{"ticker": "OGN", "overview": {"cik": "1821825", "ticker": "OGN", "name": "Organon & Co.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005523", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056061", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007707", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053306", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000905", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089008", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051230", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314587", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-17", "title": "Form DEFA14A", "accession": "0001193125-26-307830", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307767", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-17", "title": "Form DEFM14A", "accession": "0001193125-26-273323", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043256", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043249", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043247", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043245", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043243", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043241", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043228", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043224", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043218", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072953", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001193125-26-266707", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-06-01", "title": "Form PREM14A", "accession": "0001193125-26-249541", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067765", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001104659-26-058138", "price_sensitive": false}]}, "description": "Organon & Co. trades as OGN on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 292 insider filings for the company, from August 2021 to August 2026. Across those, 9 insiders disclosed 10 open-market purchases totalling $1.66M against 2 sales totalling $553.39K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 1657771.1531268, "sell_n": 2, "sell_sum": 553387.1664268, "net": 1104383.9867, "insiders": 9, "first_date": "2021-08-19", "last_date": "2026-08-05"}, "metrics": {"ticker": "OGN", "has_prices": true, "as_of": "2026-08-14", "last": 13.72, "prev_close": 13.72, "change": 0.0, "change_pct": 0.0, "session_volume": 2113279.0, "vwap_5": 13.67191750790961, "vwap_20": 13.578739251038659, "vwap_60": 13.489370570829848, "vwap_250": 9.792544305556472, "high_52w": 13.72, "low_52w": 5.7, "avg_volume_20": 2656559.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005523", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & Co.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. takes a 6.9% passive stake in OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0000919574-26-005523-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001628280-26-056061", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Ferreira Juan Camilo Arjona", "who_key": "Arjona Ferreira Juan Camilo", "role": "Head of R&D & CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56305.079999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026056061/0001628280-26-056061-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001628280-26-053306", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Juliana Papa Drinane", "who_key": "Drinane Juliana Papa", "role": "Head of Mfg & Supply", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200306.77000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $200K of OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026053306/0001628280-26-053306-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "HOUSE-2026-20035196-T0", "src": "CONGRESS", "ticker": "OGN", "cik": "", "company": "Organon & Co.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\n2000166537JT Organon & Co. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps OGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035196.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "HOUSE-2026-20035134-T5", "src": "CONGRESS", "ticker": "OGN", "cik": "", "company": "Organon & Co.", "company_raw": "S: New\nS O: Hern Family Revocable Trust\nJT Organon & Co. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps OGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035134.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "13DG-0002100121-26-000905", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. moves to a 5.77% passive stake in OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0002100121-26-000905-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001628280-26-043218", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Robert Essner", "who_key": "ESSNER ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043218/0001628280-26-043218-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043224", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Alan Ezekowitz", "who_key": "Ezekowitz Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043224/0001628280-26-043224-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043228", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Helene D. Gayle", "who_key": "Gayle Helene D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043228/0001628280-26-043228-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043241", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Rochelle B. Lazarus", "who_key": "LAZARUS ROCHELLE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043241/0001628280-26-043241-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043243", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Deborah R. Leone", "who_key": "Leone Deborah R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043243/0001628280-26-043243-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043245", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Philip Ozuah", "who_key": "Ozuah Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043245/0001628280-26-043245-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043247", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Cynthia M. Patton", "who_key": "Patton Cynthia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043247/0001628280-26-043247-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043249", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Ramona Sequeira", "who_key": "Sequeira Ramona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043249/0001628280-26-043249-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-043256", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Shalini Sharp", "who_key": "Sharp Shalini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026043256/0001628280-26-043256-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001628280-26-031780", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Lynette Holzbaur", "who_key": "Holzbaur Lynette", "role": "SVP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 353080.3964268, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider puts $353K into OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026031780/0001628280-26-031780-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001628280-26-032059", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Lynette Holzbaur", "who_key": "Holzbaur Lynette", "role": "SVP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 353080.3964268, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $353K of OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026032059/0001628280-26-032059-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000895", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & Co.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. takes a 5.26% passive stake in OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0002100119-26-000895-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000580", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & Co.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. crosses 5% of OGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0002100121-26-000580-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001628280-26-023127", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Joseph T. Morrissey Jr.", "who_key": "Morrissey Joseph T. Jr.", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39928.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023127/0001628280-26-023127-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023139", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Lynette Holzbaur", "who_key": "Holzbaur Lynette", "role": "SVP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17818.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023139/0001628280-26-023139-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023143", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Vittorio Nisita", "who_key": "Nisita Vittorio", "role": "Head of Global Business Svcs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25382.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023143/0001628280-26-023143-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023146", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Kirke Weaver", "who_key": "Weaver Kirke", "role": "Gen. Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30067.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023146/0001628280-26-023146-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023150", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Aaron Falcione", "who_key": "Falcione Aaron", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023150/0001628280-26-023150-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023157", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Matthew M. Walsh", "who_key": "WALSH MATTHEW M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65589.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023157/0001628280-26-023157-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023166", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Rachel A. Stahler", "who_key": "Stahler Rachel A", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36839.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023166/0001628280-26-023166-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023180", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Daniel Karp", "who_key": "Karp Daniel", "role": "Executive VP, Corp. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32256.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023180/0001628280-26-023180-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023188", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Ferreira Juan Camilo Arjona", "who_key": "Arjona Ferreira Juan Camilo", "role": "Head of R&D & CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27474.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023188/0001628280-26-023188-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-023209", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Juliana Papa Drinane", "who_key": "Drinane Juliana Papa", "role": "Interim Head of Mfg & Supply", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32125.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026023209/0001628280-26-023209-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001628280-26-022368", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Joseph T. Morrissey Jr.", "who_key": "Morrissey Joseph T. Jr.", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16229.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on OGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026022368/0001628280-26-022368-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314804}], "recent_buys": [{"id": "0001628280-26-031780", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Lynette Holzbaur", "who_key": "Holzbaur Lynette", "role": "SVP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 353080.3964268, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider puts $353K into OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026031780/0001628280-26-031780-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001628280-25-052004", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Carrie Smith Cox", "who_key": "COX CARRIE SMITH", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 501755.34, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OGN lands a director's $502K", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828025052004/0001628280-25-052004-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "0001821825-25-000037", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Carrie Smith Cox", "who_key": "COX CARRIE SMITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100591.16369999999, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OGN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000037/0001821825-25-000037-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774164}, {"id": "0001821825-25-000033", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Aaron Falcione", "who_key": "Falcione Aaron", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48235.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying OGN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000033/0001821825-25-000033-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784244}, {"id": "0001821825-25-000031", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Kirke Weaver", "who_key": "Weaver Kirke", "role": "Gen. Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 74054.225, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000031/0001821825-25-000031-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785684}, {"id": "0001821825-25-000029", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Daniel Karp", "who_key": "Karp Daniel", "role": "Executive VP, Corp. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28828.1, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000029/0001821825-25-000029-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785684}, {"id": "0001821825-25-000027", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Matthew M. Walsh", "who_key": "WALSH MATTHEW M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100548.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying OGN \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000027/0001821825-25-000027-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787124}, {"id": "0001821825-25-000025", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Kevin Ali", "who_key": "Ali Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 299370.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OGN draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000025/0001821825-25-000025-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787124}, {"id": "0001821825-24-000002", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Kirke Weaver", "who_key": "Weaver Kirke", "role": "Gen. Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49938.928, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 8 buying OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182524000002/0001821825-24-000002-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417844}, {"id": "0000899243-21-033675", "src": "INSIDERS", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Ma. Fatima Francisco", "who_key": "Francisco Ma. Fatima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101370.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 8 insiders into OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000089924321033675/0000899243-21-033675-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738324}], "institutional": [{"id": "13DG-0000919574-26-005523", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & Co.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. takes a 6.9% passive stake in OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0000919574-26-005523-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100121-26-000905", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. moves to a 5.77% passive stake in OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0002100121-26-000905-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-000895", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & Co.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. takes a 5.26% passive stake in OGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0002100119-26-000895-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000580", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & Co.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. crosses 5% of OGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0002100121-26-000580-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001928", "src": "13DG", "ticker": "OGN", "cik": "1821825", "company": "Organon & Co.", "company_raw": "Organon & Co.", "who": "Organon & Co.", "who_key": "Organon & 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Organon & Co. adjusts its stake in OGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/0000102909-26-001928-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Organon & Co. Common Stock ", "new_value": "Organon & Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001821825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001821825", "applied": 1, "detected_at": "2026-10-26T18:52:06.619618"}]}, "key_people": [{"who": "Lynette Holzbaur", "who_key": "Holzbaur Lynette", "role": "SVP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 353080.3964268, "sold": 353080.3964268, "net": 0.0, "trades": 2, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 353080.3964268, "date": "2026-05-06", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026031780/0001628280-26-031780-index.htm"}, {"action": "SELL", "amount": 353080.3964268, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026032059/0001628280-26-032059-index.htm"}], "latest": {"action": "BUY", "amount": 353080.3964268, "date": "2026-05-06", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026031780/0001628280-26-031780-index.htm"}}, {"who": "Carrie Smith Cox", "who_key": "COX CARRIE SMITH", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 602346.5037, "sold": 0, "net": 602346.5037, "trades": 2, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 501755.34, "date": "2025-11-12", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828025052004/0001628280-25-052004-index.htm"}, {"action": "BUY", "amount": 100591.16369999999, "date": "2025-05-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000037/0001821825-25-000037-index.htm"}], "latest": {"action": "BUY", "amount": 501755.34, "date": "2025-11-12", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828025052004/0001628280-25-052004-index.htm"}}, {"who": "Kevin Ali", "who_key": "Ali Kevin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 299370.0, "sold": 0, "net": 299370.0, "trades": 1, "top_score": 56.8, "lean": "buying", "history": [{"action": "BUY", "amount": 299370.0, "date": "2025-05-05", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000025/0001821825-25-000025-index.htm"}], "latest": {"action": "BUY", "amount": 299370.0, "date": "2025-05-05", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000025/0001821825-25-000025-index.htm"}}, {"who": "Juliana Papa Drinane", "who_key": "Drinane Juliana Papa", "role": "Head of Mfg & Supply", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200306.77000000002, "net": -200306.77000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200306.77000000002, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026053306/0001628280-26-053306-index.htm"}], "latest": {"action": "SELL", "amount": 200306.77000000002, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000162828026053306/0001628280-26-053306-index.htm"}}, {"who": "Kirke Weaver", "who_key": "Weaver Kirke", "role": "Gen. Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "bought": 123993.153, "sold": 0, "net": 123993.153, "trades": 2, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 74054.225, "date": "2025-05-06", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000031/0001821825-25-000031-index.htm"}, {"action": "BUY", "amount": 49938.928, "date": "2024-02-22", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182524000002/0001821825-24-000002-index.htm"}], "latest": {"action": "BUY", "amount": 74054.225, "date": "2025-05-06", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000031/0001821825-25-000031-index.htm"}}, {"who": "Ma. Fatima Francisco", "who_key": "Francisco Ma. Fatima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101370.0, "sold": 0, "net": 101370.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 101370.0, "date": "2021-08-19", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000089924321033675/0000899243-21-033675-index.htm"}], "latest": {"action": "BUY", "amount": 101370.0, "date": "2021-08-19", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000089924321033675/0000899243-21-033675-index.htm"}}, {"who": "Matthew M. Walsh", "who_key": "WALSH MATTHEW M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100548.0, "sold": 0, "net": 100548.0, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 100548.0, "date": "2025-05-05", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000027/0001821825-25-000027-index.htm"}], "latest": {"action": "BUY", "amount": 100548.0, "date": "2025-05-05", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000027/0001821825-25-000027-index.htm"}}, {"who": "Aaron Falcione", "who_key": "Falcione Aaron", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 48235.0, "sold": 0, "net": 48235.0, "trades": 1, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 48235.0, "date": "2025-05-07", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000033/0001821825-25-000033-index.htm"}], "latest": {"action": "BUY", "amount": 48235.0, "date": "2025-05-07", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1821825/000182182525000033/0001821825-25-000033-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -202308.77000000002}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005523", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056061", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007707", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053306", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000905", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089008", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051230", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314587", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-17", "title": "Form DEFA14A", "accession": "0001193125-26-307830", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307767", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-17", "title": "Form DEFM14A", "accession": "0001193125-26-273323", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043256", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043249", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043247", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043245", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043243", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043241", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043228", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043224", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043218", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072953", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001193125-26-266707", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-06-01", "title": "Form PREM14A", "accession": "0001193125-26-249541", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067765", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001104659-26-058138", "price_sensitive": false}], "performance": {"ticker": "OGN", "has_prices": true, "summary": {"n": 10, "avg": 0.33695360424051557, "win_rate": 0.8, "best": 0.7795071335927368, "worst": -0.5976539589442815, "as_of": "2026-08-14"}, "buys": [{"who": "Holzbaur Lynette", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and Corporate Controller", "amount": 353080.3964268, "date": "2026-05-06", "score": 55.6, "ref_price": 13.41, "return": 0.023117076808352014}, {"who": "COX CARRIE SMITH", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chair, Director", "amount": 501755.34, "date": "2025-11-12", "score": 62.4, "ref_price": 7.71, "return": 0.7795071335927368}, {"who": "COX CARRIE SMITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100591.16369999999, "date": "2025-05-14", "score": 39.1, "ref_price": 8.04, "return": 0.7064676616915425}, {"who": "Falcione Aaron", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 48235.0, "date": "2025-05-07", "score": 40.5, "ref_price": 8.76, "return": 0.5662100456621005}, {"who": "Weaver Kirke", "person_type": "EXEC", "person_label": "Execs", "role": "Gen. Counsel & Corp. Secy.", "amount": 74054.225, "date": "2025-05-06", "score": 35.2, "ref_price": 9.13, "return": 0.5027382256297919}, {"who": "Karp Daniel", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Corp. Dev.", "amount": 28828.1, "date": "2025-05-06", "score": 28.9, "ref_price": 9.13, "return": 0.5027382256297919}, {"who": "WALSH MATTHEW M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100548.0, "date": "2025-05-05", "score": 47.9, "ref_price": 8.72, "return": 0.573394495412844}, {"who": "Ali Kevin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 299370.0, "date": "2025-05-05", "score": 56.8, "ref_price": 8.72, "return": 0.573394495412844}, {"who": "Weaver Kirke", "person_type": "EXEC", "person_label": "Execs", "role": "Gen. Counsel & Corp. Secy.", "amount": 49938.928, "date": "2024-02-22", "score": 33.8, "ref_price": 18.55, "return": -0.26037735849056604}, {"who": "Francisco Ma. Fatima", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101370.0, "date": "2021-08-19", "score": 39.1, "ref_price": 34.1, "return": -0.5976539589442815}]}, "price_series": [{"date": "2021-05-14", "close": 33.25, "volume": 342947.0}, {"date": "2021-05-17", "close": 34.1, "volume": 31467.0}, {"date": "2021-05-18", "close": 37.5, "volume": 48892.0}, {"date": "2021-05-19", "close": 37.5, "volume": 43936.0}, {"date": "2021-05-20", "close": 37.75, "volume": 22918.0}, {"date": "2021-05-21", "close": 37.6, "volume": 18272.0}, {"date": "2021-05-24", "close": 38.0, "volume": 30555.0}, {"date": "2021-05-25", "close": 36.95, "volume": 35756.0}, {"date": "2021-05-26", "close": 36.83, "volume": 44359.0}, {"date": "2021-05-27", "close": 35.5, "volume": 40667.0}, {"date": "2021-05-28", "close": 35.75, "volume": 60810.0}, {"date": "2021-06-01", "close": 36.0, "volume": 51993.0}, {"date": "2021-06-02", "close": 35.26, "volume": 1306897.0}, {"date": "2021-06-03", "close": 37.0, "volume": 22326020.0}, {"date": "2021-06-04", "close": 34.15, "volume": 7502305.0}, {"date": "2021-06-07", "close": 31.42, "volume": 11513110.0}, {"date": "2021-06-08", "close": 28.91, "volume": 18500290.0}, {"date": "2021-06-09", "close": 28.45, "volume": 14563600.0}, {"date": "2021-06-10", "close": 30.33, "volume": 11205890.0}, {"date": "2021-06-11", "close": 29.65, "volume": 5728907.0}, {"date": "2021-06-14", "close": 30.28, "volume": 6971953.0}, {"date": "2021-06-15", "close": 31.81, "volume": 6339088.0}, {"date": "2021-06-16", "close": 30.7, "volume": 5288132.0}, {"date": "2021-06-17", "close": 31.46, "volume": 5086446.0}, {"date": "2021-06-18", "close": 29.98, "volume": 10213830.0}, {"date": "2021-06-21", "close": 29.41, "volume": 3542702.0}, {"date": "2021-06-22", "close": 29.53, "volume": 4218326.0}, {"date": "2021-06-23", "close": 29.5, "volume": 3880875.0}, {"date": "2021-06-24", "close": 29.77, "volume": 2769564.0}, {"date": "2021-06-25", "close": 30.19, "volume": 13582740.0}, {"date": "2021-06-28", "close": 30.94, "volume": 3106152.0}, {"date": "2021-06-29", "close": 30.55, "volume": 2256727.0}, {"date": "2021-06-30", "close": 30.26, "volume": 2011138.0}, {"date": "2021-07-01", "close": 30.82, "volume": 2437119.0}, {"date": "2021-07-02", "close": 30.86, "volume": 1813073.0}, {"date": "2021-07-06", "close": 31.0, "volume": 2853517.0}, {"date": "2021-07-07", "close": 30.12, "volume": 2936212.0}, {"date": "2021-07-08", "close": 29.65, "volume": 1931412.0}, {"date": "2021-07-09", "close": 30.1, "volume": 2345711.0}, {"date": "2021-07-12", "close": 29.74, "volume": 1855651.0}, {"date": "2021-07-13", "close": 29.1, "volume": 2047933.0}, {"date": "2021-07-14", "close": 29.34, "volume": 2004663.0}, {"date": "2021-07-15", "close": 28.91, "volume": 2112296.0}, {"date": "2021-07-16", "close": 28.87, "volume": 1757732.0}, {"date": "2021-07-19", "close": 29.14, "volume": 2261653.0}, {"date": "2021-07-20", "close": 29.61, "volume": 1922637.0}, {"date": "2021-07-21", "close": 30.46, "volume": 2068422.0}, {"date": "2021-07-22", "close": 30.92, "volume": 2221127.0}, {"date": "2021-07-23", "close": 29.8, "volume": 1618174.0}, {"date": "2021-07-26", "close": 29.66, "volume": 1526892.0}, {"date": "2021-07-27", "close": 29.12, "volume": 2005402.0}, {"date": "2021-07-28", "close": 29.74, "volume": 1854551.0}, {"date": "2021-07-29", "close": 29.23, "volume": 1777020.0}, {"date": "2021-07-30", "close": 29.01, "volume": 1504450.0}, {"date": "2021-08-02", "close": 29.53, "volume": 1761869.0}, {"date": "2021-08-03", "close": 29.51, "volume": 1386730.0}, {"date": "2021-08-04", "close": 28.63, "volume": 1851926.0}, {"date": "2021-08-05", "close": 29.56, "volume": 2190667.0}, {"date": "2021-08-06", "close": 29.5, "volume": 1298680.0}, {"date": "2021-08-09", "close": 29.1, "volume": 1982564.0}, {"date": "2021-08-10", "close": 30.35, "volume": 2980245.0}, {"date": "2021-08-11", "close": 29.93, "volume": 1869093.0}, {"date": "2021-08-12", "close": 33.5, "volume": 7829569.0}, {"date": "2021-08-13", "close": 34.21, "volume": 3441477.0}, {"date": "2021-08-16", "close": 34.33, "volume": 2745751.0}, {"date": "2021-08-17", "close": 35.38, "volume": 4683490.0}, {"date": "2021-08-18", "close": 33.59, "volume": 4684987.0}, {"date": "2021-08-19", "close": 34.1, "volume": 2501347.0}, {"date": "2021-08-20", "close": 33.22, "volume": 2354628.0}, {"date": "2021-08-23", "close": 33.24, "volume": 2473710.0}, {"date": "2021-08-24", "close": 33.16, "volume": 2117657.0}, {"date": "2021-08-25", "close": 33.3, "volume": 1929428.0}, {"date": "2021-08-26", "close": 33.96, "volume": 1607914.0}, {"date": "2021-08-27", "close": 34.25, "volume": 1165789.0}, {"date": "2021-08-30", "close": 33.72, "volume": 1069016.0}, {"date": "2021-08-31", "close": 33.89, "volume": 1694611.0}, {"date": "2021-09-01", "close": 34.56, "volume": 2738788.0}, {"date": "2021-09-02", "close": 35.61, "volume": 2560691.0}, {"date": "2021-09-03", "close": 35.61, "volume": 1466389.0}, {"date": "2021-09-07", "close": 35.64, "volume": 2247963.0}, {"date": "2021-09-08", "close": 34.97, "volume": 2185017.0}, {"date": "2021-09-09", "close": 34.68, "volume": 1573687.0}, {"date": "2021-09-10", "close": 33.88, "volume": 1658485.0}, {"date": "2021-09-13", "close": 33.83, "volume": 1950103.0}, {"date": "2021-09-14", "close": 33.42, "volume": 1570318.0}, {"date": "2021-09-15", "close": 33.72, "volume": 1953210.0}, {"date": "2021-09-16", "close": 33.76, "volume": 1280625.0}, {"date": "2021-09-17", "close": 34.03, "volume": 4341396.0}, {"date": "2021-09-20", "close": 32.94, "volume": 1937552.0}, {"date": "2021-09-21", "close": 32.89, "volume": 1162910.0}, {"date": "2021-09-22", "close": 32.65, "volume": 1332108.0}, {"date": "2021-09-23", "close": 33.38, "volume": 1608453.0}, {"date": "2021-09-24", "close": 33.69, "volume": 1888126.0}, {"date": "2021-09-27", "close": 33.54, "volume": 1281298.0}, {"date": "2021-09-28", "close": 33.04, "volume": 1286882.0}, {"date": "2021-09-29", "close": 33.98, "volume": 1306505.0}, {"date": "2021-09-30", "close": 32.79, "volume": 1481656.0}, {"date": "2021-10-01", "close": 33.33, "volume": 1497640.0}, {"date": "2021-10-04", "close": 32.94, "volume": 1785006.0}, {"date": "2021-10-05", "close": 32.53, "volume": 2452947.0}, {"date": "2021-10-06", "close": 33.07, "volume": 2533341.0}, {"date": "2021-10-07", "close": 32.84, "volume": 1339662.0}, {"date": "2021-10-08", "close": 32.57, "volume": 1249103.0}, {"date": "2021-10-11", "close": 33.21, "volume": 1319357.0}, {"date": "2021-10-12", "close": 32.84, "volume": 1271386.0}, {"date": "2021-10-13", "close": 33.15, "volume": 1251184.0}, {"date": "2021-10-14", "close": 33.64, "volume": 1624695.0}, {"date": "2021-10-15", "close": 34.89, "volume": 1675952.0}, {"date": "2021-10-18", "close": 34.8, "volume": 1236685.0}, {"date": "2021-10-19", "close": 35.06, "volume": 1246553.0}, {"date": "2021-10-20", "close": 35.76, "volume": 1161195.0}, {"date": "2021-10-21", "close": 35.36, "volume": 1100547.0}, {"date": "2021-10-22", "close": 35.66, "volume": 765559.0}, {"date": "2021-10-25", "close": 36.91, "volume": 1498138.0}, {"date": "2021-10-26", "close": 36.71, "volume": 1598529.0}, {"date": "2021-10-27", "close": 35.72, "volume": 1013651.0}, {"date": "2021-10-28", "close": 36.52, "volume": 1282755.0}, {"date": "2021-10-29", "close": 36.75, "volume": 1800321.0}, {"date": "2021-11-01", "close": 37.13, "volume": 1108590.0}, {"date": "2021-11-02", "close": 36.49, "volume": 1326005.0}, {"date": "2021-11-03", "close": 36.82, "volume": 1549904.0}, {"date": "2021-11-04", "close": 36.26, "volume": 1777245.0}, {"date": "2021-11-05", "close": 36.28, "volume": 2380957.0}, {"date": "2021-11-08", "close": 36.99, "volume": 3474474.0}, {"date": "2021-11-09", "close": 36.64, "volume": 2567395.0}, {"date": "2021-11-10", "close": 36.63, "volume": 4025506.0}, {"date": "2021-11-11", "close": 34.72, "volume": 5810358.0}, {"date": "2021-11-12", "close": 33.7, "volume": 2531677.0}, {"date": "2021-11-15", "close": 33.38, "volume": 2553549.0}, {"date": "2021-11-16", "close": 33.54, "volume": 2385425.0}, {"date": "2021-11-17", "close": 32.95, "volume": 2008713.0}, {"date": "2021-11-18", "close": 31.6, "volume": 2625847.0}, {"date": "2021-11-19", "close": 31.25, "volume": 2631599.0}, {"date": "2021-11-22", "close": 31.64, "volume": 2183306.0}, {"date": "2021-11-23", "close": 31.2, "volume": 2011188.0}, {"date": "2021-11-24", "close": 31.54, "volume": 1872711.0}, {"date": "2021-11-26", "close": 31.13, "volume": 1287189.0}, {"date": "2021-11-29", "close": 30.62, "volume": 2286902.0}, {"date": "2021-11-30", "close": 29.23, "volume": 3273114.0}, {"date": "2021-12-01", "close": 28.73, "volume": 2858669.0}, {"date": "2021-12-02", "close": 29.67, "volume": 2700945.0}, {"date": "2021-12-03", "close": 28.83, "volume": 2416093.0}, {"date": "2021-12-06", "close": 29.31, "volume": 2134956.0}, {"date": "2021-12-07", "close": 29.31, "volume": 2349040.0}, {"date": "2021-12-08", "close": 29.33, "volume": 2155597.0}, {"date": "2021-12-09", "close": 28.67, "volume": 2045923.0}, {"date": "2021-12-10", "close": 28.74, "volume": 2252849.0}, {"date": "2021-12-13", "close": 28.87, "volume": 2693312.0}, {"date": "2021-12-14", "close": 28.85, "volume": 3676858.0}, {"date": "2021-12-15", "close": 29.33, "volume": 2113244.0}, {"date": "2021-12-16", "close": 30.33, "volume": 2527937.0}, {"date": "2021-12-17", "close": 30.19, "volume": 4749727.0}, {"date": "2021-12-20", "close": 29.36, "volume": 1855510.0}, {"date": "2021-12-21", "close": 29.79, "volume": 1555362.0}, {"date": "2021-12-22", "close": 30.01, "volume": 1159995.0}, {"date": "2021-12-23", "close": 30.22, "volume": 957704.0}, {"date": "2021-12-27", "close": 30.09, "volume": 1250281.0}, {"date": "2021-12-28", "close": 29.89, "volume": 1256865.0}, {"date": "2021-12-29", "close": 29.82, "volume": 1309095.0}, {"date": "2021-12-30", "close": 30.73, "volume": 1385151.0}, {"date": "2021-12-31", "close": 30.45, "volume": 1018857.0}, {"date": "2022-01-03", "close": 31.16, "volume": 1332013.0}, {"date": "2022-01-04", "close": 31.52, "volume": 1641720.0}, {"date": "2022-01-05", "close": 31.1, "volume": 1979282.0}, {"date": "2022-01-06", "close": 31.51, "volume": 2011958.0}, {"date": "2022-01-07", "close": 32.41, "volume": 1350912.0}, {"date": "2022-01-10", "close": 32.21, "volume": 2822508.0}, {"date": "2022-01-11", "close": 32.75, "volume": 2090079.0}, {"date": "2022-01-12", "close": 32.61, "volume": 1569754.0}, {"date": "2022-01-13", "close": 32.9, "volume": 1578650.0}, {"date": "2022-01-14", "close": 32.86, "volume": 1771117.0}, {"date": "2022-01-18", "close": 32.07, "volume": 1900449.0}, {"date": "2022-01-19", "close": 32.24, "volume": 1992477.0}, {"date": "2022-01-20", "close": 31.82, "volume": 1740215.0}, {"date": "2022-01-21", "close": 30.97, "volume": 1900765.0}, {"date": "2022-01-24", "close": 30.45, "volume": 2615059.0}, {"date": "2022-01-25", "close": 30.71, "volume": 1955370.0}, {"date": "2022-01-26", "close": 30.73, "volume": 1374967.0}, {"date": "2022-01-27", "close": 30.7, "volume": 1939124.0}, {"date": "2022-01-28", "close": 31.45, "volume": 1680883.0}, {"date": "2022-01-31", "close": 31.91, "volume": 4413688.0}, {"date": "2022-02-01", "close": 32.99, "volume": 1846789.0}, {"date": "2022-02-02", "close": 33.33, "volume": 1693903.0}, {"date": "2022-02-03", "close": 32.92, "volume": 1663713.0}, {"date": "2022-02-04", "close": 33.12, "volume": 1627455.0}, {"date": "2022-02-07", "close": 33.52, "volume": 1090316.0}, {"date": "2022-02-08", "close": 33.75, "volume": 1635555.0}, {"date": "2022-02-09", "close": 34.59, "volume": 1557670.0}, {"date": "2022-02-10", "close": 34.45, "volume": 1329408.0}, {"date": "2022-02-11", "close": 34.72, "volume": 1474476.0}, {"date": "2022-02-14", "close": 34.38, "volume": 1782290.0}, {"date": "2022-02-15", "close": 35.22, "volume": 1931772.0}, {"date": "2022-02-16", "close": 36.34, "volume": 3114144.0}, {"date": "2022-02-17", "close": 36.37, "volume": 4587436.0}, {"date": "2022-02-18", "close": 36.09, "volume": 3145201.0}, {"date": "2022-02-22", "close": 35.98, "volume": 2219874.0}, {"date": "2022-02-23", "close": 35.5, "volume": 2244488.0}, {"date": "2022-02-24", "close": 36.03, "volume": 2440063.0}, {"date": "2022-02-25", "close": 37.57, "volume": 3494991.0}, {"date": "2022-02-28", "close": 37.33, "volume": 2846702.0}, {"date": "2022-03-01", "close": 37.46, "volume": 3675083.0}, {"date": "2022-03-02", "close": 39.36, "volume": 3434362.0}, {"date": "2022-03-03", "close": 39.02, "volume": 1353333.0}, {"date": "2022-03-04", "close": 38.82, "volume": 2889968.0}, {"date": "2022-03-07", "close": 38.42, "volume": 2688835.0}, {"date": "2022-03-08", "close": 36.65, "volume": 2529809.0}, {"date": "2022-03-09", "close": 36.46, "volume": 1789916.0}, {"date": "2022-03-10", "close": 35.98, "volume": 1954073.0}, {"date": "2022-03-11", "close": 35.83, "volume": 1488562.0}, {"date": "2022-03-14", "close": 32.36, "volume": 7855507.0}, {"date": "2022-03-15", "close": 32.29, "volume": 3654868.0}, {"date": "2022-03-16", "close": 32.9, "volume": 2962414.0}, {"date": "2022-03-17", "close": 34.34, "volume": 2682598.0}, {"date": "2022-03-18", "close": 35.08, "volume": 9038426.0}, {"date": "2022-03-21", "close": 34.77, "volume": 1670128.0}, {"date": "2022-03-22", "close": 35.35, "volume": 1311978.0}, {"date": "2022-03-23", "close": 35.34, "volume": 1583637.0}, {"date": "2022-03-24", "close": 35.3, "volume": 1306793.0}, {"date": "2022-03-25", "close": 34.99, "volume": 1060281.0}, {"date": "2022-03-28", "close": 35.17, "volume": 1445192.0}, {"date": "2022-03-29", "close": 35.32, "volume": 1038094.0}, {"date": "2022-03-30", "close": 35.81, "volume": 1645316.0}, {"date": "2022-03-31", "close": 34.93, "volume": 1637796.0}, {"date": "2022-04-01", "close": 35.15, "volume": 1610754.0}, {"date": "2022-04-04", "close": 34.72, "volume": 1471646.0}, {"date": "2022-04-05", "close": 35.4, "volume": 2060324.0}, {"date": "2022-04-06", "close": 36.2, "volume": 1894072.0}, {"date": "2022-04-07", "close": 36.2, "volume": 2386298.0}, {"date": "2022-04-08", "close": 35.87, "volume": 3120684.0}, {"date": "2022-04-11", "close": 35.18, "volume": 1480143.0}, {"date": "2022-04-12", "close": 34.99, "volume": 1184407.0}, {"date": "2022-04-13", "close": 34.98, "volume": 935353.0}, {"date": "2022-04-14", "close": 34.9, "volume": 1516099.0}, {"date": "2022-04-18", "close": 33.38, "volume": 1170941.0}, {"date": "2022-04-19", "close": 33.95, "volume": 1073222.0}, {"date": "2022-04-20", "close": 33.35, "volume": 852293.0}, {"date": "2022-04-21", "close": 32.77, "volume": 1310607.0}, {"date": "2022-04-22", "close": 32.26, "volume": 1242874.0}, {"date": "2022-04-25", "close": 32.51, "volume": 1189450.0}, {"date": "2022-04-26", "close": 31.66, "volume": 1008941.0}, {"date": "2022-04-27", "close": 32.42, "volume": 1204443.0}, {"date": "2022-04-28", "close": 33.0, "volume": 1508128.0}, {"date": "2022-04-29", "close": 32.33, "volume": 2811372.0}, {"date": "2022-05-02", "close": 32.08, "volume": 2473757.0}, {"date": "2022-05-03", "close": 32.44, "volume": 1965333.0}, {"date": "2022-05-04", "close": 33.19, "volume": 1409211.0}, {"date": "2022-05-05", "close": 34.87, "volume": 3414867.0}, {"date": "2022-05-06", "close": 34.77, "volume": 2448923.0}, {"date": "2022-05-09", "close": 34.72, "volume": 2429914.0}, {"date": "2022-05-10", "close": 34.76, "volume": 1895676.0}, {"date": "2022-05-11", "close": 33.35, "volume": 2046655.0}, {"date": "2022-05-12", "close": 34.63, "volume": 1322676.0}, {"date": "2022-05-13", "close": 34.94, "volume": 1145804.0}, {"date": "2022-05-16", "close": 35.43, "volume": 1071937.0}, {"date": "2022-05-17", "close": 36.73, "volume": 1441425.0}, {"date": "2022-05-18", "close": 35.96, "volume": 1651631.0}, {"date": "2022-05-19", "close": 36.57, "volume": 1430572.0}, {"date": "2022-05-20", "close": 37.64, "volume": 1926814.0}, {"date": "2022-05-23", "close": 37.53, "volume": 1141784.0}, {"date": "2022-05-24", "close": 37.52, "volume": 1165362.0}, {"date": "2022-05-25", "close": 38.1, "volume": 1213095.0}, {"date": "2022-05-26", "close": 38.56, "volume": 1160593.0}, {"date": "2022-05-27", "close": 38.9, "volume": 1182235.0}, {"date": "2022-05-31", "close": 37.96, "volume": 2201618.0}, {"date": "2022-06-01", "close": 37.75, "volume": 1172834.0}, {"date": "2022-06-02", "close": 37.33, "volume": 1409088.0}, {"date": "2022-06-03", "close": 37.18, "volume": 777288.0}, {"date": "2022-06-06", "close": 37.47, "volume": 905740.0}, {"date": "2022-06-07", "close": 37.81, "volume": 1106288.0}, {"date": "2022-06-08", "close": 37.61, "volume": 816530.0}, {"date": "2022-06-09", "close": 36.39, "volume": 868270.0}, {"date": "2022-06-10", "close": 35.46, "volume": 1161543.0}, {"date": "2022-06-13", "close": 34.2, "volume": 1280239.0}, {"date": "2022-06-14", "close": 33.13, "volume": 1926507.0}, {"date": "2022-06-15", "close": 33.59, "volume": 1694703.0}, {"date": "2022-06-16", "close": 32.81, "volume": 1660408.0}, {"date": "2022-06-17", "close": 33.17, "volume": 4224422.0}, {"date": "2022-06-21", "close": 32.88, "volume": 1883681.0}, {"date": "2022-06-22", "close": 33.59, "volume": 1381850.0}, {"date": "2022-06-23", "close": 34.92, "volume": 1481688.0}, {"date": "2022-06-24", "close": 35.86, "volume": 1812077.0}, {"date": "2022-06-27", "close": 35.43, "volume": 858924.0}, {"date": "2022-06-28", "close": 34.79, "volume": 865826.0}, {"date": "2022-06-29", "close": 34.57, "volume": 816340.0}, {"date": "2022-06-30", "close": 33.75, "volume": 1359175.0}, {"date": "2022-07-01", "close": 34.25, "volume": 1018442.0}, {"date": "2022-07-05", "close": 34.2, "volume": 1338281.0}, {"date": "2022-07-06", "close": 33.29, "volume": 1601300.0}, {"date": "2022-07-07", "close": 33.05, "volume": 2274547.0}, {"date": "2022-07-08", "close": 32.75, "volume": 1216959.0}, {"date": "2022-07-11", "close": 32.7, "volume": 945604.0}, {"date": "2022-07-12", "close": 32.86, "volume": 1679615.0}, {"date": "2022-07-13", "close": 32.28, "volume": 1595403.0}, {"date": "2022-07-14", "close": 31.85, "volume": 1486487.0}, {"date": "2022-07-15", "close": 31.97, "volume": 1336689.0}, {"date": "2022-07-18", "close": 31.2, "volume": 1614801.0}, {"date": "2022-07-19", "close": 31.57, "volume": 1217465.0}, {"date": "2022-07-20", "close": 31.66, "volume": 1278501.0}, {"date": "2022-07-21", "close": 31.76, "volume": 1015840.0}, {"date": "2022-07-22", "close": 31.96, "volume": 897822.0}, {"date": "2022-07-25", "close": 32.8, "volume": 1624452.0}, {"date": "2022-07-26", "close": 32.9, "volume": 1202498.0}, {"date": "2022-07-27", "close": 32.64, "volume": 1217368.0}, {"date": "2022-07-28", "close": 32.45, "volume": 1153455.0}, {"date": "2022-07-29", "close": 31.72, "volume": 2896628.0}, {"date": "2022-08-01", "close": 31.83, "volume": 1715280.0}, {"date": "2022-08-02", "close": 31.77, "volume": 1028136.0}, {"date": "2022-08-03", "close": 32.57, "volume": 1895919.0}, {"date": "2022-08-04", "close": 32.41, "volume": 2145828.0}, {"date": "2022-08-05", "close": 31.5, "volume": 2755356.0}, {"date": "2022-08-08", "close": 31.54, "volume": 1913911.0}, {"date": "2022-08-09", "close": 31.39, "volume": 879637.0}, {"date": "2022-08-10", "close": 31.52, "volume": 2546245.0}, {"date": "2022-08-11", "close": 31.69, "volume": 2021893.0}, {"date": "2022-08-12", "close": 30.99, "volume": 2161729.0}, {"date": "2022-08-15", "close": 31.01, "volume": 1145937.0}, {"date": "2022-08-16", "close": 31.18, "volume": 977178.0}, {"date": "2022-08-17", "close": 30.87, "volume": 1114459.0}, {"date": "2022-08-18", "close": 30.73, "volume": 1148355.0}, {"date": "2022-08-19", "close": 30.66, "volume": 1312029.0}, {"date": "2022-08-22", "close": 30.37, "volume": 1226001.0}, {"date": "2022-08-23", "close": 29.92, "volume": 2520775.0}, {"date": "2022-08-24", "close": 30.06, "volume": 1280086.0}, {"date": "2022-08-25", "close": 30.34, "volume": 1113183.0}, {"date": "2022-08-26", "close": 29.69, "volume": 1413667.0}, {"date": "2022-08-29", "close": 29.35, "volume": 1164245.0}, {"date": "2022-08-30", "close": 28.66, "volume": 1306533.0}, {"date": "2022-08-31", "close": 28.53, "volume": 1792640.0}, {"date": "2022-09-01", "close": 28.81, "volume": 1332074.0}, {"date": "2022-09-02", "close": 28.5, "volume": 1398189.0}, {"date": "2022-09-06", "close": 28.71, "volume": 1727033.0}, {"date": "2022-09-07", "close": 28.96, "volume": 1740436.0}, {"date": "2022-09-08", "close": 29.36, "volume": 1106424.0}, {"date": "2022-09-09", "close": 29.83, "volume": 1371991.0}, {"date": "2022-09-12", "close": 29.71, "volume": 1425982.0}, {"date": "2022-09-13", "close": 28.73, "volume": 1260693.0}, {"date": "2022-09-14", "close": 28.62, "volume": 1647309.0}, {"date": "2022-09-15", "close": 28.75, "volume": 1501645.0}, {"date": "2022-09-16", "close": 28.61, "volume": 5940374.0}, {"date": "2022-09-19", "close": 28.3, "volume": 1875360.0}, {"date": "2022-09-20", "close": 27.3, "volume": 1435746.0}, {"date": "2022-09-21", "close": 26.8, "volume": 1135035.0}, {"date": "2022-09-22", "close": 26.29, "volume": 1475762.0}, {"date": "2022-09-23", "close": 25.75, "volume": 1832044.0}, {"date": "2022-09-26", "close": 25.15, "volume": 1489272.0}, {"date": "2022-09-27", "close": 24.26, "volume": 2800167.0}, {"date": "2022-09-28", "close": 24.51, "volume": 2162341.0}, {"date": "2022-09-29", "close": 23.55, "volume": 2305164.0}, {"date": "2022-09-30", "close": 23.4, "volume": 2182613.0}, {"date": "2022-10-03", "close": 24.07, "volume": 2385198.0}, {"date": "2022-10-04", "close": 25.71, "volume": 3136876.0}, {"date": "2022-10-05", "close": 25.63, "volume": 1846797.0}, {"date": "2022-10-06", "close": 24.76, "volume": 1309519.0}, {"date": "2022-10-07", "close": 24.01, "volume": 1335120.0}, {"date": "2022-10-10", "close": 23.67, "volume": 1304827.0}, {"date": "2022-10-11", "close": 23.5, "volume": 4042264.0}, {"date": "2022-10-12", "close": 23.65, "volume": 1648835.0}, {"date": "2022-10-13", "close": 24.03, "volume": 1627685.0}, {"date": "2022-10-14", "close": 23.31, "volume": 2336949.0}, {"date": "2022-10-17", "close": 23.81, "volume": 1840739.0}, {"date": "2022-10-18", "close": 24.17, "volume": 2353753.0}, {"date": "2022-10-19", "close": 23.8, "volume": 1813948.0}, {"date": "2022-10-20", "close": 23.56, "volume": 1121251.0}, {"date": "2022-10-21", "close": 23.68, "volume": 2776056.0}, {"date": "2022-10-24", "close": 24.04, "volume": 1274757.0}, {"date": "2022-10-25", "close": 24.73, "volume": 2353319.0}, {"date": "2022-10-26", "close": 25.29, "volume": 1304895.0}, {"date": "2022-10-27", "close": 25.95, "volume": 2395112.0}, {"date": "2022-10-28", "close": 26.18, "volume": 1527470.0}, {"date": "2022-10-31", "close": 26.18, "volume": 2227166.0}, {"date": "2022-11-01", "close": 26.39, "volume": 1606871.0}, {"date": "2022-11-02", "close": 25.93, "volume": 2028869.0}, {"date": "2022-11-03", "close": 25.88, "volume": 3033337.0}, {"date": "2022-11-04", "close": 24.35, "volume": 3447510.0}, {"date": "2022-11-07", "close": 24.0, "volume": 2659009.0}, {"date": "2022-11-08", "close": 23.56, "volume": 3100929.0}, {"date": "2022-11-09", "close": 23.85, "volume": 2515872.0}, {"date": "2022-11-10", "close": 24.71, "volume": 2559101.0}, {"date": "2022-11-11", "close": 25.31, "volume": 2931719.0}, {"date": "2022-11-14", "close": 24.78, "volume": 1870189.0}, {"date": "2022-11-15", "close": 24.88, "volume": 1605644.0}, {"date": "2022-11-16", "close": 24.39, "volume": 1357641.0}, {"date": "2022-11-17", "close": 23.92, "volume": 1783430.0}, {"date": "2022-11-18", "close": 24.4, "volume": 2175722.0}, {"date": "2022-11-21", "close": 24.72, "volume": 1123833.0}, {"date": "2022-11-22", "close": 24.83, "volume": 1409754.0}, {"date": "2022-11-23", "close": 24.81, "volume": 867591.0}, {"date": "2022-11-25", "close": 25.11, "volume": 641399.0}, {"date": "2022-11-28", "close": 24.66, "volume": 1530941.0}, {"date": "2022-11-29", "close": 24.94, "volume": 2374333.0}, {"date": "2022-11-30", "close": 26.02, "volume": 2422729.0}, {"date": "2022-12-01", "close": 26.42, "volume": 1774284.0}, {"date": "2022-12-02", "close": 26.72, "volume": 1236150.0}, {"date": "2022-12-05", "close": 26.35, "volume": 1102293.0}, {"date": "2022-12-06", "close": 26.15, "volume": 1668167.0}, {"date": "2022-12-07", "close": 26.08, "volume": 1402562.0}, {"date": "2022-12-08", "close": 26.86, "volume": 2082310.0}, {"date": "2022-12-09", "close": 27.05, "volume": 2096947.0}, {"date": "2022-12-12", "close": 27.58, "volume": 3249725.0}, {"date": "2022-12-13", "close": 28.2, "volume": 3037274.0}, {"date": "2022-12-14", "close": 28.62, "volume": 2412991.0}, {"date": "2022-12-15", "close": 28.28, "volume": 2380484.0}, {"date": "2022-12-16", "close": 27.44, "volume": 6891058.0}, {"date": "2022-12-19", "close": 27.43, "volume": 2501189.0}, {"date": "2022-12-20", "close": 27.45, "volume": 1303514.0}, {"date": "2022-12-21", "close": 27.79, "volume": 1219336.0}, {"date": "2022-12-22", "close": 27.64, "volume": 1026356.0}, {"date": "2022-12-23", "close": 27.93, "volume": 966916.0}, {"date": "2022-12-27", "close": 27.94, "volume": 1235297.0}, {"date": "2022-12-28", "close": 27.65, "volume": 1512075.0}, {"date": "2022-12-29", "close": 28.18, "volume": 2031009.0}, {"date": "2022-12-30", "close": 27.93, "volume": 1721957.0}, {"date": "2023-01-03", "close": 28.07, "volume": 1688295.0}, {"date": "2023-01-04", "close": 28.94, "volume": 2300140.0}, {"date": "2023-01-05", "close": 28.84, "volume": 1873640.0}, {"date": "2023-01-06", "close": 29.15, "volume": 1821892.0}, {"date": "2023-01-09", "close": 29.58, "volume": 1696899.0}, {"date": "2023-01-10", "close": 30.12, "volume": 2057381.0}, {"date": "2023-01-11", "close": 30.64, "volume": 2244523.0}, {"date": "2023-01-12", "close": 31.38, "volume": 2715446.0}, {"date": "2023-01-13", "close": 32.06, "volume": 2578306.0}, {"date": "2023-01-17", "close": 32.08, "volume": 2744339.0}, {"date": "2023-01-18", "close": 31.94, "volume": 2385553.0}, {"date": "2023-01-19", "close": 31.41, "volume": 1904267.0}, {"date": "2023-01-20", "close": 31.34, "volume": 1556881.0}, {"date": "2023-01-23", "close": 32.01, "volume": 1434742.0}, {"date": "2023-01-24", "close": 31.41, "volume": 1401171.0}, {"date": "2023-01-25", "close": 30.64, "volume": 1364581.0}, {"date": "2023-01-26", "close": 30.32, "volume": 1432002.0}, {"date": "2023-01-27", "close": 29.94, "volume": 1590632.0}, {"date": "2023-01-30", "close": 29.57, "volume": 1696314.0}, {"date": "2023-01-31", "close": 30.13, "volume": 4840953.0}, {"date": "2023-02-01", "close": 30.31, "volume": 1452223.0}, {"date": "2023-02-02", "close": 30.41, "volume": 1228528.0}, {"date": "2023-02-03", "close": 29.76, "volume": 1032050.0}, {"date": "2023-02-06", "close": 29.58, "volume": 1276240.0}, {"date": "2023-02-07", "close": 29.84, "volume": 826098.0}, {"date": "2023-02-08", "close": 29.68, "volume": 809402.0}, {"date": "2023-02-09", "close": 29.06, "volume": 1258015.0}, {"date": "2023-02-10", "close": 29.02, "volume": 1418405.0}, {"date": "2023-02-13", "close": 29.48, "volume": 1465271.0}, {"date": "2023-02-14", "close": 29.13, "volume": 1423123.0}, {"date": "2023-02-15", "close": 29.26, "volume": 1782664.0}, {"date": "2023-02-16", "close": 24.87, "volume": 9270219.0}, {"date": "2023-02-17", "close": 26.02, "volume": 5159031.0}, {"date": "2023-02-21", "close": 27.04, "volume": 3100386.0}, {"date": "2023-02-22", "close": 26.83, "volume": 2131413.0}, {"date": "2023-02-23", "close": 26.65, "volume": 1374912.0}, {"date": "2023-02-24", "close": 25.59, "volume": 1992002.0}, {"date": "2023-02-27", "close": 25.09, "volume": 3215586.0}, {"date": "2023-02-28", "close": 24.49, "volume": 2889982.0}, {"date": "2023-03-01", "close": 24.29, "volume": 2624246.0}, {"date": "2023-03-02", "close": 24.11, "volume": 2501249.0}, {"date": "2023-03-03", "close": 24.56, "volume": 2458205.0}, {"date": "2023-03-06", "close": 24.12, "volume": 2580390.0}, {"date": "2023-03-07", "close": 23.74, "volume": 2114026.0}, {"date": "2023-03-08", "close": 23.68, "volume": 1453031.0}, {"date": "2023-03-09", "close": 23.27, "volume": 1960523.0}, {"date": "2023-03-10", "close": 22.68, "volume": 2722047.0}, {"date": "2023-03-13", "close": 22.26, "volume": 2734659.0}, {"date": "2023-03-14", "close": 21.95, "volume": 2506992.0}, {"date": "2023-03-15", "close": 21.52, "volume": 2781140.0}, {"date": "2023-03-16", "close": 21.72, "volume": 2720596.0}, {"date": "2023-03-17", "close": 21.67, "volume": 4588710.0}, {"date": "2023-03-20", "close": 22.39, "volume": 2263234.0}, {"date": "2023-03-21", "close": 22.38, "volume": 2035405.0}, {"date": "2023-03-22", "close": 21.85, "volume": 1466117.0}, {"date": "2023-03-23", "close": 21.42, "volume": 1859993.0}, {"date": "2023-03-24", "close": 21.86, "volume": 1596080.0}, {"date": "2023-03-27", "close": 22.08, "volume": 1480213.0}, {"date": "2023-03-28", "close": 22.24, "volume": 1266460.0}, {"date": "2023-03-29", "close": 22.68, "volume": 1712068.0}, {"date": "2023-03-30", "close": 23.09, "volume": 1804894.0}, {"date": "2023-03-31", "close": 23.52, "volume": 2199473.0}, {"date": "2023-04-03", "close": 23.53, "volume": 1773176.0}, {"date": "2023-04-04", "close": 23.08, "volume": 1605795.0}, {"date": "2023-04-05", "close": 23.64, "volume": 1720745.0}, {"date": "2023-04-06", "close": 23.95, "volume": 1341428.0}, {"date": "2023-04-10", "close": 23.85, "volume": 1219371.0}, {"date": "2023-04-11", "close": 23.75, "volume": 1158819.0}, {"date": "2023-04-12", "close": 23.61, "volume": 1524572.0}, {"date": "2023-04-13", "close": 23.98, "volume": 1281507.0}, {"date": "2023-04-14", "close": 23.8, "volume": 1365903.0}, {"date": "2023-04-17", "close": 24.04, "volume": 1543228.0}, {"date": "2023-04-18", "close": 23.59, "volume": 1090610.0}, {"date": "2023-04-19", "close": 23.89, "volume": 1268087.0}, {"date": "2023-04-20", "close": 23.69, "volume": 1390599.0}, {"date": "2023-04-21", "close": 24.11, "volume": 1152135.0}, {"date": "2023-04-24", "close": 24.03, "volume": 1326083.0}, {"date": "2023-04-25", "close": 23.59, "volume": 1344719.0}, {"date": "2023-04-26", "close": 23.7, "volume": 1426629.0}, {"date": "2023-04-27", "close": 24.33, "volume": 1573818.0}, {"date": "2023-04-28", "close": 24.63, "volume": 1928759.0}, {"date": "2023-05-01", "close": 24.5, "volume": 1140972.0}, {"date": "2023-05-02", "close": 24.06, "volume": 1537467.0}, {"date": "2023-05-03", "close": 24.24, "volume": 2373065.0}, {"date": "2023-05-04", "close": 22.01, "volume": 3701055.0}, {"date": "2023-05-05", "close": 22.52, "volume": 2381041.0}, {"date": "2023-05-08", "close": 21.82, "volume": 2251132.0}, {"date": "2023-05-09", "close": 21.24, "volume": 3450261.0}, {"date": "2023-05-10", "close": 21.5, "volume": 4612841.0}, {"date": "2023-05-11", "close": 21.15, "volume": 2444922.0}, {"date": "2023-05-12", "close": 20.87, "volume": 2075515.0}, {"date": "2023-05-15", "close": 20.84, "volume": 2260592.0}, {"date": "2023-05-16", "close": 20.41, "volume": 1474921.0}, {"date": "2023-05-17", "close": 20.58, "volume": 1890879.0}, {"date": "2023-05-18", "close": 20.47, "volume": 1410691.0}, {"date": "2023-05-19", "close": 20.43, "volume": 1944538.0}, {"date": "2023-05-22", "close": 20.74, "volume": 5356358.0}, {"date": "2023-05-23", "close": 20.63, "volume": 1811743.0}, {"date": "2023-05-24", "close": 20.12, "volume": 2157315.0}, {"date": "2023-05-25", "close": 19.86, "volume": 4580555.0}, {"date": "2023-05-26", "close": 19.54, "volume": 2005363.0}, {"date": "2023-05-30", "close": 19.27, "volume": 1893492.0}, {"date": "2023-05-31", "close": 19.39, "volume": 2899212.0}, {"date": "2023-06-01", "close": 19.45, "volume": 1860697.0}, {"date": "2023-06-02", "close": 19.76, "volume": 1578510.0}, {"date": "2023-06-05", "close": 20.19, "volume": 1942342.0}, {"date": "2023-06-06", "close": 20.08, "volume": 1638171.0}, {"date": "2023-06-07", "close": 20.47, "volume": 1666767.0}, {"date": "2023-06-08", "close": 20.01, "volume": 1950524.0}, {"date": "2023-06-09", "close": 19.83, "volume": 2317757.0}, {"date": "2023-06-12", "close": 20.42, "volume": 1970931.0}, {"date": "2023-06-13", "close": 20.39, "volume": 1604632.0}, {"date": "2023-06-14", "close": 20.29, "volume": 1673967.0}, {"date": "2023-06-15", "close": 20.92, "volume": 1825993.0}, {"date": "2023-06-16", "close": 20.91, "volume": 5098160.0}, {"date": "2023-06-20", "close": 20.88, "volume": 1857605.0}, {"date": "2023-06-21", "close": 20.79, "volume": 2907455.0}, {"date": "2023-06-22", "close": 20.91, "volume": 1588773.0}, {"date": "2023-06-23", "close": 20.24, "volume": 2226798.0}, {"date": "2023-06-26", "close": 20.52, "volume": 1385422.0}, {"date": "2023-06-27", "close": 20.62, "volume": 1427501.0}, {"date": "2023-06-28", "close": 20.42, "volume": 1194197.0}, {"date": "2023-06-29", "close": 20.73, "volume": 1741967.0}, {"date": "2023-06-30", "close": 20.81, "volume": 1583797.0}, {"date": "2023-07-03", "close": 20.57, "volume": 1140019.0}, {"date": "2023-07-05", "close": 20.55, "volume": 1460756.0}, {"date": "2023-07-06", "close": 19.92, "volume": 2258805.0}, {"date": "2023-07-07", "close": 20.1, "volume": 2730278.0}, {"date": "2023-07-10", "close": 20.19, "volume": 2193472.0}, {"date": "2023-07-11", "close": 20.79, "volume": 3500152.0}, {"date": "2023-07-12", "close": 20.27, "volume": 2159222.0}, {"date": "2023-07-13", "close": 20.71, "volume": 1413973.0}, {"date": "2023-07-14", "close": 20.52, "volume": 2683393.0}, {"date": "2023-07-17", "close": 20.38, "volume": 1584443.0}, {"date": "2023-07-18", "close": 20.53, "volume": 1299597.0}, {"date": "2023-07-19", "close": 20.81, "volume": 1653887.0}, {"date": "2023-07-20", "close": 20.9, "volume": 1335413.0}, {"date": "2023-07-21", "close": 21.17, "volume": 1474566.0}, {"date": "2023-07-24", "close": 21.53, "volume": 1828228.0}, {"date": "2023-07-25", "close": 21.74, "volume": 2360603.0}, {"date": "2023-07-26", "close": 22.29, "volume": 2477266.0}, {"date": "2023-07-27", "close": 21.88, "volume": 1685321.0}, {"date": "2023-07-28", "close": 22.18, "volume": 1509552.0}, {"date": "2023-07-31", "close": 21.98, "volume": 6248644.0}, {"date": "2023-08-01", "close": 21.73, "volume": 2055412.0}, {"date": "2023-08-02", "close": 21.81, "volume": 1846481.0}, {"date": "2023-08-03", "close": 21.51, "volume": 2299398.0}, {"date": "2023-08-04", "close": 21.53, "volume": 1764967.0}, {"date": "2023-08-07", "close": 21.8, "volume": 2928004.0}, {"date": "2023-08-08", "close": 23.77, "volume": 5991991.0}, {"date": "2023-08-09", "close": 23.16, "volume": 2992056.0}, {"date": "2023-08-10", "close": 23.61, "volume": 3392360.0}, {"date": "2023-08-11", "close": 23.15, "volume": 1966316.0}, {"date": "2023-08-14", "close": 23.06, "volume": 1884453.0}, {"date": "2023-08-15", "close": 23.26, "volume": 1788704.0}, {"date": "2023-08-16", "close": 22.86, "volume": 1286605.0}, {"date": "2023-08-17", "close": 22.44, "volume": 1404960.0}, {"date": "2023-08-18", "close": 22.49, "volume": 1802600.0}, {"date": "2023-08-21", "close": 22.4, "volume": 1169930.0}, {"date": "2023-08-22", "close": 22.16, "volume": 1369397.0}, {"date": "2023-08-23", "close": 21.92, "volume": 956657.0}, {"date": "2023-08-24", "close": 21.61, "volume": 1559769.0}, {"date": "2023-08-25", "close": 21.86, "volume": 1227527.0}, {"date": "2023-08-28", "close": 22.07, "volume": 948234.0}, {"date": "2023-08-29", "close": 22.35, "volume": 1164204.0}, {"date": "2023-08-30", "close": 22.32, "volume": 1232915.0}, {"date": "2023-08-31", "close": 21.96, "volume": 936152.0}, {"date": "2023-09-01", "close": 22.14, "volume": 966196.0}, {"date": "2023-09-05", "close": 21.0, "volume": 1697831.0}, {"date": "2023-09-06", "close": 19.83, "volume": 3648266.0}, {"date": "2023-09-07", "close": 19.47, "volume": 4320118.0}, {"date": "2023-09-08", "close": 19.29, "volume": 1919784.0}, {"date": "2023-09-11", "close": 19.67, "volume": 2661377.0}, {"date": "2023-09-12", "close": 19.44, "volume": 3280806.0}, {"date": "2023-09-13", "close": 19.27, "volume": 1923008.0}, {"date": "2023-09-14", "close": 19.79, "volume": 2455313.0}, {"date": "2023-09-15", "close": 19.54, "volume": 6077380.0}, {"date": "2023-09-18", "close": 19.46, "volume": 1870022.0}, {"date": "2023-09-19", "close": 19.01, "volume": 2011917.0}, {"date": "2023-09-20", "close": 18.92, "volume": 2716843.0}, {"date": "2023-09-21", "close": 18.58, "volume": 2405302.0}, {"date": "2023-09-22", "close": 18.26, "volume": 3089088.0}, {"date": "2023-09-25", "close": 17.88, "volume": 3465665.0}, {"date": "2023-09-26", "close": 17.25, "volume": 5360546.0}, {"date": "2023-09-27", "close": 16.59, "volume": 6085563.0}, {"date": "2023-09-28", "close": 17.08, "volume": 4098719.0}, {"date": "2023-09-29", "close": 17.36, "volume": 3237091.0}, {"date": "2023-10-02", "close": 16.69, "volume": 3225356.0}, {"date": "2023-10-03", "close": 16.29, "volume": 2750929.0}, {"date": "2023-10-04", "close": 16.32, "volume": 3310130.0}, {"date": "2023-10-05", "close": 16.22, "volume": 2074624.0}, {"date": "2023-10-06", "close": 16.58, "volume": 2480275.0}, {"date": "2023-10-09", "close": 16.96, "volume": 3628922.0}, {"date": "2023-10-10", "close": 17.29, "volume": 2344044.0}, {"date": "2023-10-11", "close": 17.22, "volume": 2431255.0}, {"date": "2023-10-12", "close": 16.64, "volume": 2591129.0}, {"date": "2023-10-13", "close": 17.32, "volume": 3869720.0}, {"date": "2023-10-16", "close": 16.86, "volume": 5892152.0}, {"date": "2023-10-17", "close": 16.44, "volume": 68003440.0}, {"date": "2023-10-18", "close": 16.29, "volume": 4009074.0}, {"date": "2023-10-19", "close": 16.14, "volume": 4503042.0}, {"date": "2023-10-20", "close": 15.9, "volume": 2396641.0}, {"date": "2023-10-23", "close": 15.48, "volume": 3163943.0}, {"date": "2023-10-24", "close": 15.76, "volume": 3517872.0}, {"date": "2023-10-25", "close": 15.65, "volume": 2188852.0}, {"date": "2023-10-26", "close": 15.31, "volume": 3346592.0}, {"date": "2023-10-27", "close": 14.96, "volume": 3813941.0}, {"date": "2023-10-30", "close": 14.93, "volume": 3572209.0}, {"date": "2023-10-31", "close": 14.79, "volume": 3646719.0}, {"date": "2023-11-01", "close": 14.65, "volume": 3171929.0}, {"date": "2023-11-02", "close": 13.11, "volume": 11350870.0}, {"date": "2023-11-03", "close": 13.3, "volume": 11942860.0}, {"date": "2023-11-06", "close": 12.56, "volume": 8291977.0}, {"date": "2023-11-07", "close": 12.41, "volume": 5218981.0}, {"date": "2023-11-08", "close": 12.27, "volume": 5153887.0}, {"date": "2023-11-09", "close": 11.42, "volume": 5481188.0}, {"date": "2023-11-10", "close": 11.12, "volume": 5172005.0}, {"date": "2023-11-13", "close": 11.03, "volume": 4337786.0}, {"date": "2023-11-14", "close": 11.46, "volume": 4620885.0}, {"date": "2023-11-15", "close": 11.56, "volume": 3124431.0}, {"date": "2023-11-16", "close": 10.95, "volume": 4187288.0}, {"date": "2023-11-17", "close": 11.31, "volume": 4487943.0}, {"date": "2023-11-20", "close": 11.19, "volume": 2746141.0}, {"date": "2023-11-21", "close": 11.03, "volume": 3535875.0}, {"date": "2023-11-22", "close": 11.24, "volume": 2711352.0}, {"date": "2023-11-24", "close": 11.36, "volume": 1159541.0}, {"date": "2023-11-27", "close": 11.43, "volume": 3646093.0}, {"date": "2023-11-28", "close": 11.3, "volume": 3818050.0}, {"date": "2023-11-29", "close": 11.41, "volume": 6129221.0}, {"date": "2023-11-30", "close": 11.32, "volume": 4066036.0}, {"date": "2023-12-01", "close": 11.5, "volume": 3188802.0}, {"date": "2023-12-04", "close": 11.83, "volume": 4417775.0}, {"date": "2023-12-05", "close": 11.09, "volume": 4579462.0}, {"date": "2023-12-06", "close": 10.99, "volume": 4574598.0}, {"date": "2023-12-07", "close": 11.33, "volume": 5695737.0}, {"date": "2023-12-08", "close": 11.02, "volume": 3874910.0}, {"date": "2023-12-11", "close": 11.23, "volume": 4490490.0}, {"date": "2023-12-12", "close": 11.54, "volume": 7196770.0}, {"date": "2023-12-13", "close": 12.42, "volume": 9430996.0}, {"date": "2023-12-14", "close": 12.82, "volume": 6671928.0}, {"date": "2023-12-15", "close": 13.08, "volume": 10736070.0}, {"date": "2023-12-18", "close": 13.12, "volume": 4490591.0}, {"date": "2023-12-19", "close": 13.52, "volume": 5225922.0}, {"date": "2023-12-20", "close": 13.14, "volume": 4443510.0}, {"date": "2023-12-21", "close": 13.6, "volume": 4634034.0}, {"date": "2023-12-22", "close": 13.91, "volume": 3484699.0}, {"date": "2023-12-26", "close": 14.13, "volume": 4166368.0}, {"date": "2023-12-27", "close": 14.36, "volume": 2870613.0}, {"date": "2023-12-28", "close": 14.48, "volume": 2417684.0}, {"date": "2023-12-29", "close": 14.42, "volume": 2709265.0}, {"date": "2024-01-02", "close": 14.71, "volume": 4556315.0}, {"date": "2024-01-03", "close": 14.63, "volume": 2980205.0}, {"date": "2024-01-04", "close": 13.78, "volume": 5356454.0}, {"date": "2024-01-05", "close": 14.41, "volume": 4903148.0}, {"date": "2024-01-08", "close": 16.3, "volume": 9021484.0}, {"date": "2024-01-09", "close": 16.2, "volume": 4857644.0}, {"date": "2024-01-10", "close": 17.2, "volume": 6404299.0}, {"date": "2024-01-11", "close": 16.83, "volume": 5070561.0}, {"date": "2024-01-12", "close": 16.75, "volume": 2978025.0}, {"date": "2024-01-16", "close": 16.59, "volume": 3200285.0}, {"date": "2024-01-17", "close": 15.9, "volume": 4123189.0}, {"date": "2024-01-18", "close": 15.69, "volume": 3806665.0}, {"date": "2024-01-19", "close": 15.5, "volume": 3302871.0}, {"date": "2024-01-22", "close": 15.69, "volume": 2649103.0}, {"date": "2024-01-23", "close": 16.27, "volume": 2544592.0}, {"date": "2024-01-24", "close": 16.42, "volume": 2314878.0}, {"date": "2024-01-25", "close": 16.84, "volume": 2269211.0}, {"date": "2024-01-26", "close": 16.73, "volume": 2502996.0}, {"date": "2024-01-29", "close": 17.16, "volume": 2257974.0}, {"date": "2024-01-30", "close": 16.78, "volume": 1679152.0}, {"date": "2024-01-31", "close": 16.65, "volume": 3032386.0}, {"date": "2024-02-01", "close": 17.24, "volume": 1881520.0}, {"date": "2024-02-02", "close": 16.64, "volume": 1961065.0}, {"date": "2024-02-05", "close": 16.04, "volume": 2070857.0}, {"date": "2024-02-06", "close": 16.95, "volume": 2824163.0}, {"date": "2024-02-07", "close": 16.25, "volume": 2616249.0}, {"date": "2024-02-08", "close": 16.31, "volume": 2355425.0}, {"date": "2024-02-09", "close": 16.38, "volume": 2034973.0}, {"date": "2024-02-12", "close": 16.83, "volume": 2255631.0}, {"date": "2024-02-13", "close": 16.12, "volume": 3396230.0}, {"date": "2024-02-14", "close": 16.36, "volume": 3559267.0}, {"date": "2024-02-15", "close": 18.62, "volume": 7744797.0}, {"date": "2024-02-16", "close": 18.71, "volume": 3397634.0}, {"date": "2024-02-20", "close": 18.49, "volume": 3370548.0}, {"date": "2024-02-21", "close": 18.53, "volume": 3291605.0}, {"date": "2024-02-22", "close": 18.55, "volume": 2281630.0}, {"date": "2024-02-23", "close": 18.5, "volume": 2390817.0}, {"date": "2024-02-26", "close": 17.65, "volume": 2898210.0}, {"date": "2024-02-27", "close": 18.04, "volume": 1932366.0}, {"date": "2024-02-28", "close": 17.83, "volume": 2550790.0}, {"date": "2024-02-29", "close": 17.41, "volume": 2782103.0}, {"date": "2024-03-01", "close": 17.56, "volume": 1549851.0}, {"date": "2024-03-04", "close": 17.39, "volume": 1773341.0}, {"date": "2024-03-05", "close": 17.75, "volume": 1530122.0}, {"date": "2024-03-06", "close": 17.97, "volume": 1656415.0}, {"date": "2024-03-07", "close": 18.23, "volume": 1405504.0}, {"date": "2024-03-08", "close": 18.45, "volume": 1558083.0}, {"date": "2024-03-11", "close": 18.34, "volume": 1811331.0}, {"date": "2024-03-12", "close": 18.27, "volume": 1675575.0}, {"date": "2024-03-13", "close": 18.55, "volume": 2799420.0}, {"date": "2024-03-14", "close": 18.36, "volume": 2264686.0}, {"date": "2024-03-15", "close": 18.28, "volume": 4317593.0}, {"date": "2024-03-18", "close": 17.81, "volume": 3070042.0}, {"date": "2024-03-19", "close": 17.94, "volume": 2378684.0}, {"date": "2024-03-20", "close": 18.15, "volume": 1879463.0}, {"date": "2024-03-21", "close": 18.3, "volume": 1612722.0}, {"date": "2024-03-22", "close": 17.78, "volume": 1861872.0}, {"date": "2024-03-25", "close": 17.82, "volume": 1502131.0}, {"date": "2024-03-26", "close": 18.12, "volume": 1797936.0}, {"date": "2024-03-27", "close": 18.45, "volume": 1646966.0}, {"date": "2024-03-28", "close": 18.8, "volume": 2254278.0}, {"date": "2024-04-01", "close": 18.5, "volume": 1481668.0}, {"date": "2024-04-02", "close": 18.13, "volume": 1564461.0}, {"date": "2024-04-03", "close": 17.91, "volume": 2220977.0}, {"date": "2024-04-04", "close": 17.87, "volume": 1445200.0}, {"date": "2024-04-05", "close": 17.86, "volume": 2011362.0}, {"date": "2024-04-08", "close": 18.16, "volume": 1286186.0}, {"date": "2024-04-09", "close": 18.41, "volume": 1645733.0}, {"date": "2024-04-10", "close": 18.16, "volume": 2566364.0}, {"date": "2024-04-11", "close": 18.28, "volume": 1854516.0}, {"date": "2024-04-12", "close": 17.45, "volume": 2976297.0}, {"date": "2024-04-15", "close": 17.71, "volume": 3048740.0}, {"date": "2024-04-16", "close": 17.79, "volume": 2503464.0}, {"date": "2024-04-17", "close": 17.87, "volume": 2798568.0}, {"date": "2024-04-18", "close": 17.86, "volume": 2129589.0}, {"date": "2024-04-19", "close": 17.82, "volume": 3612206.0}, {"date": "2024-04-22", "close": 18.0, "volume": 1551049.0}, {"date": "2024-04-23", "close": 18.52, "volume": 1699256.0}, {"date": "2024-04-24", "close": 18.71, "volume": 1999344.0}, {"date": "2024-04-25", "close": 18.42, "volume": 1541861.0}, {"date": "2024-04-26", "close": 18.55, "volume": 2049767.0}, {"date": "2024-04-29", "close": 18.9, "volume": 2158900.0}, {"date": "2024-04-30", "close": 18.61, "volume": 2340341.0}, {"date": "2024-05-01", "close": 18.83, "volume": 2398395.0}, {"date": "2024-05-02", "close": 19.5, "volume": 4580564.0}, {"date": "2024-05-03", "close": 19.61, "volume": 3217591.0}, {"date": "2024-05-06", "close": 20.68, "volume": 3180132.0}, {"date": "2024-05-07", "close": 20.4, "volume": 2438275.0}, {"date": "2024-05-08", "close": 20.37, "volume": 2114444.0}, {"date": "2024-05-09", "close": 20.51, "volume": 2023526.0}, {"date": "2024-05-10", "close": 20.42, "volume": 1333778.0}, {"date": "2024-05-13", "close": 20.94, "volume": 1929895.0}, {"date": "2024-05-14", "close": 21.35, "volume": 2142318.0}, {"date": "2024-05-15", "close": 21.65, "volume": 2641309.0}, {"date": "2024-05-16", "close": 21.52, "volume": 1826748.0}, {"date": "2024-05-17", "close": 21.8, "volume": 1669097.0}, {"date": "2024-05-20", "close": 21.77, "volume": 1238016.0}, {"date": "2024-05-21", "close": 21.85, "volume": 1525522.0}, {"date": "2024-05-22", "close": 21.96, "volume": 1437782.0}, {"date": "2024-05-23", "close": 21.35, "volume": 1679297.0}, {"date": "2024-05-24", "close": 20.99, "volume": 1043753.0}, {"date": "2024-05-28", "close": 20.98, "volume": 1190903.0}, {"date": "2024-05-29", "close": 20.57, "volume": 1447206.0}, {"date": "2024-05-30", "close": 20.94, "volume": 1782985.0}, {"date": "2024-05-31", "close": 21.33, "volume": 1980996.0}, {"date": "2024-06-03", "close": 21.38, "volume": 1290383.0}, {"date": "2024-06-04", "close": 20.88, "volume": 1339101.0}, {"date": "2024-06-05", "close": 20.96, "volume": 1027013.0}, {"date": "2024-06-06", "close": 20.67, "volume": 952157.0}, {"date": "2024-06-07", "close": 20.75, "volume": 900307.0}, {"date": "2024-06-10", "close": 20.71, "volume": 1107549.0}, {"date": "2024-06-11", "close": 20.26, "volume": 3843072.0}, {"date": "2024-06-12", "close": 20.84, "volume": 1833272.0}, {"date": "2024-06-13", "close": 20.51, "volume": 1223911.0}, {"date": "2024-06-14", "close": 20.4, "volume": 1402136.0}, {"date": "2024-06-17", "close": 20.35, "volume": 1418747.0}, {"date": "2024-06-18", "close": 20.35, "volume": 1572467.0}, {"date": "2024-06-20", "close": 20.45, "volume": 1123162.0}, {"date": "2024-06-21", "close": 20.84, "volume": 3375414.0}, {"date": "2024-06-24", "close": 21.12, "volume": 1427125.0}, {"date": "2024-06-25", "close": 20.79, "volume": 845666.0}, {"date": "2024-06-26", "close": 20.63, "volume": 869724.0}, {"date": "2024-06-27", "close": 20.59, "volume": 873670.0}, {"date": "2024-06-28", "close": 20.7, "volume": 2030415.0}, {"date": "2024-07-01", "close": 20.31, "volume": 1483376.0}, {"date": "2024-07-02", "close": 20.12, "volume": 913768.0}, {"date": "2024-07-03", "close": 20.31, "volume": 890360.0}, {"date": "2024-07-05", "close": 20.11, "volume": 1887381.0}, {"date": "2024-07-08", "close": 20.14, "volume": 1074133.0}, {"date": "2024-07-09", "close": 19.93, "volume": 1785829.0}, {"date": "2024-07-10", "close": 19.92, "volume": 1938017.0}, {"date": "2024-07-11", "close": 20.88, "volume": 1723333.0}, {"date": "2024-07-12", "close": 21.3, "volume": 1962256.0}, {"date": "2024-07-15", "close": 20.73, "volume": 1024507.0}, {"date": "2024-07-16", "close": 20.81, "volume": 1361767.0}, {"date": "2024-07-17", "close": 21.16, "volume": 1809180.0}, {"date": "2024-07-18", "close": 20.97, "volume": 1154055.0}, {"date": "2024-07-19", "close": 20.98, "volume": 1126580.0}, {"date": "2024-07-22", "close": 21.54, "volume": 1292382.0}, {"date": "2024-07-23", "close": 21.46, "volume": 1370428.0}, {"date": "2024-07-24", "close": 21.63, "volume": 1211395.0}, {"date": "2024-07-25", "close": 22.07, "volume": 1862912.0}, {"date": "2024-07-26", "close": 22.19, "volume": 987601.0}, {"date": "2024-07-29", "close": 22.48, "volume": 1756208.0}, {"date": "2024-07-30", "close": 22.27, "volume": 1301428.0}, {"date": "2024-07-31", "close": 21.86, "volume": 1536139.0}, {"date": "2024-08-01", "close": 21.65, "volume": 1614849.0}, {"date": "2024-08-02", "close": 20.91, "volume": 2064114.0}, {"date": "2024-08-05", "close": 20.19, "volume": 3098620.0}, {"date": "2024-08-06", "close": 18.65, "volume": 8378603.0}, {"date": "2024-08-07", "close": 19.05, "volume": 2413392.0}, {"date": "2024-08-08", "close": 19.56, "volume": 1828827.0}, {"date": "2024-08-09", "close": 20.15, "volume": 1676203.0}, {"date": "2024-08-12", "close": 19.46, "volume": 1827057.0}, {"date": "2024-08-13", "close": 20.29, "volume": 1180616.0}, {"date": "2024-08-14", "close": 19.97, "volume": 1591158.0}, {"date": "2024-08-15", "close": 20.22, "volume": 1200949.0}, {"date": "2024-08-16", "close": 20.35, "volume": 1720729.0}, {"date": "2024-08-19", "close": 20.96, "volume": 1674098.0}, {"date": "2024-08-20", "close": 20.8, "volume": 1459387.0}, {"date": "2024-08-21", "close": 21.03, "volume": 1681418.0}, {"date": "2024-08-22", "close": 20.89, "volume": 1113953.0}, {"date": "2024-08-23", "close": 22.36, "volume": 2945610.0}, {"date": "2024-08-26", "close": 23.03, "volume": 1914142.0}, {"date": "2024-08-27", "close": 22.41, "volume": 1465400.0}, {"date": "2024-08-28", "close": 22.47, "volume": 1105175.0}, {"date": "2024-08-29", "close": 22.31, "volume": 1217654.0}, {"date": "2024-08-30", "close": 22.35, "volume": 1446988.0}, {"date": "2024-09-03", "close": 22.08, "volume": 1251044.0}, {"date": "2024-09-04", "close": 22.22, "volume": 886875.0}, {"date": "2024-09-05", "close": 21.36, "volume": 1356711.0}, {"date": "2024-09-06", "close": 20.49, "volume": 1647837.0}, {"date": "2024-09-09", "close": 20.18, "volume": 1359237.0}, {"date": "2024-09-10", "close": 20.09, "volume": 1284237.0}, {"date": "2024-09-11", "close": 20.16, "volume": 1181125.0}, {"date": "2024-09-12", "close": 20.29, "volume": 1280382.0}, {"date": "2024-09-13", "close": 20.47, "volume": 1053421.0}, {"date": "2024-09-16", "close": 20.88, "volume": 1087138.0}, {"date": "2024-09-17", "close": 20.55, "volume": 1345810.0}, {"date": "2024-09-18", "close": 19.97, "volume": 3863109.0}, {"date": "2024-09-19", "close": 20.18, "volume": 2648879.0}, {"date": "2024-09-20", "close": 19.49, "volume": 5887693.0}, {"date": "2024-09-23", "close": 19.72, "volume": 1254414.0}, {"date": "2024-09-24", "close": 19.66, "volume": 1279850.0}, {"date": "2024-09-25", "close": 19.03, "volume": 2411840.0}, {"date": "2024-09-26", "close": 19.17, "volume": 1706107.0}, {"date": "2024-09-27", "close": 19.18, "volume": 1627647.0}, {"date": "2024-09-30", "close": 19.13, "volume": 2608587.0}, {"date": "2024-10-01", "close": 18.83, "volume": 2161710.0}, {"date": "2024-10-02", "close": 18.58, "volume": 2029511.0}, {"date": "2024-10-03", "close": 18.26, "volume": 2203819.0}, {"date": "2024-10-04", "close": 18.29, "volume": 2175754.0}, {"date": "2024-10-07", "close": 18.12, "volume": 2854771.0}, {"date": "2024-10-08", "close": 18.1, "volume": 1760085.0}, {"date": "2024-10-09", "close": 18.03, "volume": 1952364.0}, {"date": "2024-10-10", "close": 17.98, "volume": 2095629.0}, {"date": "2024-10-11", "close": 18.0, "volume": 1841061.0}, {"date": "2024-10-14", "close": 18.1, "volume": 1608338.0}, {"date": "2024-10-15", "close": 18.04, "volume": 2358957.0}, {"date": "2024-10-16", "close": 17.94, "volume": 2190576.0}, {"date": "2024-10-17", "close": 17.64, "volume": 1656522.0}, {"date": "2024-10-18", "close": 17.61, "volume": 1757020.0}, {"date": "2024-10-21", "close": 17.45, "volume": 1966086.0}, {"date": "2024-10-22", "close": 17.35, "volume": 1340402.0}, {"date": "2024-10-23", "close": 17.21, "volume": 1770607.0}, {"date": "2024-10-24", "close": 17.22, "volume": 1991600.0}, {"date": "2024-10-25", "close": 17.16, "volume": 1533416.0}, {"date": "2024-10-28", "close": 17.46, "volume": 1557584.0}, {"date": "2024-10-29", "close": 17.85, "volume": 3105981.0}, {"date": "2024-10-30", "close": 17.93, "volume": 3347052.0}, {"date": "2024-10-31", "close": 18.78, "volume": 4092822.0}, {"date": "2024-11-01", "close": 18.07, "volume": 2702952.0}, {"date": "2024-11-04", "close": 16.92, "volume": 4597287.0}, {"date": "2024-11-05", "close": 16.46, "volume": 7657787.0}, {"date": "2024-11-06", "close": 15.8, "volume": 5543896.0}, {"date": "2024-11-07", "close": 16.12, "volume": 3355170.0}, {"date": "2024-11-08", "close": 16.04, "volume": 2570213.0}, {"date": "2024-11-11", "close": 16.09, "volume": 2845758.0}, {"date": "2024-11-12", "close": 15.58, "volume": 3638737.0}, {"date": "2024-11-13", "close": 15.61, "volume": 2285020.0}, {"date": "2024-11-14", "close": 15.31, "volume": 1909142.0}, {"date": "2024-11-15", "close": 15.03, "volume": 2832169.0}, {"date": "2024-11-18", "close": 15.1, "volume": 2373395.0}, {"date": "2024-11-19", "close": 14.59, "volume": 3796047.0}, {"date": "2024-11-20", "close": 14.73, "volume": 2310099.0}, {"date": "2024-11-21", "close": 14.89, "volume": 2219395.0}, {"date": "2024-11-22", "close": 15.28, "volume": 2549197.0}, {"date": "2024-11-25", "close": 16.17, "volume": 4571201.0}, {"date": "2024-11-26", "close": 15.79, "volume": 2776022.0}, {"date": "2024-11-27", "close": 15.98, "volume": 1855226.0}, {"date": "2024-11-29", "close": 15.87, "volume": 1061000.0}, {"date": "2024-12-02", "close": 15.57, "volume": 2606861.0}, {"date": "2024-12-03", "close": 15.66, "volume": 1469842.0}, {"date": "2024-12-04", "close": 15.36, "volume": 2079241.0}, {"date": "2024-12-05", "close": 15.56, "volume": 2092159.0}, {"date": "2024-12-06", "close": 15.12, "volume": 2755431.0}, {"date": "2024-12-09", "close": 15.05, "volume": 3120612.0}, {"date": "2024-12-10", "close": 15.12, "volume": 4003439.0}, {"date": "2024-12-11", "close": 15.68, "volume": 4162138.0}, {"date": "2024-12-12", "close": 15.35, "volume": 3833438.0}, {"date": "2024-12-13", "close": 15.3, "volume": 5316877.0}, {"date": "2024-12-16", "close": 14.58, "volume": 4447794.0}, {"date": "2024-12-17", "close": 14.77, "volume": 3483582.0}, {"date": "2024-12-18", "close": 14.51, "volume": 3187114.0}, {"date": "2024-12-19", "close": 14.44, "volume": 3877920.0}, {"date": "2024-12-20", "close": 14.58, "volume": 31638800.0}, {"date": "2024-12-23", "close": 14.7, "volume": 4392894.0}, {"date": "2024-12-24", "close": 14.73, "volume": 1141102.0}, {"date": "2024-12-26", "close": 14.95, "volume": 2198327.0}, {"date": "2024-12-27", "close": 15.06, "volume": 2588622.0}, {"date": "2024-12-30", "close": 14.64, "volume": 2490038.0}, {"date": "2024-12-31", "close": 14.92, "volume": 2729354.0}, {"date": "2025-01-02", "close": 14.96, "volume": 2383443.0}, {"date": "2025-01-03", "close": 15.44, "volume": 2194069.0}, {"date": "2025-01-06", "close": 15.48, "volume": 4142248.0}, {"date": "2025-01-07", "close": 15.72, "volume": 2642046.0}, {"date": "2025-01-08", "close": 16.0, "volume": 3903940.0}, {"date": "2025-01-10", "close": 15.85, "volume": 4074191.0}, {"date": "2025-01-13", "close": 15.66, "volume": 2619502.0}, {"date": "2025-01-14", "close": 15.81, "volume": 2650705.0}, {"date": "2025-01-15", "close": 15.73, "volume": 1742592.0}, {"date": "2025-01-16", "close": 16.18, "volume": 2119388.0}, {"date": "2025-01-17", "close": 15.74, "volume": 2946573.0}, {"date": "2025-01-21", "close": 15.88, "volume": 2786178.0}, {"date": "2025-01-22", "close": 15.87, "volume": 1863410.0}, {"date": "2025-01-23", "close": 16.41, "volume": 2104477.0}, {"date": "2025-01-24", "close": 15.97, "volume": 2174827.0}, {"date": "2025-01-27", "close": 16.26, "volume": 2532967.0}, {"date": "2025-01-28", "close": 16.06, "volume": 2025726.0}, {"date": "2025-01-29", "close": 15.84, "volume": 1659149.0}, {"date": "2025-01-30", "close": 15.97, "volume": 1688807.0}, {"date": "2025-01-31", "close": 15.56, "volume": 2784908.0}, {"date": "2025-02-03", "close": 14.91, "volume": 3147494.0}, {"date": "2025-02-04", "close": 14.94, "volume": 2435016.0}, {"date": "2025-02-05", "close": 15.29, "volume": 2555953.0}, {"date": "2025-02-06", "close": 14.89, "volume": 2204308.0}, {"date": "2025-02-07", "close": 14.62, "volume": 2562775.0}, {"date": "2025-02-10", "close": 15.04, "volume": 2564105.0}, {"date": "2025-02-11", "close": 14.95, "volume": 1704124.0}, {"date": "2025-02-12", "close": 14.7, "volume": 3981103.0}, {"date": "2025-02-13", "close": 16.32, "volume": 8157330.0}, {"date": "2025-02-14", "close": 15.28, "volume": 4425609.0}, {"date": "2025-02-18", "close": 15.48, "volume": 3414986.0}, {"date": "2025-02-19", "close": 15.29, "volume": 3195005.0}, {"date": "2025-02-20", "close": 15.69, "volume": 2213215.0}, {"date": "2025-02-21", "close": 15.49, "volume": 3553001.0}, {"date": "2025-02-24", "close": 15.08, "volume": 2174721.0}, {"date": "2025-02-25", "close": 16.13, "volume": 4443729.0}, {"date": "2025-02-26", "close": 15.48, "volume": 2909113.0}, {"date": "2025-02-27", "close": 15.04, "volume": 2718177.0}, {"date": "2025-02-28", "close": 14.91, "volume": 4600388.0}, {"date": "2025-03-03", "close": 14.35, "volume": 5022285.0}, {"date": "2025-03-04", "close": 14.29, "volume": 4038475.0}, {"date": "2025-03-05", "close": 14.45, "volume": 2912688.0}, {"date": "2025-03-06", "close": 14.86, "volume": 2343883.0}, {"date": "2025-03-07", "close": 15.44, "volume": 3852447.0}, {"date": "2025-03-10", "close": 15.73, "volume": 3987206.0}, {"date": "2025-03-11", "close": 15.6, "volume": 3803914.0}, {"date": "2025-03-12", "close": 15.0, "volume": 3548675.0}, {"date": "2025-03-13", "close": 14.96, "volume": 3445133.0}, {"date": "2025-03-14", "close": 15.31, "volume": 3034354.0}, {"date": "2025-03-17", "close": 15.62, "volume": 3220345.0}, {"date": "2025-03-18", "close": 15.7, "volume": 2334121.0}, {"date": "2025-03-19", "close": 15.79, "volume": 2361509.0}, {"date": "2025-03-20", "close": 15.6, "volume": 2949721.0}, {"date": "2025-03-21", "close": 15.39, "volume": 20289040.0}, {"date": "2025-03-24", "close": 15.33, "volume": 3460001.0}, {"date": "2025-03-25", "close": 14.72, "volume": 3417541.0}, {"date": "2025-03-26", "close": 14.71, "volume": 3151732.0}, {"date": "2025-03-27", "close": 14.56, "volume": 2356246.0}, {"date": "2025-03-28", "close": 14.51, "volume": 1867807.0}, {"date": "2025-03-31", "close": 14.89, "volume": 2784251.0}, {"date": "2025-04-01", "close": 14.13, "volume": 3700226.0}, {"date": "2025-04-02", "close": 14.72, "volume": 3452898.0}, {"date": "2025-04-03", "close": 14.45, "volume": 3051894.0}, {"date": "2025-04-04", "close": 13.05, "volume": 5007560.0}, {"date": "2025-04-07", "close": 12.52, "volume": 4624428.0}, {"date": "2025-04-08", "close": 11.65, "volume": 7724132.0}, {"date": "2025-04-09", "close": 12.64, "volume": 7090821.0}, {"date": "2025-04-10", "close": 11.43, "volume": 4337889.0}, {"date": "2025-04-11", "close": 11.18, "volume": 5056415.0}, {"date": "2025-04-14", "close": 11.3, "volume": 3537159.0}, {"date": "2025-04-15", "close": 11.05, "volume": 3133999.0}, {"date": "2025-04-16", "close": 10.82, "volume": 3124059.0}, {"date": "2025-04-17", "close": 11.12, "volume": 2927652.0}, {"date": "2025-04-21", "close": 10.63, "volume": 4495052.0}, {"date": "2025-04-22", "close": 11.24, "volume": 5427692.0}, {"date": "2025-04-23", "close": 11.49, "volume": 5495237.0}, {"date": "2025-04-24", "close": 12.12, "volume": 6000134.0}, {"date": "2025-04-25", "close": 12.2, "volume": 2732313.0}, {"date": "2025-04-28", "close": 12.72, "volume": 3628007.0}, {"date": "2025-04-29", "close": 13.16, "volume": 5584436.0}, {"date": "2025-04-30", "close": 12.93, "volume": 5422387.0}, {"date": "2025-05-01", "close": 9.45, "volume": 31044760.0}, {"date": "2025-05-02", "close": 9.59, "volume": 13591020.0}, {"date": "2025-05-05", "close": 8.72, "volume": 14586130.0}, {"date": "2025-05-06", "close": 9.13, "volume": 19105800.0}, {"date": "2025-05-07", "close": 8.76, "volume": 9071097.0}, {"date": "2025-05-08", "close": 9.02, "volume": 5163296.0}, {"date": "2025-05-09", "close": 8.71, "volume": 3912946.0}, {"date": "2025-05-12", "close": 8.71, "volume": 9049094.0}, {"date": "2025-05-13", "close": 8.44, "volume": 7474545.0}, {"date": "2025-05-14", "close": 8.04, "volume": 6435437.0}, {"date": "2025-05-15", "close": 8.77, "volume": 9407690.0}, {"date": "2025-05-16", "close": 9.04, "volume": 4970615.0}, {"date": "2025-05-19", "close": 9.0, "volume": 4431644.0}, {"date": "2025-05-20", "close": 8.76, "volume": 5277691.0}, {"date": "2025-05-21", "close": 8.43, "volume": 4466953.0}, {"date": "2025-05-22", "close": 8.69, "volume": 6622287.0}, {"date": "2025-05-23", "close": 8.69, "volume": 5397105.0}, {"date": "2025-05-27", "close": 9.14, "volume": 6116811.0}, {"date": "2025-05-28", "close": 9.15, "volume": 4652209.0}, {"date": "2025-05-29", "close": 9.54, "volume": 6851110.0}, {"date": "2025-05-30", "close": 9.22, "volume": 5303686.0}, {"date": "2025-06-02", "close": 9.25, "volume": 5600132.0}, {"date": "2025-06-03", "close": 9.44, "volume": 4175458.0}, {"date": "2025-06-04", "close": 9.53, "volume": 3018899.0}, {"date": "2025-06-05", "close": 9.19, "volume": 5416290.0}, {"date": "2025-06-06", "close": 9.56, "volume": 6547742.0}, {"date": "2025-06-09", "close": 9.76, "volume": 3890837.0}, {"date": "2025-06-10", "close": 10.04, "volume": 5098478.0}, {"date": "2025-06-11", "close": 10.08, "volume": 3115319.0}, {"date": "2025-06-12", "close": 10.07, "volume": 4398990.0}, {"date": "2025-06-13", "close": 10.04, "volume": 3343921.0}, {"date": "2025-06-16", "close": 10.19, "volume": 4646057.0}, {"date": "2025-06-17", "close": 9.85, "volume": 2972422.0}, {"date": "2025-06-18", "close": 9.88, "volume": 3014964.0}, {"date": "2025-06-20", "close": 9.75, "volume": 4766853.0}, {"date": "2025-06-23", "close": 9.8, "volume": 3281060.0}, {"date": "2025-06-24", "close": 9.95, "volume": 3212508.0}, {"date": "2025-06-25", "close": 10.0, "volume": 2805893.0}, {"date": "2025-06-26", "close": 9.98, "volume": 2542836.0}, {"date": "2025-06-27", "close": 9.86, "volume": 4463193.0}, {"date": "2025-06-30", "close": 9.68, "volume": 3609456.0}, {"date": "2025-07-01", "close": 10.05, "volume": 5504690.0}, {"date": "2025-07-02", "close": 10.15, "volume": 4122428.0}, {"date": "2025-07-03", "close": 9.96, "volume": 2377417.0}, {"date": "2025-07-07", "close": 9.72, "volume": 2585511.0}, {"date": "2025-07-08", "close": 9.95, "volume": 5190700.0}, {"date": "2025-07-09", "close": 9.91, "volume": 3640275.0}, {"date": "2025-07-10", "close": 10.02, "volume": 3810461.0}, {"date": "2025-07-11", "close": 9.94, "volume": 3566537.0}, {"date": "2025-07-14", "close": 9.81, "volume": 2625543.0}, {"date": "2025-07-15", "close": 9.56, "volume": 3475096.0}, {"date": "2025-07-16", "close": 9.63, "volume": 3360922.0}, {"date": "2025-07-17", "close": 9.64, "volume": 3940196.0}, {"date": "2025-07-18", "close": 9.46, "volume": 3132258.0}, {"date": "2025-07-21", "close": 9.45, "volume": 3897938.0}, {"date": "2025-07-22", "close": 9.82, "volume": 4818756.0}, {"date": "2025-07-23", "close": 10.1, "volume": 4061010.0}, {"date": "2025-07-24", "close": 10.07, "volume": 2836002.0}, {"date": "2025-07-25", "close": 10.21, "volume": 2176108.0}, {"date": "2025-07-28", "close": 9.97, "volume": 2904921.0}, {"date": "2025-07-29", "close": 10.14, "volume": 3825320.0}, {"date": "2025-07-30", "close": 10.04, "volume": 4010400.0}, {"date": "2025-07-31", "close": 9.7, "volume": 4759120.0}, {"date": "2025-08-01", "close": 9.75, "volume": 3693622.0}, {"date": "2025-08-04", "close": 9.67, "volume": 7359815.0}, {"date": "2025-08-05", "close": 8.4, "volume": 12952870.0}, {"date": "2025-08-06", "close": 8.72, "volume": 7301912.0}, {"date": "2025-08-07", "close": 9.11, "volume": 5888742.0}, {"date": "2025-08-08", "close": 9.22, "volume": 5253691.0}, {"date": "2025-08-11", "close": 9.01, "volume": 4760536.0}, {"date": "2025-08-12", "close": 9.05, "volume": 3728709.0}, {"date": "2025-08-13", "close": 9.36, "volume": 3710146.0}, {"date": "2025-08-14", "close": 9.39, "volume": 3578625.0}, {"date": "2025-08-15", "close": 9.44, "volume": 3048716.0}, {"date": "2025-08-18", "close": 9.28, "volume": 5114368.0}, {"date": "2025-08-19", "close": 9.26, "volume": 3859591.0}, {"date": "2025-08-20", "close": 9.37, "volume": 3530981.0}, {"date": "2025-08-21", "close": 9.28, "volume": 4201499.0}, {"date": "2025-08-22", "close": 9.43, "volume": 3550502.0}, {"date": "2025-08-25", "close": 9.06, "volume": 3615122.0}, {"date": "2025-08-26", "close": 9.07, "volume": 3565594.0}, {"date": "2025-08-27", "close": 9.2, "volume": 3175176.0}, {"date": "2025-08-28", "close": 9.18, "volume": 3466629.0}, {"date": "2025-08-29", "close": 9.42, "volume": 4579425.0}, {"date": "2025-09-02", "close": 9.42, "volume": 2745223.0}, {"date": "2025-09-03", "close": 9.83, "volume": 3927020.0}, {"date": "2025-09-04", "close": 9.68, "volume": 4071627.0}, {"date": "2025-09-05", "close": 10.38, "volume": 4651394.0}, {"date": "2025-09-08", "close": 10.47, "volume": 3887247.0}, {"date": "2025-09-09", "close": 10.37, "volume": 2884749.0}, {"date": "2025-09-10", "close": 10.26, "volume": 3039608.0}, {"date": "2025-09-11", "close": 10.66, "volume": 3109151.0}, {"date": "2025-09-12", "close": 10.65, "volume": 2698199.0}, {"date": "2025-09-15", "close": 10.4, "volume": 3894850.0}, {"date": "2025-09-16", "close": 10.36, "volume": 3698697.0}, {"date": "2025-09-17", "close": 10.45, "volume": 5392945.0}, {"date": "2025-09-18", "close": 10.85, "volume": 3834706.0}, {"date": "2025-09-19", "close": 10.45, "volume": 9658610.0}, {"date": "2025-09-22", "close": 10.57, "volume": 3524782.0}, {"date": "2025-09-23", "close": 10.54, "volume": 2870030.0}, {"date": "2025-09-24", "close": 10.41, "volume": 2217790.0}, {"date": "2025-09-25", "close": 10.12, "volume": 3057503.0}, {"date": "2025-09-26", "close": 10.21, "volume": 3188623.0}, {"date": "2025-09-29", "close": 10.35, "volume": 2611538.0}, {"date": "2025-09-30", "close": 10.68, "volume": 3572331.0}, {"date": "2025-10-01", "close": 10.99, "volume": 4401242.0}, {"date": "2025-10-02", "close": 10.94, "volume": 2110202.0}, {"date": "2025-10-03", "close": 11.01, "volume": 4256494.0}, {"date": "2025-10-06", "close": 10.84, "volume": 2995421.0}, {"date": "2025-10-07", "close": 10.6, "volume": 3142408.0}, {"date": "2025-10-08", "close": 10.24, "volume": 4045539.0}, {"date": "2025-10-09", "close": 9.92, "volume": 3743200.0}, {"date": "2025-10-10", "close": 9.6, "volume": 3089998.0}, {"date": "2025-10-13", "close": 9.6, "volume": 3150702.0}, {"date": "2025-10-14", "close": 9.56, "volume": 3472902.0}, {"date": "2025-10-15", "close": 9.55, "volume": 2900234.0}, {"date": "2025-10-16", "close": 9.38, "volume": 4253682.0}, {"date": "2025-10-17", "close": 9.28, "volume": 3357135.0}, {"date": "2025-10-20", "close": 9.24, "volume": 2564202.0}, {"date": "2025-10-21", "close": 9.02, "volume": 3909662.0}, {"date": "2025-10-22", "close": 8.94, "volume": 4671797.0}, {"date": "2025-10-23", "close": 9.05, "volume": 4633172.0}, {"date": "2025-10-24", "close": 9.16, "volume": 3563702.0}, {"date": "2025-10-27", "close": 7.06, "volume": 34936490.0}, {"date": "2025-10-28", "close": 6.66, "volume": 20527640.0}, {"date": "2025-10-29", "close": 6.34, "volume": 11367550.0}, {"date": "2025-10-30", "close": 6.57, "volume": 8229336.0}, {"date": "2025-10-31", "close": 6.75, "volume": 8050608.0}, {"date": "2025-11-03", "close": 6.71, "volume": 6310816.0}, {"date": "2025-11-04", "close": 6.52, "volume": 5103807.0}, {"date": "2025-11-05", "close": 6.38, "volume": 5851021.0}, {"date": "2025-11-06", "close": 6.71, "volume": 8029107.0}, {"date": "2025-11-07", "close": 6.78, "volume": 6473870.0}, {"date": "2025-11-10", "close": 7.71, "volume": 16800680.0}, {"date": "2025-11-11", "close": 7.52, "volume": 10651970.0}, {"date": "2025-11-12", "close": 7.71, "volume": 7650383.0}, {"date": "2025-11-13", "close": 7.62, "volume": 6083878.0}, {"date": "2025-11-14", "close": 7.53, "volume": 7124683.0}, {"date": "2025-11-17", "close": 7.65, "volume": 5276868.0}, {"date": "2025-11-18", "close": 7.71, "volume": 5444614.0}, {"date": "2025-11-19", "close": 7.45, "volume": 6662074.0}, {"date": "2025-11-20", "close": 7.13, "volume": 5321951.0}, {"date": "2025-11-21", "close": 7.2, "volume": 5622448.0}, {"date": "2025-11-24", "close": 7.06, "volume": 4951506.0}, {"date": "2025-11-25", "close": 7.51, "volume": 4904110.0}, {"date": "2025-11-26", "close": 7.74, "volume": 4718026.0}, {"date": "2025-11-28", "close": 7.71, "volume": 1951631.0}, {"date": "2025-12-01", "close": 7.6, "volume": 3904189.0}, {"date": "2025-12-02", "close": 7.49, "volume": 5116011.0}, {"date": "2025-12-03", "close": 7.27, "volume": 3948987.0}, {"date": "2025-12-04", "close": 7.14, "volume": 3178286.0}, {"date": "2025-12-05", "close": 7.14, "volume": 3325843.0}, {"date": "2025-12-08", "close": 7.29, "volume": 5009423.0}, {"date": "2025-12-09", "close": 6.95, "volume": 5317859.0}, {"date": "2025-12-10", "close": 7.18, "volume": 7204243.0}, {"date": "2025-12-11", "close": 7.36, "volume": 4386864.0}, {"date": "2025-12-12", "close": 7.17, "volume": 4680395.0}, {"date": "2025-12-15", "close": 7.02, "volume": 5672740.0}, {"date": "2025-12-16", "close": 6.97, "volume": 4990499.0}, {"date": "2025-12-17", "close": 6.99, "volume": 4503885.0}, {"date": "2025-12-18", "close": 6.84, "volume": 4731114.0}, {"date": "2025-12-19", "close": 6.83, "volume": 7281074.0}, {"date": "2025-12-22", "close": 6.98, "volume": 4971492.0}, {"date": "2025-12-23", "close": 7.09, "volume": 3574015.0}, {"date": "2025-12-24", "close": 7.09, "volume": 2021191.0}, {"date": "2025-12-26", "close": 7.18, "volume": 2611625.0}, {"date": "2025-12-29", "close": 7.11, "volume": 4367272.0}, {"date": "2025-12-30", "close": 7.13, "volume": 4437234.0}, {"date": "2025-12-31", "close": 7.17, "volume": 3349124.0}, {"date": "2026-01-02", "close": 7.24, "volume": 3195308.0}, {"date": "2026-01-05", "close": 7.44, "volume": 6513608.0}, {"date": "2026-01-06", "close": 8.07, "volume": 8625737.0}, {"date": "2026-01-07", "close": 8.19, "volume": 7157377.0}, {"date": "2026-01-08", "close": 8.13, "volume": 7825081.0}, {"date": "2026-01-09", "close": 8.05, "volume": 3822706.0}, {"date": "2026-01-12", "close": 8.12, "volume": 6944294.0}, {"date": "2026-01-13", "close": 8.43, "volume": 8350807.0}, {"date": "2026-01-14", "close": 8.61, "volume": 4717721.0}, {"date": "2026-01-15", "close": 8.7, "volume": 6531302.0}, {"date": "2026-01-16", "close": 8.76, "volume": 4613080.0}, {"date": "2026-01-20", "close": 9.46, "volume": 24897580.0}, {"date": "2026-01-21", "close": 9.59, "volume": 6959876.0}, {"date": "2026-01-22", "close": 9.74, "volume": 5428719.0}, {"date": "2026-01-23", "close": 9.76, "volume": 4487800.0}, {"date": "2026-01-26", "close": 9.1, "volume": 4319490.0}, {"date": "2026-01-27", "close": 9.0, "volume": 3667663.0}, {"date": "2026-01-28", "close": 8.89, "volume": 4710381.0}, {"date": "2026-01-29", "close": 8.6, "volume": 5533034.0}, {"date": "2026-01-30", "close": 8.54, "volume": 6760985.0}, {"date": "2026-02-02", "close": 8.2, "volume": 5591047.0}, {"date": "2026-02-03", "close": 8.0, "volume": 4569995.0}, {"date": "2026-02-04", "close": 8.29, "volume": 4013347.0}, {"date": "2026-02-05", "close": 8.1, "volume": 3561946.0}, {"date": "2026-02-06", "close": 8.21, "volume": 4017894.0}, {"date": "2026-02-09", "close": 7.91, "volume": 4587977.0}, {"date": "2026-02-10", "close": 7.81, "volume": 4174925.0}, {"date": "2026-02-11", "close": 7.69, "volume": 4474214.0}, {"date": "2026-02-12", "close": 7.06, "volume": 12632600.0}, {"date": "2026-02-13", "close": 7.39, "volume": 5487453.0}, {"date": "2026-02-17", "close": 7.28, "volume": 3791178.0}, {"date": "2026-02-18", "close": 7.46, "volume": 3681431.0}, {"date": "2026-02-19", "close": 7.52, "volume": 3046610.0}, {"date": "2026-02-20", "close": 8.1, "volume": 6717747.0}, {"date": "2026-02-23", "close": 7.92, "volume": 4074560.0}, {"date": "2026-02-24", "close": 8.14, "volume": 4680018.0}, {"date": "2026-02-25", "close": 7.51, "volume": 5084041.0}, {"date": "2026-02-26", "close": 7.23, "volume": 4436196.0}, {"date": "2026-02-27", "close": 7.29, "volume": 3740197.0}, {"date": "2026-03-02", "close": 7.19, "volume": 2836736.0}, {"date": "2026-03-03", "close": 6.9, "volume": 2629383.0}, {"date": "2026-03-04", "close": 6.87, "volume": 3152548.0}, {"date": "2026-03-05", "close": 6.71, "volume": 2927017.0}, {"date": "2026-03-06", "close": 6.56, "volume": 2547292.0}, {"date": "2026-03-09", "close": 6.53, "volume": 3764230.0}, {"date": "2026-03-10", "close": 6.48, "volume": 3801260.0}, {"date": "2026-03-11", "close": 6.4, "volume": 2456705.0}, {"date": "2026-03-12", "close": 6.33, "volume": 4056005.0}, {"date": "2026-03-13", "close": 6.35, "volume": 2839452.0}, {"date": "2026-03-16", "close": 6.34, "volume": 3536621.0}, {"date": "2026-03-17", "close": 6.39, "volume": 2774605.0}, {"date": "2026-03-18", "close": 6.23, "volume": 3315391.0}, {"date": "2026-03-19", "close": 6.27, "volume": 2670759.0}, {"date": "2026-03-20", "close": 6.03, "volume": 6336029.0}, {"date": "2026-03-23", "close": 6.09, "volume": 5920091.0}, {"date": "2026-03-24", "close": 6.11, "volume": 3943115.0}, {"date": "2026-03-25", "close": 6.1, "volume": 3743222.0}, {"date": "2026-03-26", "close": 6.05, "volume": 2519791.0}, {"date": "2026-03-27", "close": 5.84, "volume": 2931036.0}, {"date": "2026-03-30", "close": 5.7, "volume": 3270531.0}, {"date": "2026-03-31", "close": 5.99, "volume": 3003432.0}, {"date": "2026-04-01", "close": 6.14, "volume": 4465764.0}, {"date": "2026-04-02", "close": 6.36, "volume": 3396809.0}, {"date": "2026-04-06", "close": 6.05, "volume": 2960107.0}, {"date": "2026-04-07", "close": 6.12, "volume": 3022157.0}, {"date": "2026-04-08", "close": 5.86, "volume": 4985562.0}, {"date": "2026-04-09", "close": 6.91, "volume": 10019130.0}, {"date": "2026-04-10", "close": 8.83, "volume": 39484110.0}, {"date": "2026-04-13", "close": 8.54, "volume": 14085180.0}, {"date": "2026-04-14", "close": 8.7, "volume": 6954883.0}, {"date": "2026-04-15", "close": 9.21, "volume": 9638394.0}, {"date": "2026-04-16", "close": 9.33, "volume": 10268260.0}, {"date": "2026-04-17", "close": 9.76, "volume": 7003230.0}, {"date": "2026-04-20", "close": 9.26, "volume": 7249763.0}, {"date": "2026-04-21", "close": 8.84, "volume": 5599727.0}, {"date": "2026-04-22", "close": 9.14, "volume": 6604031.0}, {"date": "2026-04-23", "close": 8.6, "volume": 4266000.0}, {"date": "2026-04-24", "close": 11.26, "volume": 31875920.0}, {"date": "2026-04-27", "close": 13.16, "volume": 133824400.0}, {"date": "2026-04-28", "close": 13.32, "volume": 36739770.0}, {"date": "2026-04-29", "close": 13.34, "volume": 17214620.0}, {"date": "2026-04-30", "close": 13.25, "volume": 14909240.0}, {"date": "2026-05-01", "close": 13.29, "volume": 9978222.0}, {"date": "2026-05-04", "close": 13.26, "volume": 6412527.0}, {"date": "2026-05-05", "close": 13.35, "volume": 7239974.0}, {"date": "2026-05-06", "close": 13.41, "volume": 8263587.0}, {"date": "2026-05-07", "close": 13.32, "volume": 8092588.0}, {"date": "2026-05-08", "close": 13.35, "volume": 6777342.0}, {"date": "2026-05-11", "close": 13.33, "volume": 4928154.0}, {"date": "2026-05-12", "close": 13.31, "volume": 4864461.0}, {"date": "2026-05-13", "close": 13.34, "volume": 5805585.0}, {"date": "2026-05-14", "close": 13.36, "volume": 3938786.0}, {"date": "2026-05-15", "close": 13.4, "volume": 3280035.0}, {"date": "2026-05-18", "close": 13.42, "volume": 4234308.0}, {"date": "2026-05-19", "close": 13.42, "volume": 2502948.0}, {"date": "2026-05-20", "close": 13.46, "volume": 2471304.0}, {"date": "2026-05-21", "close": 13.42, "volume": 3498631.0}, {"date": "2026-05-22", "close": 13.43, "volume": 2121163.0}, {"date": "2026-05-26", "close": 13.41, "volume": 2671065.0}, {"date": "2026-05-27", "close": 13.38, "volume": 3388673.0}, {"date": "2026-05-28", "close": 13.35, "volume": 3292947.0}, {"date": "2026-05-29", "close": 13.34, "volume": 5416876.0}, {"date": "2026-06-01", "close": 13.36, "volume": 3527452.0}, {"date": "2026-06-02", "close": 13.38, "volume": 2567594.0}, {"date": "2026-06-03", "close": 13.4, "volume": 2566599.0}, {"date": "2026-06-04", "close": 13.4, "volume": 1326227.0}, {"date": "2026-06-05", "close": 13.36, "volume": 2188256.0}, {"date": "2026-06-08", "close": 13.39, "volume": 2759300.0}, {"date": "2026-06-09", "close": 13.4, "volume": 1781319.0}, {"date": "2026-06-10", "close": 13.38, "volume": 1692881.0}, {"date": "2026-06-11", "close": 13.45, "volume": 4187159.0}, {"date": "2026-06-12", "close": 13.44, "volume": 1815512.0}, {"date": "2026-06-15", "close": 13.44, "volume": 2164231.0}, {"date": "2026-06-16", "close": 13.42, "volume": 2590293.0}, {"date": "2026-06-17", "close": 13.42, "volume": 2728947.0}, {"date": "2026-06-18", "close": 13.43, "volume": 5074607.0}, {"date": "2026-06-22", "close": 13.4, "volume": 2217754.0}, {"date": "2026-06-23", "close": 13.45, "volume": 1533729.0}, {"date": "2026-06-24", "close": 13.48, "volume": 3099178.0}, {"date": "2026-06-25", "close": 13.47, "volume": 1294888.0}, {"date": "2026-06-26", "close": 13.5, "volume": 2888685.0}, {"date": "2026-06-29", "close": 13.55, "volume": 1449738.0}, {"date": "2026-06-30", "close": 13.54, "volume": 1833965.0}, {"date": "2026-07-01", "close": 13.53, "volume": 2564419.0}, {"date": "2026-07-02", "close": 13.55, "volume": 1508070.0}, {"date": "2026-07-06", "close": 13.56, "volume": 4285680.0}, {"date": "2026-07-07", "close": 13.51, "volume": 2894912.0}, {"date": "2026-07-08", "close": 13.47, "volume": 4065710.0}, {"date": "2026-07-09", "close": 13.49, "volume": 1129465.0}, {"date": "2026-07-10", "close": 13.52, "volume": 3023719.0}, {"date": "2026-07-13", "close": 13.5, "volume": 1616592.0}, {"date": "2026-07-14", "close": 13.5, "volume": 2040232.0}, {"date": "2026-07-15", "close": 13.49, "volume": 2339617.0}, {"date": "2026-07-16", "close": 13.49, "volume": 2695586.0}, {"date": "2026-07-17", "close": 13.52, "volume": 1585825.0}, {"date": "2026-07-20", "close": 13.49, "volume": 1962518.0}, {"date": "2026-07-21", "close": 13.51, "volume": 1381087.0}, {"date": "2026-07-22", "close": 13.52, "volume": 2486828.0}, {"date": "2026-07-23", "close": 13.56, "volume": 6563596.0}, {"date": "2026-07-24", "close": 13.52, "volume": 3824238.0}, {"date": "2026-07-27", "close": 13.54, "volume": 2654587.0}, {"date": "2026-07-28", "close": 13.52, "volume": 2330089.0}, {"date": "2026-07-29", "close": 13.54, "volume": 2599995.0}, {"date": "2026-07-30", "close": 13.55, "volume": 1804954.0}, {"date": "2026-07-31", "close": 13.55, "volume": 2689352.0}, {"date": "2026-08-03", "close": 13.56, "volume": 1908392.0}, {"date": "2026-08-04", "close": 13.56, "volume": 1610741.0}, {"date": "2026-08-05", "close": 13.57, "volume": 2148190.0}, {"date": "2026-08-06", "close": 13.55, "volume": 1879457.0}, {"date": "2026-08-07", "close": 13.6, "volume": 3332606.0}, {"date": "2026-08-10", "close": 13.62, "volume": 1464153.0}, {"date": "2026-08-11", "close": 13.65, "volume": 2687932.0}, {"date": "2026-08-12", "close": 13.66, "volume": 5606650.0}, {"date": "2026-08-13", "close": 13.72, "volume": 2082536.0}, {"date": "2026-08-14", "close": 13.72, "volume": 2113279.0}], "refreshing": true}