"date": "2024-09-30", "close": 40.38, "volume": 582969.0}, {"date": "2024-10-01", "close": 40.84, "volume": 514108.0}, {"date": "2024-10-02", "close": 39.87, "volume": 303630.0}, {"date": "2024-10-03", "close": 39.83, "volume": 219835.0}, {"date": "2024-10-04", "close": 41.18, "volume": 151799.0}, {"date": "2024-10-07", "close": 39.94, "volume": 285014.0}, {"date": "2024-10-08", "close": 39.69, "volume": 103952.0}, {"date": "2024-10-09", "close": 39.95, "volume": 240848.0}, {"date": "2024-10-10", "close": 39.205, "volume": 145995.0}, {"date": "2024-10-11", "close": 40.76, "volume": 360705.0}, {"date": "2024-10-14", "close": 40.16, "volume": 161204.0}, {"date": "2024-10-15", "close": 41.48, "volume": 300952.0}, {"date": "2024-10-16", "close": 41.19, "volume": 185452.0}, {"date": "2024-10-17", "close": 40.64, "volume": 107586.0}, {"date": "2024-10-18", "close": 40.92, "volume": 122393.0}, {"date": "2024-10-21", "close": 40.0, "volume": 187877.0}, {"date": "2024-10-22", "close": 39.07, "volume": 167853.0}, {"date": "2024-10-23", "close": 39.01, "volume": 175937.0}, {"date": "2024-10-24", "close": 38.78, "volume": 90318.0}, {"date": "2024-10-25", "close": 38.0, "volume": 333455.0}, {"date": "2024-10-28", "close": 39.7, "volume": 173589.0}, {"date": "2024-10-29", "close": 39.66, "volume": 120898.0}, {"date": "2024-10-30", "close": 39.24, "volume": 119182.0}, {"date": "2024-10-31", "close": 38.39, "volume": 200070.0}, {"date": "2024-11-01", "close": 38.07, "volume": 268101.0}, {"date": "2024-11-04", "close": 39.92, "volume": 235373.0}, {"date": "2024-11-05", "close": 42.33, "volume": 405853.0}, {"date": "2024-11-06", "close": 43.44, "volume": 746596.0}, {"date": "2024-11-07", "close": 42.11, "volume": 778967.0}, {"date": "2024-11-08", "close": 45.94, "volume": 660508.0}, {"date": "2024-11-11", "close": 46.22, "volume": 599961.0}, {"date": "2024-11-12", "close": 45.7, "volume": 340297.0}, {"date": "2024-11-13", "close": 44.61, "volume": 276518.0}, {"date": "2024-11-14", "close": 42.39, "volume": 1061643.0}, {"date": "2024-11-15", "close": 39.75, "volume": 576522.0}, {"date": "2024-11-18", "close": 39.71, "volume": 359124.0}, {"date": "2024-11-19", "close": 40.5, "volume": 243675.0}, {"date": "2024-11-20", "close": 40.31, "volume": 197164.0}, {"date": "2024-11-21", "close": 43.12, "volume": 542393.0}, {"date": "2024-11-22", "close": 45.56, "volume": 746146.0}, {"date": "2024-11-25", "close": 48.05, "volume": 1190892.0}, {"date": "2024-11-26", "close": 46.81, "volume": 533806.0}, {"date": "2024-11-27", "close": 46.26, "volume": 159013.0}, {"date": "2024-11-29", "close": 46.46, "volume": 152000.0}, {"date": "2024-12-02", "close": 44.85, "volume": 402396.0}, {"date": "2024-12-03", "close": 44.84, "volume": 231979.0}, {"date": "2024-12-04", "close": 45.52, "volume": 292560.0}, {"date": "2024-12-05", "close": 44.49, "volume": 203487.0}, {"date": "2024-12-06", "close": 47.92, "volume": 564035.0}, {"date": "2024-12-09", "close": 49.55, "volume": 1120499.0}, {"date": "2024-12-10", "close": 48.69, "volume": 480477.0}, {"date": "2024-12-11", "close": 47.51, "volume": 235351.0}, {"date": "2024-12-12", "close": 49.95, "volume": 773085.0}, {"date": "2024-12-13", "close": 49.45, "volume": 596224.0}, {"date": "2024-12-16", "close": 49.76, "volume": 408650.0}, {"date": "2024-12-17", "close": 48.39, "volume": 705186.0}, {"date": "2024-12-18", "close": 46.32, "volume": 399413.0}, {"date": "2024-12-19", "close": 45.62, "volume": 352622.0}, {"date": "2024-12-20", "close": 43.76, "volume": 512825.0}, {"date": "2024-12-23", "close": 44.58, "volume": 369993.0}, {"date": "2024-12-24", "close": 44.67, "volume": 150874.0}, {"date": "2024-12-26", "close": 43.48, "volume": 392868.0}, {"date": "2024-12-27", "close": 43.55, "volume": 259154.0}, {"date": "2024-12-30", "close": 42.88, "volume": 188117.0}, {"date": "2024-12-31", "close": 42.02, "volume": 269157.0}, {"date": "2025-01-02", "close": 42.14, "volume": 342885.0}, {"date": "2025-01-03", "close": 42.63, "volume": 225347.0}, {"date": "2025-01-06", "close": 43.47, "volume": 425521.0}, {"date": "2025-01-07", "close": 43.42, "volume": 536232.0}, {"date": "2025-01-08", "close": 43.36, "volume": 437371.0}, {"date": "2025-01-10", "close": 44.19, "volume": 451469.0}, {"date": "2025-01-13", "close": 43.17, "volume": 517700.0}, {"date": "2025-01-14", "close": 43.24, "volume": 503629.0}, {"date": "2025-01-15", "close": 43.41, "volume": 422622.0}, {"date": "2025-01-16", "close": 43.84, "volume": 375095.0}, {"date": "2025-01-17", "close": 44.87, "volume": 297594.0}, {"date": "2025-01-21", "close": 45.06, "volume": 251547.0}, {"date": "2025-01-22", "close": 44.48, "volume": 635629.0}, {"date": "2025-01-23", "close": 44.07, "volume": 624160.0}, {"date": "2025-01-24", "close": 44.31, "volume": 342439.0}, {"date": "2025-01-27", "close": 44.12, "volume": 412516.0}, {"date": "2025-01-28", "close": 44.57, "volume": 255747.0}, {"date": "2025-01-29", "close": 45.51, "volume": 216048.0}, {"date": "2025-01-30", "close": 46.87, "volume": 323646.0}, {"date": "2025-01-31", "close": 47.72, "volume": 452545.0}, {"date": "2025-02-03", "close": 47.43, "volume": 462238.0}, {"date": "2025-02-04", "close": 48.41, "volume": 420971.0}, {"date": "2025-02-05", "close": 47.75, "volume": 362691.0}, {"date": "2025-02-06", "close": 46.8, "volume": 427919.0}, {"date": "2025-02-07", "close": 42.61, "volume": 1080009.0}, {"date": "2025-02-10", "close": 42.14, "volume": 367409.0}, {"date": "2025-02-11", "close": 41.48, "volume": 218079.0}, {"date": "2025-02-12", "close": 41.05, "volume": 272287.0}, {"date": "2025-02-13", "close": 43.66, "volume": 382194.0}, {"date": "2025-02-14", "close": 43.0, "volume": 258695.0}, {"date": "2025-02-18", "close": 44.5, "volume": 431540.0}, {"date": "2025-02-19", "close": 44.46, "volume": 282959.0}, {"date": "2025-02-20", "close": 44.17, "volume": 172319.0}, {"date": "2025-02-21", "close": 44.0, "volume": 365162.0}, {"date": "2025-02-24", "close": 43.16, "volume": 438669.0}, {"date": "2025-02-25", "close": 45.52, "volume": 1665685.0}, {"date": "2025-02-26", "close": 45.35, "volume": 1245387.0}, {"date": "2025-02-27", "close": 45.11, "volume": 669619.0}, {"date": "2025-02-28", "close": 47.62, "volume": 751794.0}, {"date": "2025-03-03", "close": 45.38, "volume": 477969.0}, {"date": "2025-03-04", "close": 45.37, "volume": 453824.0}, {"date": "2025-03-05", "close": 46.35, "volume": 271234.0}, {"date": "2025-03-06", "close": 44.05, "volume": 503579.0}, {"date": "2025-03-07", "close": 44.65, "volume": 340276.0}, {"date": "2025-03-10", "close": 42.42, "volume": 394334.0}, {"date": "2025-03-11", "close": 44.3, "volume": 458996.0}, {"date": "2025-03-12", "close": 46.14, "volume": 438616.0}, {"date": "2025-03-13", "close": 44.71, "volume": 424603.0}, {"date": "2025-03-14", "close": 45.92, "volume": 373279.0}, {"date": "2025-03-17", "close": 46.58, "volume": 287696.0}, {"date": "2025-03-18", "close": 44.63, "volume": 229877.0}, {"date": "2025-03-19", "close": 43.75, "volume": 346423.0}, {"date": "2025-03-20", "close": 43.24, "volume": 225511.0}, {"date": "2025-03-21", "close": 43.32, "volume": 252174.0}, {"date": "2025-03-24", "close": 45.34, "volume": 209472.0}, {"date": "2025-03-25", "close": 45.05, "volume": 213707.0}, {"date": "2025-03-26", "close": 43.05, "volume": 331625.0}, {"date": "2025-03-27", "close": 43.61, "volume": 436759.0}, {"date": "2025-03-28", "close": 42.94, "volume": 296681.0}, {"date": "2025-03-31", "close": 43.26, "volume": 450588.0}, {"date": "2025-04-01", "close": 45.02, "volume": 296307.0}, {"date": "2025-04-02", "close": 47.61, "volume": 543452.0}, {"date": "2025-04-03", "close": 41.29, "volume": 591481.0}, {"date": "2025-04-04", "close": 37.97, "volume": 932208.0}, {"date": "2025-04-07", "close": 39.02, "volume": 1377621.0}, {"date": "2025-04-08", "close": 37.87, "volume": 695315.0}, {"date": "2025-04-09", "close": 42.8, "volume": 541130.0}, {"date": "2025-04-10", "close": 41.65, "volume": 410950.0}, {"date": "2025-04-11", "close": 41.58, "volume": 279571.0}, {"date": "2025-04-14", "close": 41.58, "volume": 324319.0}, {"date": "2025-04-15", "close": 41.08, "volume": 408595.0}, {"date": "2025-04-16", "close": 40.455, "volume": 356551.0}, {"date": "2025-04-17", "close": 41.95, "volume": 310809.0}, {"date": "2025-04-21", "close": 40.8, "volume": 400059.0}, {"date": "2025-04-22", "close": 41.53, "volume": 196194.0}, {"date": "2025-04-23", "close": 42.65, "volume": 335236.0}, {"date": "2025-04-24", "close": 43.9, "volume": 307628.0}, {"date": "2025-04-25", "close": 44.25, "volume": 419445.0}, {"date": "2025-04-28", "close": 45.06, "volume": 439487.0}, {"date": "2025-04-29", "close": 47.13, "volume": 627330.0}, {"date": "2025-04-30", "close": 61.44, "volume": 6798511.0}, {"date": "2025-05-01", "close": 63.89, "volume": 2601929.0}, {"date": "2025-05-02", "close": 63.26, "volume": 2018321.0}, {"date": "2025-05-05", "close": 64.13, "volume": 1269629.0}, {"date": "2025-05-06", "close": 65.67, "volume": 1271145.0}, {"date": "2025-05-07", "close": 67.24, "volume": 1576514.0}, {"date": "2025-05-08", "close": 67.74, "volume": 1387633.0}, {"date": "2025-05-09", "close": 71.0, "volume": 1222228.0}, {"date": "2025-05-12", "close": 70.08, "volume": 1277203.0}, {"date": "2025-05-13", "close": 60.16, "volume": 5776855.0}, {"date": "2025-05-14", "close": 62.26, "volume": 2168129.0}, {"date": "2025-05-15", "close": 63.25, "volume": 1222880.0}, {"date": "2025-05-16", "close": 63.0, "volume": 1795526.0}, {"date": "2025-05-19", "close": 64.05, "volume": 1012354.0}, {"date": "2025-05-20", "close": 64.515, "volume": 1065924.0}, {"date": "2025-05-21", "close": 64.81, "volume": 1079369.0}, {"date": "2025-05-22", "close": 68.59, "volume": 1881998.0}, {"date": "2025-05-23", "close": 69.65, "volume": 909599.0}, {"date": "2025-05-27", "close": 71.93, "volume": 1380191.0}, {"date": "2025-05-28", "close": 72.22, "volume": 698110.0}, {"date": "2025-05-29", "close": 72.32, "volume": 592276.0}, {"date": "2025-05-30", "close": 74.43, "volume": 1086897.0}, {"date": "2025-06-02", "close": 76.52, "volume": 1267796.0}, {"date": "2025-06-03", "close": 77.26, "volume": 932745.0}, {"date": "2025-06-04", "close": 77.27, "volume": 552438.0}, {"date": "2025-06-05", "close": 77.09, "volume": 1057447.0}, {"date": "2025-06-06", "close": 77.35, "volume": 899054.0}, {"date": "2025-06-09", "close": 69.46, "volume": 2797426.0}, {"date": "2025-06-10", "close": 71.19, "volume": 3790672.0}, {"date": "2025-06-11", "close": 72.02, "volume": 1171437.0}, {"date": "2025-06-12", "close": 73.99, "volume": 1122282.0}, {"date": "2025-06-13", "close": 72.275, "volume": 858719.0}, {"date": "2025-06-16", "close": 71.62, "volume": 799322.0}, {"date": "2025-06-17", "close": 70.99, "volume": 735565.0}, {"date": "2025-06-18", "close": 69.75, "volume": 625091.0}, {"date": "2025-06-20", "close": 71.72, "volume": 775289.0}, {"date": "2025-06-23", "close": 74.03, "volume": 1075460.0}, {"date": "2025-06-24", "close": 73.78, "volume": 877642.0}, {"date": "2025-06-25", "close": 70.61, "volume": 1026302.0}, {"date": "2025-06-26", "close": 71.69, "volume": 1070650.0}, {"date": "2025-06-27", "close": 74.97, "volume": 1063213.0}, {"date": "2025-06-30", "close": 75.47, "volume": 1309667.0}, {"date": "2025-07-01", "close": 74.24, "volume": 833057.0}, {"date": "2025-07-02", "close": 75.11, "volume": 461076.0}, {"date": "2025-07-03", "close": 75.96, "volume": 323395.0}, {"date": "2025-07-07", "close": 76.01, "volume": 736394.0}, {"date": "2025-07-08", "close": 73.88, "volume": 598272.0}, {"date": "2025-07-09", "close": 75.77, "volume": 825264.0}, {"date": "2025-07-10", "close": 73.19, "volume": 511981.0}, {"date": "2025-07-11", "close": 71.17, "volume": 605498.0}, {"date": "2025-07-14", "close": 71.26, "volume": 1421553.0}, {"date": "2025-07-15", "close": 73.06, "volume": 1461590.0}, {"date": "2025-07-16", "close": 74.01, "volume": 1651363.0}, {"date": "2025-07-17", "close": 70.81, "volume": 1193419.0}, {"date": "2025-07-18", "close": 69.62, "volume": 965792.0}, {"date": "2025-07-21", "close": 70.23, "volume": 1166564.0}, {"date": "2025-07-22", "close": 69.59, "volume": 928019.0}, {"date": "2025-07-23", "close": 69.92, "volume": 1147634.0}, {"date": "2025-07-24", "close": 69.43, "volume": 962168.0}, {"date": "2025-07-25", "close": 67.89, "volume": 619306.0}, {"date": "2025-07-28", "close": 68.43, "volume": 826208.0}, {"date": "2025-07-29", "close": 69.69, "volume": 567377.0}, {"date": "2025-07-30", "close": 69.49, "volume": 826463.0}, {"date": "2025-07-31", "close": 70.07, "volume": 749473.0}, {"date": "2025-08-01", "close": 71.7, "volume": 2086590.0}, {"date": "2025-08-04", "close": 74.04, "volume": 1806590.0}, {"date": "2025-08-05", "close": 57.72, "volume": 5059081.0}, {"date": "2025-08-06", "close": 57.97, "volume": 2033795.0}, {"date": "2025-08-07", "close": 57.74, "volume": 1254890.0}, {"date": "2025-08-08", "close": 58.22, "volume": 1596380.0}, {"date": "2025-08-11", "close": 58.5, "volume": 1106578.0}, {"date": "2025-08-12", "close": 60.195, "volume": 675424.0}, {"date": "2025-08-13", "close": 59.41, "volume": 671630.0}, {"date": "2025-08-14", "close": 58.345, "volume": 651501.0}, {"date": "2025-08-15", "close": 60.13, "volume": 698980.0}, {"date": "2025-08-18", "close": 62.03, "volume": 650300.0}, {"date": "2025-08-19", "close": 61.7, "volume": 785835.0}, {"date": "2025-08-20", "close": 59.84, "volume": 586303.0}, {"date": "2025-08-21", "close": 60.15, "volume": 284589.0}, {"date": "2025-08-22", "close": 60.51, "volume": 284962.0}, {"date": "2025-08-25", "close": 59.62, "volume": 360333.0}, {"date": "2025-08-26", "close": 59.06, "volume": 331219.0}, {"date": "2025-08-27", "close": 60.48, "volume": 424570.0}, {"date": "2025-08-28", "close": 61.05, "volume": 403083.0}, {"date": "2025-08-29", "close": 60.21, "volume": 334635.0}, {"date": "2025-09-02", "close": 60.65, "volume": 537661.0}, {"date": "2025-09-03", "close": 60.73, "volume": 260672.0}, {"date": "2025-09-04", "close": 62.13, "volume": 388517.0}, {"date": "2025-09-05", "close": 63.0, "volume": 702029.0}, {"date": "2025-09-08", "close": 63.68, "volume": 432906.0}, {"date": "2025-09-09", "close": 63.63, "volume": 312187.0}, {"date": "2025-09-10", "close": 62.365, "volume": 319067.0}, {"date": "2025-09-11", "close": 63.0, "volume": 560198.0}, {"date": "2025-09-12", "close": 62.82, "volume": 416948.0}, {"date": "2025-09-15", "close": 63.67, "volume": 382012.0}, {"date": "2025-09-16", "close": 62.12, "volume": 423430.0}, {"date": "2025-09-17", "close": 62.45, "volume": 348957.0}, {"date": "2025-09-18", "close": 62.72, "volume": 429993.0}, {"date": "2025-09-19", "close": 62.51, "volume": 263805.0}, {"date": "2025-09-22", "close": 60.89, "volume": 492669.0}, {"date": "2025-09-23", "close": 61.065, "volume": 207391.0}, {"date": "2025-09-24", "close": 58.6, "volume": 602854.0}, {"date": "2025-09-25", "close": 59.17, "volume": 439634.0}, {"date": "2025-09-26", "close": 60.99, "volume": 499534.0}, {"date": "2025-09-29", "close": 61.0, "volume": 370540.0}, {"date": "2025-09-30", "close": 62.3, "volume": 637246.0}, {"date": "2025-10-01", "close": 61.18, "volume": 490134.0}, {"date": "2025-10-02", "close": 60.64, "volume": 346742.0}, {"date": "2025-10-03", "close": 59.28, "volume": 342918.0}, {"date": "2025-10-06", "close": 59.68, "volume": 318797.0}, {"date": "2025-10-07", "close": 59.4, "volume": 293619.0}, {"date": "2025-10-08", "close": 58.18, "volume": 400683.0}, {"date": "2025-10-09", "close": 51.63, "volume": 2718917.0}, {"date": "2025-10-10", "close": 50.38, "volume": 1047866.0}, {"date": "2025-10-13", "close": 51.09, "volume": 581665.0}, {"date": "2025-10-14", "close": 50.77, "volume": 852677.0}, {"date": "2025-10-15", "close": 51.19, "volume": 527952.0}, {"date": "2025-10-16", "close": 49.89, "volume": 523917.0}, {"date": "2025-10-17", "close": 50.85, "volume": 429076.0}, {"date": "2025-10-20", "close": 51.585, "volume": 388028.0}, {"date": "2025-10-21", "close": 50.71, "volume": 301143.0}, {"date": "2025-10-22", "close": 49.01, "volume": 562392.0}, {"date": "2025-10-23", "close": 47.12, "volume": 923192.0}, {"date": "2025-10-24", "close": 45.74, "volume": 963372.0}, {"date": "2025-10-27", "close": 47.05, "volume": 775469.0}, {"date": "2025-10-28", "close": 46.41, "volume": 612510.0}, {"date": "2025-10-29", "close": 46.68, "volume": 652287.0}, {"date": "2025-10-30", "close": 43.52, "volume": 1053507.0}, {"date": "2025-10-31", "close": 45.25, "volume": 920667.0}, {"date": "2025-11-03", "close": 43.88, "volume": 1825788.0}, {"date": "2025-11-04", "close": 42.82, "volume": 860436.0}, {"date": "2025-11-05", "close": 42.3, "volume": 511840.0}, {"date": "2025-11-06", "close": 39.96, "volume": 1215695.0}, {"date": "2025-11-07", "close": 38.97, "volume": 933749.0}, {"date": "2025-11-10", "close": 39.51, "volume": 1324753.0}, {"date": "2025-11-11", "close": 39.9, "volume": 1727122.0}, {"date": "2025-11-12", "close": 40.26, "volume": 1037367.0}, {"date": "2025-11-13", "close": 40.51, "volume": 830880.0}, {"date": "2025-11-14", "close": 38.73, "volume": 1052345.0}, {"date": "2025-11-17", "close": 37.2, "volume": 962427.0}, {"date": "2025-11-18", "close": 36.58, "volume": 935473.0}, {"date": "2025-11-19", "close": 37.16, "volume": 1870077.0}, {"date": "2025-11-20", "close": 39.57, "volume": 2609885.0}, {"date": "2025-11-21", "close": 37.7, "volume": 2128231.0}, {"date": "2025-11-24", "close": 41.77, "volume": 1580648.0}, {"date": "2025-11-25", "close": 41.29, "volume": 1151014.0}, {"date": "2025-11-26", "close": 43.04, "volume": 1613416.0}, {"date": "2025-11-28", "close": 43.26, "volume": 401070.0}, {"date": "2025-12-01", "close": 42.35, "volume": 810590.0}, {"date": "2025-12-02", "close": 43.14, "volume": 984797.0}, {"date": "2025-12-03", "close": 44.37, "volume": 779633.0}, {"date": "2025-12-04", "close": 44.98, "volume": 671253.0}, {"date": "2025-12-05", "close": 45.29, "volume": 931329.0}, {"date": "2025-12-08", "close": 42.97, "volume": 747142.0}, {"date": "2025-12-09", "close": 44.35, "volume": 673079.0}, {"date": "2025-12-10", "close": 44.77, "volume": 682411.0}, {"date": "2025-12-11", "close": 44.44, "volume": 1196425.0}, {"date": "2025-12-12", "close": 43.82, "volume": 684574.0}, {"date": "2025-12-15", "close": 42.28, "volume": 656162.0}, {"date": "2025-12-16", "close": 42.24, "volume": 932564.0}, {"date": "2025-12-17", "close": 41.62, "volume": 887347.0}, {"date": "2025-12-18", "close": 42.4, "volume": 519184.0}, {"date": "2025-12-19", "close": 41.78, "volume": 742065.0}, {"date": "2025-12-22", "close": 42.35, "volume": 631524.0}, {"date": "2025-12-23", "close": 41.8, "volume": 496726.0}, {"date": "2025-12-24", "close": 42.14, "volume": 167308.0}, {"date": "2025-12-26", "close": 41.92, "volume": 256495.0}, {"date": "2025-12-29", "close": 41.5, "volume": 398825.0}, {"date": "2025-12-30", "close": 40.7, "volume": 454197.0}, {"date": "2025-12-31", "close": 40.18, "volume": 526611.0}, {"date": "2026-01-02", "close": 39.45, "volume": 667321.0}, {"date": "2026-01-05", "close": 38.57, "volume": 874767.0}, {"date": "2026-01-06", "close": 39.33, "volume": 806602.0}, {"date": "2026-01-07", "close": 38.0, "volume": 771733.0}, {"date": "2026-01-08", "close": 38.51, "volume": 1027058.0}, {"date": "2026-01-09", "close": 35.42, "volume": 1818921.0}, {"date": "2026-01-12", "close": 35.09, "volume": 1500126.0}, {"date": "2026-01-13", "close": 33.81, "volume": 1997424.0}, {"date": "2026-01-14", "close": 33.8, "volume": 886882.0}, {"date": "2026-01-15", "close": 35.34, "volume": 946373.0}, {"date": "2026-01-16", "close": 35.4, "volume": 683786.0}, {"date": "2026-01-20", "close": 35.41, "volume": 1513914.0}, {"date": "2026-01-21", "close": 34.2, "volume": 901074.0}, {"date": "2026-01-22", "close": 35.04, "volume": 662410.0}, {"date": "2026-01-23", "close": 35.42, "volume": 598175.0}, {"date": "2026-01-26", "close": 36.31, "volume": 784976.0}, {"date": "2026-01-27", "close": 34.72, "volume": 809247.0}, {"date": "2026-01-28", "close": 33.47, "volume": 417530.0}, {"date": "2026-01-29", "close": 33.63, "volume": 543174.0}, {"date": "2026-01-30", "close": 32.84, "volume": 540508.0}, {"date": "2026-02-02", "close": 32.93, "volume": 945269.0}, {"date": "2026-02-03", "close": 31.62, "volume": 722488.0}, {"date": "2026-02-04", "close": 30.51, "volume": 1475910.0}, {"date": "2026-02-05", "close": 28.77, "volume": 1266165.0}, {"date": "2026-02-06", "close": 30.07, "volume": 720008.0}, {"date": "2026-02-09", "close": 29.7, "volume": 735191.0}, {"date": "2026-02-10", "close": 30.32, "volume": 1419085.0}, {"date": "2026-02-11", "close": 29.17, "volume": 1115677.0}, {"date": "2026-02-12", "close": 27.61, "volume": 1989907.0}, {"date": "2026-02-13", "close": 28.08, "volume": 1776266.0}, {"date": "2026-02-17", "close": 28.08, "volume": 1037186.0}, {"date": "2026-02-18", "close": 29.98, "volume": 1098050.0}, {"date": "2026-02-19", "close": 30.59, "volume": 2020471.0}, {"date": "2026-02-20", "close": 32.0, "volume": 1530972.0}, {"date": "2026-02-23", "close": 29.9, "volume": 1663459.0}, {"date": "2026-02-24", "close": 29.02, "volume": 2432640.0}, {"date": "2026-02-25", "close": 14.74, "volume": 24094280.0}, {"date": "2026-02-26", "close": 13.765, "volume": 11148790.0}, {"date": "2026-02-27", "close": 11.77, "volume": 7387189.0}, {"date": "2026-03-02", "close": 12.31, "volume": 6125375.0}, {"date": "2026-03-03", "close": 12.35, "volume": 2902549.0}, {"date": "2026-03-04", "close": 13.0, "volume": 2993447.0}, {"date": "2026-03-05", "close": 13.93, "volume": 4851033.0}, {"date": "2026-03-06", "close": 14.19, "volume": 3910729.0}, {"date": "2026-03-09", "close": 13.99, "volume": 4232274.0}, {"date": "2026-03-10", "close": 12.105, "volume": 2576185.0}, {"date": "2026-03-11", "close": 12.545, "volume": 1612193.0}, {"date": "2026-03-12", "close": 13.4, "volume": 3317055.0}, {"date": "2026-03-13", "close": 13.62, "volume": 1939059.0}, {"date": "2026-03-16", "close": 13.95, "volume": 1723200.0}, {"date": "2026-03-17", "close": 14.28, "volume": 1430610.0}, {"date": "2026-03-18", "close": 14.35, "volume": 1763961.0}, {"date": "2026-03-19", "close": 14.05, "volume": 1140428.0}, {"date": "2026-03-20", "close": 13.37, "volume": 1330094.0}, {"date": "2026-03-23", "close": 14.07, "volume": 1536335.0}, {"date": "2026-03-24", "close": 13.82, "volume": 977876.0}, {"date": "2026-03-25", "close": 13.87, "volume": 1288624.0}, {"date": "2026-03-26", "close": 13.42, "volume": 1451976.0}, {"date": "2026-03-27", "close": 13.22, "volume": 1516610.0}, {"date": "2026-03-30", "close": 12.87, "volume": 1412634.0}, {"date": "2026-03-31", "close": 13.38, "volume": 1177655.0}, {"date": "2026-04-01", "close": 13.4, "volume": 845940.0}, {"date": "2026-04-02", "close": 13.86, "volume": 990190.0}, {"date": "2026-04-06", "close": 15.11, "volume": 1880572.0}, {"date": "2026-04-07", "close": 15.23, "volume": 1591726.0}, {"date": "2026-04-08", "close": 14.85, "volume": 1416362.0}, {"date": "2026-04-09", "close": 13.825, "volume": 1481564.0}, {"date": "2026-04-10", "close": 14.53, "volume": 1354960.0}, {"date": "2026-04-13", "close": 14.29, "volume": 1313222.0}, {"date": "2026-04-14", "close": 14.43, "volume": 1002901.0}, {"date": "2026-04-15", "close": 15.11, "volume": 1358512.0}, {"date": "2026-04-16", "close": 14.99, "volume": 1186678.0}, {"date": "2026-04-17", "close": 15.34, "volume": 941777.0}, {"date": "2026-04-20", "close": 14.74, "volume": 1474245.0}, {"date": "2026-04-21", "close": 15.48, "volume": 1270418.0}, {"date": "2026-04-22", "close": 15.74, "volume": 1086287.0}, {"date": "2026-04-23", "close": 15.49, "volume": 1378763.0}, {"date": "2026-04-24", "close": 16.06, "volume": 1292794.0}, {"date": "2026-04-27", "close": 15.55, "volume": 1410117.0}, {"date": "2026-04-28", "close": 15.41, "volume": 1726700.0}, {"date": "2026-04-29", "close": 15.67, "volume": 1431888.0}, {"date": "2026-04-30", "close": 14.32, "volume": 1848768.0}, {"date": "2026-05-01", "close": 14.7, "volume": 1686275.0}, {"date": "2026-05-04", "close": 15.27, "volume": 1345012.0}, {"date": "2026-05-05", "close": 14.73, "volume": 947900.0}, {"date": "2026-05-06", "close": 14.93, "volume": 950710.0}, {"date": "2026-05-07", "close": 14.89, "volume": 1487455.0}, {"date": "2026-05-08", "close": 14.79, "volume": 872169.0}, {"date": "2026-05-11", "close": 14.1, "volume": 1176639.0}, {"date": "2026-05-12", "close": 12.655, "volume": 2212326.0}, {"date": "2026-05-13", "close": 12.66, "volume": 1624767.0}, {"date": "2026-05-14", "close": 12.54, "volume": 1295794.0}, {"date": "2026-05-15", "close": 12.65, "volume": 1308431.0}, {"date": "2026-05-18", "close": 12.19, "volume": 1508564.0}, {"date": "2026-05-19", "close": 12.15, "volume": 1573795.0}, {"date": "2026-05-20", "close": 12.51, "volume": 1244450.0}, {"date": "2026-05-21", "close": 12.39, "volume": 1546312.0}, {"date": "2026-05-22", "close": 12.32, "volume": 960851.0}, {"date": "2026-05-26", "close": 12.1, "volume": 1049424.0}, {"date": "2026-05-27", "close": 12.27, "volume": 1129403.0}, {"date": "2026-05-28", "close": 13.1, "volume": 1654518.0}, {"date": "2026-05-29", "close": 13.51, "volume": 1379795.0}, {"date": "2026-06-01", "close": 13.98, "volume": 2015537.0}, {"date": "2026-06-02", "close": 9.84, "volume": 8649586.0}, {"date": "2026-06-03", "close": 10.25, "volume": 4204728.0}, {"date": "2026-06-04", "close": 10.07, "volume": 2398433.0}, {"date": "2026-06-05", "close": 9.81, "volume": 1719869.0}, {"date": "2026-06-08", "close": 9.93, "volume": 1594889.0}, {"date": "2026-06-09", "close": 10.92, "volume": 1957203.0}, {"date": "2026-06-10", "close": 10.97, "volume": 1349103.0}, {"date": "2026-06-11", "close": 10.96, "volume": 1316110.0}, {"date": "2026-06-12", "close": 11.72, "volume": 2124357.0}, {"date": "2026-06-15", "close": 11.56, "volume": 1198233.0}, {"date": "2026-06-16", "close": 11.4, "volume": 902893.0}, {"date": "2026-06-17", "close": 10.97, "volume": 1001785.0}, {"date": "2026-06-18", "close": 13.07, "volume": 2850294.0}, {"date": "2026-06-22", "close": 12.31, "volume": 1091290.0}, {"date": "2026-06-23", "close": 12.67, "volume": 1660502.0}, {"date": "2026-06-24", "close": 12.87, "volume": 1434884.0}, {"date": "2026-06-25", "close": 13.14, "volume": 1077320.0}, {"date": "2026-06-26", "close": 14.86, "volume": 7163897.0}, {"date": "2026-06-29", "close": 14.29, "volume": 1267943.0}, {"date": "2026-06-30", "close": 15.13, "volume": 1713486.0}, {"date": "2026-07-01", "close": 17.01, "volume": 1818593.0}, {"date": "2026-07-02", "close": 17.9, "volume": 1437806.0}, {"date": "2026-07-06", "close": 17.35, "volume": 1205624.0}, {"date": "2026-07-07", "close": 17.52, "volume": 928008.0}, {"date": "2026-07-08", "close": 16.52, "volume": 930776.0}, {"date": "2026-07-09", "close": 17.33, "volume": 678078.0}, {"date": "2026-07-10", "close": 17.08, "volume": 659205.0}, {"date": "2026-07-13", "close": 16.55, "volume": 737881.0}, {"date": "2026-07-14", "close": 16.35, "volume": 848577.0}, {"date": "2026-07-15", "close": 17.43, "volume": 959572.0}, {"date": "2026-07-16", "close": 16.34, "volume": 1016020.0}, {"date": "2026-07-17", "close": 16.325, "volume": 591097.0}, {"date": "2026-07-20", "close": 16.29, "volume": 599912.0}, {"date": "2026-07-21", "close": 16.22, "volume": 637584.0}, {"date": "2026-07-22", "close": 16.38, "volume": 597897.0}, {"date": "2026-07-23", "close": 15.53, "volume": 767347.0}, {"date": "2026-07-24", "close": 15.34, "volume": 503142.0}], "refreshing": true}