{"ticker": "PS", "overview": {"cik": "2026053", "ticker": "PS", "name": "PERSHING SQUARE INC.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001140361-26-033760", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-033230", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-033228", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-033226", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001172661-26-003790", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349628", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347123", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001193125-26-257665", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257657", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001172661-26-002339", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-07", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-019621", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001140361-26-019617", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018962", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018959", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018957", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018955", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018953", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018951", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018949", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018883", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018882", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001140361-26-018597", "price_sensitive": true}, {"form": "424B4", "date": "2026-04-30", "title": "Form 424B4", "accession": "0001140361-26-018103", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "FORM 3", "accession": "0001140361-26-017922", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 19015800.95, "sell_n": 0, "sell_sum": 0, "net": 19015800.95, "insiders": 1, "first_date": "2026-04-30", "last_date": "2026-04-30"}, "metrics": {"ticker": "PS", "has_prices": true, "as_of": "2026-08-14", "last": 40.83, "prev_close": 41.4, "change": -0.5700000000000003, "change_pct": -0.013768115942028992, "session_volume": 249693.0, "vwap_5": 40.05205709358775, "vwap_20": 36.32763348627349, "vwap_60": 35.173401047905536, "vwap_250": 35.22112510207376, "high_52w": 52.09, "low_52w": 24.2, "avg_volume_20": 133777.8, "sessions": 75, "market_cap": null}, "trades": [{"id": "0001140361-26-033760", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "William A. Ackman", "who_key": "ACKMAN WILLIAM A", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129701/000114036126033760/0001140361-26-033760-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "13DG-0001140361-26-033226", "src": "13DG", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "William A. Ackman", "who_key": "ACKMAN WILLIAM A", "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": "Investment Advice", "country": "United States", "headline": "ACKMAN WILLIAM A takes a 45.3% passive stake in PS", "source_url": "https://www.sec.gov/Archives/edgar/data/1056513/0001140361-26-033226-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001140361-26-033228", "src": "13DG", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Ryan Israel", "who_key": "ISRAEL RYAN", "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": "Investment Advice", "country": "United States", "headline": "ISRAEL RYAN takes a 7.8% passive stake in PS", "source_url": "https://www.sec.gov/Archives/edgar/data/1597463/0001140361-26-033228-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001140361-26-033230", "src": "13DG", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Pershing Square Inc.", "who_key": "PERSHING SQUARE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "PERSHING SQUARE INC. takes a 75.1% passive stake in PS", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/0001140361-26-033230-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001140361-26-018882", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Calvo David Coppel", "who_key": "Coppel Calvo David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018882/0001140361-26-018882-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018883", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Nicholas M. Lamotte", "who_key": "Lamotte Nicholas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018883/0001140361-26-018883-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018949", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "William A. Ackman", "who_key": "ACKMAN WILLIAM A", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19015800.95, "score": 89.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Chief exec picks up $19M of PS", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018949/0001140361-26-018949-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018951", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Ryan Israel", "who_key": "ISRAEL RYAN", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018951/0001140361-26-018951-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018953", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Ben Hakim", "who_key": "Hakim Ben", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018953/0001140361-26-018953-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018955", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Halit Coussin", "who_key": "Coussin Halit", "role": "CLO; CCO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018955/0001140361-26-018955-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018957", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Michael Gonnella", "who_key": "Gonnella Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018957/0001140361-26-018957-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001140361-26-018959", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Pershing Square Partner Group LLC", "who_key": "Pershing Square Partner Group LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on PS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018959/0001140361-26-018959-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}], "recent_buys": [{"id": "0001140361-26-018949", "src": "INSIDERS", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "William A. Ackman", "who_key": "ACKMAN WILLIAM A", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19015800.95, "score": 89.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Chief exec picks up $19M of PS", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018949/0001140361-26-018949-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}], "institutional": [{"id": "13DG-0001140361-26-033226", "src": "13DG", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "William A. Ackman", "who_key": "ACKMAN WILLIAM A", "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": "Investment Advice", "country": "United States", "headline": "ACKMAN WILLIAM A takes a 45.3% passive stake in PS", "source_url": "https://www.sec.gov/Archives/edgar/data/1056513/0001140361-26-033226-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001140361-26-033228", "src": "13DG", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Ryan Israel", "who_key": "ISRAEL RYAN", "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": "Investment Advice", "country": "United States", "headline": "ISRAEL RYAN takes a 7.8% passive stake in PS", "source_url": "https://www.sec.gov/Archives/edgar/data/1597463/0001140361-26-033228-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001140361-26-033230", "src": "13DG", "ticker": "PS", "cik": "2026053", "company": "PERSHING SQUARE INC.", "company_raw": "PERSHING SQUARE INC.", "who": "Pershing Square Inc.", "who_key": "PERSHING SQUARE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "PERSHING SQUARE INC. takes a 75.1% passive stake in PS", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/0001140361-26-033230-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}], "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": "Pershing Square Inc. Common Stock", "new_value": "PERSHING SQUARE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002026053", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002026053", "applied": 1, "detected_at": "2026-10-27T02:34:37.634819"}]}, "key_people": [{"who": "William A. Ackman", "who_key": "ACKMAN WILLIAM A", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 19015800.95, "sold": 0, "net": 19015800.95, "trades": 1, "top_score": 89.0, "lean": "buying", "history": [{"action": "BUY", "amount": 19015800.95, "date": "2026-04-30", "score": 89.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018949/0001140361-26-018949-index.htm"}], "latest": {"action": "BUY", "amount": 19015800.95, "date": "2026-04-30", "score": 89.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126018949/0001140361-26-018949-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001140361-26-033760", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-033230", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-033228", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-033226", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001172661-26-003790", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349628", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347123", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001193125-26-257665", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257657", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001172661-26-002339", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-07", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-019621", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001140361-26-019617", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018962", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018959", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018957", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018955", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018953", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018951", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018949", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018883", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001140361-26-018882", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001140361-26-018597", "price_sensitive": true}, {"form": "424B4", "date": "2026-04-30", "title": "Form 424B4", "accession": "0001140361-26-018103", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "FORM 3", "accession": "0001140361-26-017922", "price_sensitive": false}], "performance": {"ticker": "PS", "has_prices": true, "summary": {"n": 1, "avg": 0.45821428571428563, "win_rate": 1.0, "best": 0.45821428571428563, "worst": 0.45821428571428563, "as_of": "2026-08-14"}, "buys": [{"who": "ACKMAN WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 19015800.95, "date": "2026-04-30", "score": 89.0, "ref_price": 28.0, "return": 0.45821428571428563}]}, "price_series": [{"date": "2026-04-29", "close": 24.2, "volume": 3286093.0}, {"date": "2026-04-30", "close": 28.0, "volume": 2357898.0}, {"date": "2026-05-01", "close": 37.99, "volume": 2167665.0}, {"date": "2026-05-04", "close": 34.21, "volume": 2208133.0}, {"date": "2026-05-05", "close": 32.97, "volume": 1319814.0}, {"date": "2026-05-06", "close": 33.0, "volume": 920808.0}, {"date": "2026-05-07", "close": 35.94, "volume": 572455.0}, {"date": "2026-05-08", "close": 41.62, "volume": 936204.0}, {"date": "2026-05-11", "close": 52.09, "volume": 1224118.0}, {"date": "2026-05-12", "close": 50.83, "volume": 687324.0}, {"date": "2026-05-13", "close": 46.82, "volume": 608076.0}, {"date": "2026-05-14", "close": 42.61, "volume": 699034.0}, {"date": "2026-05-15", "close": 41.17, "volume": 428993.0}, {"date": "2026-05-18", "close": 38.67, "volume": 502241.0}, {"date": "2026-05-19", "close": 38.24, "volume": 275593.0}, {"date": "2026-05-20", "close": 38.74, "volume": 289508.0}, {"date": "2026-05-21", "close": 37.72, "volume": 370174.0}, {"date": "2026-05-22", "close": 35.67, "volume": 347123.0}, {"date": "2026-05-26", "close": 36.0, "volume": 378260.0}, {"date": "2026-05-27", "close": 37.07, "volume": 273019.0}, {"date": "2026-05-28", "close": 38.61, "volume": 509820.0}, {"date": "2026-05-29", "close": 39.59, "volume": 218067.0}, {"date": "2026-06-01", "close": 37.39, "volume": 214446.0}, {"date": "2026-06-02", "close": 36.18, "volume": 450947.0}, {"date": "2026-06-03", "close": 35.47, "volume": 370652.0}, {"date": "2026-06-04", "close": 38.32, "volume": 350893.0}, {"date": "2026-06-05", "close": 35.75, "volume": 417051.0}, {"date": "2026-06-08", "close": 33.52, "volume": 515971.0}, {"date": "2026-06-09", "close": 33.34, "volume": 355776.0}, {"date": "2026-06-10", "close": 32.54, "volume": 221097.0}, {"date": "2026-06-11", "close": 33.57, "volume": 203325.0}, {"date": "2026-06-12", "close": 33.55, "volume": 197848.0}, {"date": "2026-06-15", "close": 35.14, "volume": 284246.0}, {"date": "2026-06-16", "close": 34.21, "volume": 272776.0}, {"date": "2026-06-17", "close": 34.58, "volume": 134360.0}, {"date": "2026-06-18", "close": 33.33, "volume": 223963.0}, {"date": "2026-06-22", "close": 33.38, "volume": 191501.0}, {"date": "2026-06-23", "close": 32.65, "volume": 175615.0}, {"date": "2026-06-24", "close": 30.9, "volume": 320285.0}, {"date": "2026-06-25", "close": 29.62, "volume": 361612.0}, {"date": "2026-06-26", "close": 31.54, "volume": 337301.0}, {"date": "2026-06-29", "close": 33.19, "volume": 245262.0}, {"date": "2026-06-30", "close": 32.86, "volume": 128125.0}, {"date": "2026-07-01", "close": 33.0, "volume": 202943.0}, {"date": "2026-07-02", "close": 32.42, "volume": 146475.0}, {"date": "2026-07-06", "close": 35.38, "volume": 446292.0}, {"date": "2026-07-07", "close": 32.97, "volume": 218605.0}, {"date": "2026-07-08", "close": 33.69, "volume": 136499.0}, {"date": "2026-07-09", "close": 35.32, "volume": 131336.0}, {"date": "2026-07-10", "close": 35.03, "volume": 89864.0}, {"date": "2026-07-13", "close": 34.14, "volume": 139643.0}, {"date": "2026-07-14", "close": 35.37, "volume": 166878.0}, {"date": "2026-07-15", "close": 36.21, "volume": 172892.0}, {"date": "2026-07-16", "close": 34.71, "volume": 100202.0}, {"date": "2026-07-17", "close": 34.25, "volume": 92070.0}, {"date": "2026-07-20", "close": 33.04, "volume": 178515.0}, {"date": "2026-07-21", "close": 35.56, "volume": 121304.0}, {"date": "2026-07-22", "close": 35.27, "volume": 59319.0}, {"date": "2026-07-23", "close": 33.74, "volume": 130487.0}, {"date": "2026-07-24", "close": 33.97, "volume": 111990.0}, {"date": "2026-07-27", "close": 34.08, "volume": 112603.0}, {"date": "2026-07-28", "close": 33.86, "volume": 128538.0}, {"date": "2026-07-29", "close": 32.89, "volume": 139153.0}, {"date": "2026-07-30", "close": 33.57, "volume": 187658.0}, {"date": "2026-07-31", "close": 33.28, "volume": 99399.0}, {"date": "2026-08-03", "close": 35.06, "volume": 101274.0}, {"date": "2026-08-04", "close": 35.99, "volume": 107355.0}, {"date": "2026-08-05", "close": 36.24, "volume": 107610.0}, {"date": "2026-08-06", "close": 37.61, "volume": 160386.0}, {"date": "2026-08-07", "close": 37.88, "volume": 129700.0}, {"date": "2026-08-10", "close": 37.33, "volume": 111334.0}, {"date": "2026-08-11", "close": 39.43, "volume": 137102.0}, {"date": "2026-08-12", "close": 38.8, "volume": 81987.0}, {"date": "2026-08-13", "close": 41.4, "volume": 220149.0}, {"date": "2026-08-14", "close": 40.83, "volume": 249693.0}], "refreshing": true}