{"ticker": "RBRK", "overview": {"cik": "1943896", "ticker": "RBRK", "name": "Rubrik, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000624", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001685768-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002019143-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002020220-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0002019143-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000583", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001707744-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001207433-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001943896-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001820447-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001820447-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001943896-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002020220-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001539061-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002019143-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001207433-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001707744-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007563", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007559", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001455", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0002020220-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007128", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001366050-26-000010", "price_sensitive": false}]}, "description": "Rubrik, Inc. trades as RBRK on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 17 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 7 sales totalling $7.84M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 7841888.22, "net": -7841888.22, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-09-17"}, "metrics": {"ticker": "RBRK", "has_prices": true, "as_of": "2026-08-07", "last": 90.07, "prev_close": 84.6, "change": 5.469999999999999, "change_pct": 0.06465721040189125, "session_volume": 4046352.0, "vwap_5": 83.86457985911348, "vwap_20": 79.31751945502096, "vwap_60": 75.37672187027438, "vwap_250": 69.56468660206518, "high_52w": 91.31, "low_52w": 43.81, "avg_volume_20": 2549778.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001667", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. moves to a 4.91% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100119-26-001667-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5332}, {"id": "13DG-0002100121-26-001091", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. moves to a 4.79% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100121-26-001091-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5332}, {"id": "0001685768-26-000003", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Bipul Sinha", "who_key": "Sinha Bipul", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on RBRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000168576826000003/0001685768-26-000003-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55732}, {"id": "0002020220-26-000022", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Kiran Kumar Choudary", "who_key": "Choudary Kiran Kumar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1048108.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CFO takes $1M off the table in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020220/000202022026000022/0002020220-26-000022-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67252}, {"id": "0002019143-26-000021", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Arvind Nithrakashyap", "who_key": "Nithrakashyap Arvind", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1045687.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on RBRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019143/000201914326000021/0002019143-26-000021-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70132}, {"id": "0002019143-26-000019", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Arvind Nithrakashyap", "who_key": "Nithrakashyap Arvind", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3489619.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims RBRK: $3.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/2019143/000201914326000019/0002019143-26-000019-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77332}, {"id": "0001707744-26-000021", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Yvonne Wassenaar", "who_key": "Wassenaar Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 64543.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $65K of RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000170774426000021/0001707744-26-000021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87412}, {"id": "0001207433-26-000020", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "John Wendell Thompson", "who_key": "THOMPSON JOHN WENDELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1201946.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $1.2M of RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000120743326000020/0001207433-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90292}, {"id": "0001820447-26-000004", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rakefet Russak-Aminoach", "who_key": "Russak-Aminoach Rakefet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on RBRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000182044726000004/0001820447-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98932}, {"id": "0002020220-26-000020", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Kiran Kumar Choudary", "who_key": "Choudary Kiran Kumar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 983188.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $983K of RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020220/000202022026000020/0002020220-26-000020-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101812}, {"id": "13DG-0001539061-26-000013", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Lightspeed Venture Partners IX, L.P.", "who_key": "Lightspeed Venture Partners IX, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Lightspeed Venture Partners IX, L.P. moves to a 1.9% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1539061/0001539061-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001167557-26-000192", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.18% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000192-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "0001707744-26-000019", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Yvonne Wassenaar", "who_key": "Wassenaar Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54075.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $54K of RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000170774426000019/0001707744-26-000019-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "0001207433-26-000018", "src": "INSIDERS", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "John Wendell Thompson", "who_key": "THOMPSON JOHN WENDELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1000407.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in RBRK \u2014 A board member offloads $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000120743326000018/0001207433-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "13DG-0002100119-26-001455", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. takes a 5.04% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100119-26-001455-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136372}, {"id": "13DG-0000315066-26-001278", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001278-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260212}, {"id": "13DG-0002100121-26-000681", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. crosses 5% of RBRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100121-26-000681-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0002012383-26-001757", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of RBRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001757-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}, {"id": "13DG-0000102909-26-002217", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. adjusts its stake in RBRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0000102909-26-002217-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001667", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. moves to a 4.91% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100119-26-001667-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5332}, {"id": "13DG-0002100121-26-001091", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. moves to a 4.79% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100121-26-001091-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5332}, {"id": "13DG-0001539061-26-000013", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Lightspeed Venture Partners IX, L.P.", "who_key": "Lightspeed Venture Partners IX, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Lightspeed Venture Partners IX, L.P. moves to a 1.9% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1539061/0001539061-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001167557-26-000192", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.18% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000192-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0002100119-26-001455", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. takes a 5.04% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100119-26-001455-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136372}, {"id": "13DG-0000315066-26-001278", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in RBRK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001278-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260212}, {"id": "13DG-0002100121-26-000681", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. crosses 5% of RBRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0002100121-26-000681-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13DG-0002012383-26-001757", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of RBRK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001757-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}, {"id": "13DG-0000102909-26-002217", "src": "13DG", "ticker": "RBRK", "cik": "1943896", "company": "Rubrik, Inc.", "company_raw": "Rubrik, Inc.", "who": "Rubrik, Inc.", "who_key": "Rubrik, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Rubrik, Inc. adjusts its stake in RBRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/0000102909-26-002217-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "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": "Rubrik, Inc. Class A Common Stock", "new_value": "Rubrik, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001943896", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001943896", "applied": 1, "detected_at": "2026-10-27T02:35:35.900392"}]}, "key_people": [{"who": "Arvind Nithrakashyap", "who_key": "Nithrakashyap Arvind", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3489619.36, "net": -3489619.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3489619.36, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2019143/000201914326000019/0002019143-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 3489619.36, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2019143/000201914326000019/0002019143-26-000019-index.htm"}}, {"who": "John Wendell Thompson", "who_key": "THOMPSON JOHN WENDELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2202353.8, "net": -2202353.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1201946.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000120743326000020/0001207433-26-000020-index.htm"}, {"action": "SELL", "amount": 1000407.8, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000120743326000018/0001207433-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 1201946.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000120743326000020/0001207433-26-000020-index.htm"}}, {"who": "Kiran Kumar Choudary", "who_key": "Choudary Kiran Kumar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2031296.1400000001, "net": -2031296.1400000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1048108.14, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020220/000202022026000022/0002020220-26-000022-index.htm"}, {"action": "SELL", "amount": 983188.0000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020220/000202022026000020/0002020220-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1048108.14, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020220/000202022026000022/0002020220-26-000022-index.htm"}}, {"who": "Yvonne Wassenaar", "who_key": "Wassenaar Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 118618.92, "net": -118618.92, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64543.92, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000170774426000021/0001707744-26-000021-index.htm"}, {"action": "SELL", "amount": 54075.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000170774426000019/0001707744-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 64543.92, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943896/000170774426000021/0001707744-26-000021-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -983188.0000000001}, {"date": "2026-09-01", "net": -1201946.0}, {"date": "2026-09-03", "net": -64543.92}, {"date": "2026-09-10", "net": -3489619.36}, {"date": "2026-09-17", "net": -1048108.14}], "announcements": [{"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000624", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001685768-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002019143-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0002020220-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0002019143-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000583", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001707744-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001207433-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001943896-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001820447-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001820447-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001943896-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002020220-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001539061-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002019143-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001207433-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001707744-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007563", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007559", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001455", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0002020220-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007128", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001366050-26-000010", "price_sensitive": false}], "performance": {"ticker": "RBRK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-25", "close": 37.0, "volume": 18580400.0}, {"date": "2024-04-26", "close": 38.0, "volume": 5101628.0}, {"date": "2024-04-29", "close": 35.0, "volume": 2873665.0}, {"date": "2024-04-30", "close": 32.02, "volume": 4722234.0}, {"date": "2024-05-01", "close": 32.84, "volume": 4473577.0}, {"date": "2024-05-02", "close": 33.91, "volume": 859597.0}, {"date": "2024-05-03", "close": 32.75, "volume": 1125659.0}, {"date": "2024-05-06", "close": 34.87, "volume": 1305970.0}, {"date": "2024-05-07", "close": 33.77, "volume": 1150890.0}, {"date": "2024-05-08", "close": 33.57, "volume": 704974.0}, {"date": "2024-05-09", "close": 33.6, "volume": 506306.0}, {"date": "2024-05-10", "close": 33.52, "volume": 611243.0}, {"date": "2024-05-13", "close": 32.79, "volume": 488699.0}, {"date": "2024-05-14", "close": 33.98, "volume": 687713.0}, {"date": "2024-05-15", "close": 34.36, "volume": 568572.0}, {"date": "2024-05-16", "close": 34.86, "volume": 743422.0}, {"date": "2024-05-17", "close": 36.57, "volume": 1090462.0}, {"date": "2024-05-20", "close": 36.07, "volume": 1097615.0}, {"date": "2024-05-21", "close": 35.38, "volume": 451707.0}, {"date": "2024-05-22", "close": 33.97, "volume": 654706.0}, {"date": "2024-05-23", "close": 32.76, "volume": 782107.0}, {"date": "2024-05-24", "close": 33.56, "volume": 475851.0}, {"date": "2024-05-28", "close": 32.46, "volume": 694215.0}, {"date": "2024-05-29", "close": 33.02, "volume": 593485.0}, {"date": "2024-05-30", "close": 30.26, "volume": 1200128.0}, {"date": "2024-05-31", "close": 30.48, "volume": 1187716.0}, {"date": "2024-06-03", "close": 30.81, "volume": 642449.0}, {"date": "2024-06-04", "close": 30.75, "volume": 607277.0}, {"date": "2024-06-05", "close": 31.4, "volume": 422362.0}, {"date": "2024-06-06", "close": 33.28, "volume": 1136879.0}, {"date": "2024-06-07", "close": 33.83, "volume": 656188.0}, {"date": "2024-06-10", "close": 35.76, "volume": 955975.0}, {"date": "2024-06-11", "close": 35.26, "volume": 1896793.0}, {"date": "2024-06-12", "close": 32.12, "volume": 4066561.0}, {"date": "2024-06-13", "close": 31.11, "volume": 1273721.0}, {"date": "2024-06-14", "close": 32.5, "volume": 1254998.0}, {"date": "2024-06-17", "close": 31.07, "volume": 922210.0}, {"date": "2024-06-18", "close": 30.65, "volume": 553075.0}, {"date": "2024-06-20", "close": 29.67, "volume": 1188427.0}, {"date": "2024-06-21", "close": 28.65, "volume": 3284628.0}, {"date": "2024-06-24", "close": 30.16, "volume": 1111013.0}, {"date": "2024-06-25", "close": 30.37, "volume": 631924.0}, {"date": "2024-06-26", "close": 29.72, "volume": 877604.0}, {"date": "2024-06-27", "close": 30.65, "volume": 550203.0}, {"date": "2024-06-28", "close": 30.66, "volume": 1610365.0}, {"date": "2024-07-01", "close": 30.0, "volume": 1118543.0}, {"date": "2024-07-02", "close": 29.9, "volume": 730890.0}, {"date": "2024-07-03", "close": 29.93, "volume": 1159568.0}, {"date": "2024-07-05", "close": 32.76, "volume": 1627793.0}, {"date": "2024-07-08", "close": 32.01, "volume": 792130.0}, {"date": "2024-07-09", "close": 32.65, "volume": 1038493.0}, {"date": "2024-07-10", "close": 33.19, "volume": 571206.0}, {"date": "2024-07-11", "close": 32.99, "volume": 814846.0}, {"date": "2024-07-12", "close": 33.85, "volume": 582388.0}, {"date": "2024-07-15", "close": 34.29, "volume": 1226457.0}, {"date": "2024-07-16", "close": 34.0, "volume": 1082135.0}, {"date": "2024-07-17", "close": 34.74, "volume": 842699.0}, {"date": "2024-07-18", "close": 34.0, "volume": 735130.0}, {"date": "2024-07-19", "close": 33.86, "volume": 761378.0}, {"date": "2024-07-22", "close": 34.54, "volume": 329414.0}, {"date": "2024-07-23", "close": 36.41, "volume": 807822.0}, {"date": "2024-07-24", "close": 35.0, "volume": 1019011.0}, {"date": "2024-07-25", "close": 34.42, "volume": 860882.0}, {"date": "2024-07-26", "close": 34.71, "volume": 541545.0}, {"date": "2024-07-29", "close": 34.6, "volume": 589072.0}, {"date": "2024-07-30", "close": 36.61, "volume": 1029660.0}, {"date": "2024-07-31", "close": 37.2, "volume": 1156013.0}, {"date": "2024-08-01", "close": 34.58, "volume": 1199155.0}, {"date": "2024-08-02", "close": 31.05, "volume": 1166820.0}, {"date": "2024-08-05", "close": 30.05, "volume": 1197929.0}, {"date": "2024-08-06", "close": 30.96, "volume": 866709.0}, {"date": "2024-08-07", "close": 31.09, "volume": 944497.0}, {"date": "2024-08-08", "close": 31.49, "volume": 561433.0}, {"date": "2024-08-09", "close": 31.75, "volume": 648337.0}, {"date": "2024-08-12", "close": 31.29, "volume": 351793.0}, {"date": "2024-08-13", "close": 32.11, "volume": 604076.0}, {"date": "2024-08-14", "close": 31.71, "volume": 815156.0}, {"date": "2024-08-15", "close": 33.62, "volume": 1265959.0}, {"date": "2024-08-16", "close": 33.41, "volume": 968987.0}, {"date": "2024-08-19", "close": 35.86, "volume": 1205689.0}, {"date": "2024-08-20", "close": 35.95, "volume": 467751.0}, {"date": "2024-08-21", "close": 36.36, "volume": 901814.0}, {"date": "2024-08-22", "close": 36.17, "volume": 737432.0}, {"date": "2024-08-23", "close": 34.95, "volume": 799511.0}, {"date": "2024-08-26", "close": 35.59, "volume": 603895.0}, {"date": "2024-08-27", "close": 35.42, "volume": 372190.0}, {"date": "2024-08-28", "close": 34.21, "volume": 741186.0}, {"date": "2024-08-29", "close": 33.77, "volume": 454589.0}, {"date": "2024-08-30", "close": 34.82, "volume": 1415743.0}, {"date": "2024-09-03", "close": 32.86, "volume": 623205.0}, {"date": "2024-09-04", "close": 32.63, "volume": 570654.0}, {"date": "2024-09-05", "close": 32.14, "volume": 636226.0}, {"date": "2024-09-06", "close": 30.72, "volume": 1042332.0}, {"date": "2024-09-09", "close": 32.06, "volume": 3111609.0}, {"date": "2024-09-10", "close": 31.58, "volume": 4098537.0}, {"date": "2024-09-11", "close": 33.5, "volume": 5368063.0}, {"date": "2024-09-12", "close": 30.75, "volume": 5274145.0}, {"date": "2024-09-13", "close": 30.5, "volume": 3276274.0}, {"date": "2024-09-16", "close": 31.38, "volume": 3128407.0}, {"date": "2024-09-17", "close": 32.24, "volume": 3435185.0}, {"date": "2024-09-18", "close": 31.54, "volume": 2978421.0}, {"date": "2024-09-19", "close": 32.7, "volume": 3312408.0}, {"date": "2024-09-20", "close": 33.29, "volume": 10241880.0}, {"date": "2024-09-23", "close": 33.37, "volume": 1282237.0}, {"date": "2024-09-24", "close": 33.55, "volume": 1321991.0}, {"date": "2024-09-25", "close": 31.52, "volume": 2894703.0}, {"date": "2024-09-26", "close": 31.74, "volume": 2684717.0}, {"date": "2024-09-27", "close": 31.96, "volume": 2537966.0}, {"date": "2024-09-30", "close": 32.15, "volume": 2021556.0}, {"date": "2024-10-01", "close": 31.36, "volume": 2016201.0}, {"date": "2024-10-02", "close": 31.39, "volume": 1326724.0}, {"date": "2024-10-03", "close": 32.6, "volume": 1896447.0}, {"date": "2024-10-04", "close": 33.19, "volume": 2560077.0}, {"date": "2024-10-07", "close": 32.95, "volume": 1160551.0}, {"date": "2024-10-08", "close": 34.63, "volume": 3615150.0}, {"date": "2024-10-09", "close": 35.99, "volume": 2612820.0}, {"date": "2024-10-10", "close": 38.71, "volume": 4592241.0}, {"date": "2024-10-11", "close": 39.54, "volume": 3456094.0}, {"date": "2024-10-14", "close": 39.26, "volume": 1383334.0}, {"date": "2024-10-15", "close": 39.13, "volume": 1576543.0}, {"date": "2024-10-16", "close": 38.87, "volume": 965336.0}, {"date": "2024-10-17", "close": 39.48, "volume": 1859291.0}, {"date": "2024-10-18", "close": 39.54, "volume": 2251062.0}, {"date": "2024-10-21", "close": 38.52, "volume": 1256381.0}, {"date": "2024-10-22", "close": 38.61, "volume": 1705848.0}, {"date": "2024-10-23", "close": 37.69, "volume": 784991.0}, {"date": "2024-10-24", "close": 38.91, "volume": 1081221.0}, {"date": "2024-10-25", "close": 39.4, "volume": 1519623.0}, {"date": "2024-10-28", "close": 40.58, "volume": 1002802.0}, {"date": "2024-10-29", "close": 42.6, "volume": 2972267.0}, {"date": "2024-10-30", "close": 42.6, "volume": 1226049.0}, {"date": "2024-10-31", "close": 41.26, "volume": 864993.0}, {"date": "2024-11-01", "close": 41.38, "volume": 1110624.0}, {"date": "2024-11-04", "close": 41.52, "volume": 870636.0}, {"date": "2024-11-05", "close": 41.55, "volume": 667722.0}, {"date": "2024-11-06", "close": 43.29, "volume": 1280536.0}, {"date": "2024-11-07", "close": 44.47, "volume": 1286668.0}, {"date": "2024-11-08", "close": 44.76, "volume": 1492269.0}, {"date": "2024-11-11", "close": 44.32, "volume": 1014779.0}, {"date": "2024-11-12", "close": 44.81, "volume": 951375.0}, {"date": "2024-11-13", "close": 44.58, "volume": 1406397.0}, {"date": "2024-11-14", "close": 44.5, "volume": 836468.0}, {"date": "2024-11-15", "close": 43.24, "volume": 1627446.0}, {"date": "2024-11-18", "close": 43.83, "volume": 750142.0}, {"date": "2024-11-19", "close": 44.21, "volume": 756284.0}, {"date": "2024-11-20", "close": 45.15, "volume": 924140.0}, {"date": "2024-11-21", "close": 49.12, "volume": 1848321.0}, {"date": "2024-11-22", "close": 51.05, "volume": 1713535.0}, {"date": "2024-11-25", "close": 50.39, "volume": 2102987.0}, {"date": "2024-11-26", "close": 50.02, "volume": 979282.0}, {"date": "2024-11-27", "close": 49.66, "volume": 717695.0}, {"date": "2024-11-29", "close": 50.82, "volume": 518425.0}, {"date": "2024-12-02", "close": 49.43, "volume": 1107223.0}, {"date": "2024-12-03", "close": 50.93, "volume": 1277193.0}, {"date": "2024-12-04", "close": 52.62, "volume": 2278543.0}, {"date": "2024-12-05", "close": 53.66, "volume": 3940398.0}, {"date": "2024-12-06", "close": 64.63, "volume": 17262390.0}, {"date": "2024-12-09", "close": 69.79, "volume": 5866236.0}, {"date": "2024-12-10", "close": 69.23, "volume": 3889170.0}, {"date": "2024-12-11", "close": 70.42, "volume": 2477467.0}, {"date": "2024-12-12", "close": 74.19, "volume": 2703300.0}, {"date": "2024-12-13", "close": 72.18, "volume": 5634743.0}, {"date": "2024-12-16", "close": 75.51, "volume": 4061988.0}, {"date": "2024-12-17", "close": 72.97, "volume": 3890088.0}, {"date": "2024-12-18", "close": 68.05, "volume": 5415424.0}, {"date": "2024-12-19", "close": 66.98, "volume": 5121344.0}, {"date": "2024-12-20", "close": 66.12, "volume": 8305854.0}, {"date": "2024-12-23", "close": 67.17, "volume": 2451551.0}, {"date": "2024-12-24", "close": 67.93, "volume": 1724387.0}, {"date": "2024-12-26", "close": 68.38, "volume": 1711844.0}, {"date": "2024-12-27", "close": 68.35, "volume": 2177978.0}, {"date": "2024-12-30", "close": 68.27, "volume": 3724057.0}, {"date": "2024-12-31", "close": 65.36, "volume": 1720572.0}, {"date": "2025-01-02", "close": 66.35, "volume": 1645186.0}, {"date": "2025-01-03", "close": 66.9, "volume": 2608256.0}, {"date": "2025-01-06", "close": 68.5, "volume": 3333883.0}, {"date": "2025-01-07", "close": 64.34, "volume": 3167230.0}, {"date": "2025-01-08", "close": 63.19, "volume": 2325253.0}, {"date": "2025-01-10", "close": 63.46, "volume": 1900873.0}, {"date": "2025-01-13", "close": 65.05, "volume": 2613106.0}, {"date": "2025-01-14", "close": 65.09, "volume": 1743340.0}, {"date": "2025-01-15", "close": 66.73, "volume": 2527779.0}, {"date": "2025-01-16", "close": 68.24, "volume": 2424374.0}, {"date": "2025-01-17", "close": 67.9, "volume": 4410983.0}, {"date": "2025-01-21", "close": 71.36, "volume": 2446138.0}, {"date": "2025-01-22", "close": 71.35, "volume": 1582813.0}, {"date": "2025-01-23", "close": 70.31, "volume": 1735465.0}, {"date": "2025-01-24", "close": 70.99, "volume": 1190114.0}, {"date": "2025-01-27", "close": 69.01, "volume": 2071031.0}, {"date": "2025-01-28", "close": 73.19, "volume": 2438899.0}, {"date": "2025-01-29", "close": 74.11, "volume": 2297283.0}, {"date": "2025-01-30", "close": 74.03, "volume": 1335644.0}, {"date": "2025-01-31", "close": 73.27, "volume": 1465315.0}, {"date": "2025-02-03", "close": 70.87, "volume": 2213862.0}, {"date": "2025-02-04", "close": 74.08, "volume": 2133567.0}, {"date": "2025-02-05", "close": 75.59, "volume": 1195747.0}, {"date": "2025-02-06", "close": 75.34, "volume": 1441699.0}, {"date": "2025-02-07", "close": 74.49, "volume": 1792249.0}, {"date": "2025-02-10", "close": 76.96, "volume": 2257627.0}, {"date": "2025-02-11", "close": 72.9, "volume": 1969958.0}, {"date": "2025-02-12", "close": 77.55, "volume": 2090554.0}, {"date": "2025-02-13", "close": 78.72, "volume": 2015127.0}, {"date": "2025-02-14", "close": 77.54, "volume": 1201697.0}, {"date": "2025-02-18", "close": 78.09, "volume": 1954415.0}, {"date": "2025-02-19", "close": 74.19, "volume": 1977106.0}, {"date": "2025-02-20", "close": 72.22, "volume": 2481254.0}, {"date": "2025-02-21", "close": 69.7, "volume": 1934788.0}, {"date": "2025-02-24", "close": 67.72, "volume": 2779474.0}, {"date": "2025-02-25", "close": 63.86, "volume": 1863873.0}, {"date": "2025-02-26", "close": 65.84, "volume": 1109666.0}, {"date": "2025-02-27", "close": 64.3, "volume": 1414660.0}, {"date": "2025-02-28", "close": 65.12, "volume": 1686214.0}, {"date": "2025-03-03", "close": 61.37, "volume": 1428880.0}, {"date": "2025-03-04", "close": 61.56, "volume": 1681242.0}, {"date": "2025-03-05", "close": 62.85, "volume": 1135052.0}, {"date": "2025-03-06", "close": 58.59, "volume": 1288632.0}, {"date": "2025-03-07", "close": 57.35, "volume": 2307106.0}, {"date": "2025-03-10", "close": 51.84, "volume": 2486921.0}, {"date": "2025-03-11", "close": 53.82, "volume": 2296342.0}, {"date": "2025-03-12", "close": 57.11, "volume": 2136217.0}, {"date": "2025-03-13", "close": 55.28, "volume": 2710814.0}, {"date": "2025-03-14", "close": 70.64, "volume": 7273318.0}, {"date": "2025-03-17", "close": 70.84, "volume": 3314069.0}, {"date": "2025-03-18", "close": 70.01, "volume": 2174896.0}, {"date": "2025-03-19", "close": 70.96, "volume": 2390734.0}, {"date": "2025-03-20", "close": 70.19, "volume": 2635844.0}, {"date": "2025-03-21", "close": 68.19, "volume": 3935832.0}, {"date": "2025-03-24", "close": 73.46, "volume": 2946905.0}, {"date": "2025-03-25", "close": 74.28, "volume": 2536366.0}, {"date": "2025-03-26", "close": 68.61, "volume": 4745192.0}, {"date": "2025-03-27", "close": 66.0, "volume": 2532042.0}, {"date": "2025-03-28", "close": 63.66, "volume": 3232812.0}, {"date": "2025-03-31", "close": 60.98, "volume": 5121284.0}, {"date": "2025-04-01", "close": 60.47, "volume": 2062434.0}, {"date": "2025-04-02", "close": 62.43, "volume": 1782373.0}, {"date": "2025-04-03", "close": 57.45, "volume": 2846680.0}, {"date": "2025-04-04", "close": 51.77, "volume": 2631818.0}, {"date": "2025-04-07", "close": 53.02, "volume": 3460033.0}, {"date": "2025-04-08", "close": 52.81, "volume": 3817844.0}, {"date": "2025-04-09", "close": 61.69, "volume": 4530113.0}, {"date": "2025-04-10", "close": 58.35, "volume": 2585053.0}, {"date": "2025-04-11", "close": 59.01, "volume": 2990496.0}, {"date": "2025-04-14", "close": 60.05, "volume": 2491028.0}, {"date": "2025-04-15", "close": 63.31, "volume": 2755723.0}, {"date": "2025-04-16", "close": 62.32, "volume": 2345853.0}, {"date": "2025-04-17", "close": 61.61, "volume": 2247505.0}, {"date": "2025-04-21", "close": 59.28, "volume": 2531909.0}, {"date": "2025-04-22", "close": 61.89, "volume": 2424231.0}, {"date": "2025-04-23", "close": 65.55, "volume": 3189464.0}, {"date": "2025-04-24", "close": 68.21, "volume": 2254375.0}, {"date": "2025-04-25", "close": 69.84, "volume": 1545230.0}, {"date": "2025-04-28", "close": 69.76, "volume": 3092891.0}, {"date": "2025-04-29", "close": 70.74, "volume": 2591001.0}, {"date": "2025-04-30", "close": 70.53, "volume": 1299116.0}, {"date": "2025-05-01", "close": 71.11, "volume": 2049295.0}, {"date": "2025-05-02", "close": 73.33, "volume": 2333634.0}, {"date": "2025-05-05", "close": 74.67, "volume": 4007302.0}, {"date": "2025-05-06", "close": 74.24, "volume": 2274942.0}, {"date": "2025-05-07", "close": 75.81, "volume": 1791538.0}, {"date": "2025-05-08", "close": 76.57, "volume": 2117952.0}, {"date": "2025-05-09", "close": 76.88, "volume": 3233474.0}, {"date": "2025-05-12", "close": 78.61, "volume": 1914501.0}, {"date": "2025-05-13", "close": 83.1, "volume": 3440684.0}, {"date": "2025-05-14", "close": 84.61, "volume": 2060994.0}, {"date": "2025-05-15", "close": 85.52, "volume": 2262075.0}, {"date": "2025-05-16", "close": 85.31, "volume": 1718616.0}, {"date": "2025-05-19", "close": 86.72, "volume": 2281468.0}, {"date": "2025-05-20", "close": 89.01, "volume": 2156388.0}, {"date": "2025-05-21", "close": 87.75, "volume": 1807980.0}, {"date": "2025-05-22", "close": 91.11, "volume": 2419071.0}, {"date": "2025-05-23", "close": 92.35, "volume": 1819523.0}, {"date": "2025-05-27", "close": 94.85, "volume": 2632166.0}, {"date": "2025-05-28", "close": 94.09, "volume": 1863019.0}, {"date": "2025-05-29", "close": 95.38, "volume": 3029709.0}, {"date": "2025-05-30", "close": 95.35, "volume": 4593794.0}, {"date": "2025-06-02", "close": 99.74, "volume": 2468024.0}, {"date": "2025-06-03", "close": 98.07, "volume": 2854958.0}, {"date": "2025-06-04", "close": 98.54, "volume": 2418668.0}, {"date": "2025-06-05", "close": 98.57, "volume": 5160759.0}, {"date": "2025-06-06", "close": 97.91, "volume": 6569713.0}, {"date": "2025-06-09", "close": 93.15, "volume": 5992666.0}, {"date": "2025-06-10", "close": 87.55, "volume": 10126450.0}, {"date": "2025-06-11", "close": 88.86, "volume": 6543393.0}, {"date": "2025-06-12", "close": 88.74, "volume": 2148152.0}, {"date": "2025-06-13", "close": 90.3, "volume": 6790980.0}, {"date": "2025-06-16", "close": 92.0, "volume": 3655507.0}, {"date": "2025-06-17", "close": 89.13, "volume": 6825925.0}, {"date": "2025-06-18", "close": 87.17, "volume": 5714346.0}, {"date": "2025-06-20", "close": 85.51, "volume": 10139260.0}, {"date": "2025-06-23", "close": 89.71, "volume": 4153057.0}, {"date": "2025-06-24", "close": 90.1, "volume": 4394285.0}, {"date": "2025-06-25", "close": 90.56, "volume": 3845536.0}, {"date": "2025-06-26", "close": 92.1, "volume": 3193592.0}, {"date": "2025-06-27", "close": 87.38, "volume": 16424710.0}, {"date": "2025-06-30", "close": 89.59, "volume": 4715687.0}, {"date": "2025-07-01", "close": 85.18, "volume": 4465848.0}, {"date": "2025-07-02", "close": 85.58, "volume": 3550114.0}, {"date": "2025-07-03", "close": 89.08, "volume": 2392094.0}, {"date": "2025-07-07", "close": 89.85, "volume": 3664327.0}, {"date": "2025-07-08", "close": 86.87, "volume": 3969974.0}, {"date": "2025-07-09", "close": 91.59, "volume": 4663171.0}, {"date": "2025-07-10", "close": 86.14, "volume": 5225522.0}, {"date": "2025-07-11", "close": 84.54, "volume": 3304217.0}, {"date": "2025-07-14", "close": 85.84, "volume": 2622111.0}, {"date": "2025-07-15", "close": 87.34, "volume": 2645569.0}, {"date": "2025-07-16", "close": 87.49, "volume": 3052693.0}, {"date": "2025-07-17", "close": 86.93, "volume": 3611728.0}, {"date": "2025-07-18", "close": 88.11, "volume": 3462863.0}, {"date": "2025-07-21", "close": 86.53, "volume": 2773059.0}, {"date": "2025-07-22", "close": 83.77, "volume": 2934946.0}, {"date": "2025-07-23", "close": 84.84, "volume": 2158657.0}, {"date": "2025-07-24", "close": 85.71, "volume": 1712297.0}, {"date": "2025-07-25", "close": 85.0, "volume": 2054296.0}, {"date": "2025-07-28", "close": 87.11, "volume": 2201877.0}, {"date": "2025-07-29", "close": 89.22, "volume": 4825682.0}, {"date": "2025-07-30", "close": 95.42, "volume": 5983156.0}, {"date": "2025-07-31", "close": 94.95, "volume": 4639939.0}, {"date": "2025-08-01", "close": 87.65, "volume": 5997550.0}, {"date": "2025-08-04", "close": 92.52, "volume": 2419649.0}, {"date": "2025-08-05", "close": 87.54, "volume": 3128051.0}, {"date": "2025-08-06", "close": 91.77, "volume": 2072315.0}, {"date": "2025-08-07", "close": 89.74, "volume": 3990162.0}, {"date": "2025-08-08", "close": 87.41, "volume": 1899550.0}, {"date": "2025-08-11", "close": 85.7, "volume": 2000964.0}, {"date": "2025-08-12", "close": 88.35, "volume": 1861399.0}, {"date": "2025-08-13", "close": 88.08, "volume": 2079350.0}, {"date": "2025-08-14", "close": 84.45, "volume": 2237981.0}, {"date": "2025-08-15", "close": 85.83, "volume": 2338314.0}, {"date": "2025-08-18", "close": 85.72, "volume": 1495449.0}, {"date": "2025-08-19", "close": 83.97, "volume": 2493276.0}, {"date": "2025-08-20", "close": 85.1, "volume": 3178895.0}, {"date": "2025-08-21", "close": 85.24, "volume": 1617493.0}, {"date": "2025-08-22", "close": 88.77, "volume": 2208049.0}, {"date": "2025-08-25", "close": 87.83, "volume": 1265330.0}, {"date": "2025-08-26", "close": 85.17, "volume": 4111575.0}, {"date": "2025-08-27", "close": 87.53, "volume": 1955648.0}, {"date": "2025-08-28", "close": 93.03, "volume": 3139604.0}, {"date": "2025-08-29", "close": 89.4, "volume": 2120006.0}, {"date": "2025-09-02", "close": 87.9, "volume": 1734522.0}, {"date": "2025-09-03", "close": 87.72, "volume": 1756458.0}, {"date": "2025-09-04", "close": 86.55, "volume": 1655338.0}, {"date": "2025-09-05", "close": 90.93, "volume": 2920172.0}, {"date": "2025-09-08", "close": 95.61, "volume": 4958933.0}, {"date": "2025-09-09", "close": 98.5, "volume": 8770902.0}, {"date": "2025-09-10", "close": 80.72, "volume": 18684040.0}, {"date": "2025-09-11", "close": 77.89, "volume": 9215539.0}, {"date": "2025-09-12", "close": 74.5, "volume": 9645627.0}, {"date": "2025-09-15", "close": 75.6, "volume": 5847144.0}, {"date": "2025-09-16", "close": 75.0, "volume": 4913963.0}, {"date": "2025-09-17", "close": 73.89, "volume": 4824122.0}, {"date": "2025-09-18", "close": 78.02, "volume": 5341804.0}, {"date": "2025-09-19", "close": 80.23, "volume": 10103300.0}, {"date": "2025-09-22", "close": 80.49, "volume": 4084048.0}, {"date": "2025-09-23", "close": 81.46, "volume": 5091627.0}, {"date": "2025-09-24", "close": 79.12, "volume": 4425569.0}, {"date": "2025-09-25", "close": 81.99, "volume": 5771054.0}, {"date": "2025-09-26", "close": 82.15, "volume": 2417211.0}, {"date": "2025-09-29", "close": 83.34, "volume": 2833410.0}, {"date": "2025-09-30", "close": 82.25, "volume": 2848904.0}, {"date": "2025-10-01", "close": 82.43, "volume": 2671156.0}, {"date": "2025-10-02", "close": 83.94, "volume": 2787913.0}, {"date": "2025-10-03", "close": 82.82, "volume": 2374772.0}, {"date": "2025-10-06", "close": 82.21, "volume": 2418402.0}, {"date": "2025-10-07", "close": 79.5, "volume": 4645046.0}, {"date": "2025-10-08", "close": 84.25, "volume": 3394081.0}, {"date": "2025-10-09", "close": 86.1, "volume": 2415117.0}, {"date": "2025-10-10", "close": 82.34, "volume": 2490954.0}, {"date": "2025-10-13", "close": 83.19, "volume": 2300371.0}, {"date": "2025-10-14", "close": 78.17, "volume": 2898232.0}, {"date": "2025-10-15", "close": 79.06, "volume": 2261796.0}, {"date": "2025-10-16", "close": 78.64, "volume": 2086197.0}, {"date": "2025-10-17", "close": 77.22, "volume": 2302956.0}, {"date": "2025-10-20", "close": 78.81, "volume": 1665966.0}, {"date": "2025-10-21", "close": 79.88, "volume": 1962905.0}, {"date": "2025-10-22", "close": 76.85, "volume": 3836482.0}, {"date": "2025-10-23", "close": 76.86, "volume": 3063379.0}, {"date": "2025-10-24", "close": 76.99, "volume": 2378497.0}, {"date": "2025-10-27", "close": 77.79, "volume": 2616398.0}, {"date": "2025-10-28", "close": 76.12, "volume": 2674578.0}, {"date": "2025-10-29", "close": 71.92, "volume": 6499837.0}, {"date": "2025-10-30", "close": 71.05, "volume": 3596636.0}, {"date": "2025-10-31", "close": 75.27, "volume": 2649366.0}, {"date": "2025-11-03", "close": 75.8, "volume": 2621937.0}, {"date": "2025-11-04", "close": 72.6, "volume": 2186744.0}, {"date": "2025-11-05", "close": 72.35, "volume": 1428168.0}, {"date": "2025-11-06", "close": 71.53, "volume": 2777934.0}, {"date": "2025-11-07", "close": 73.03, "volume": 1999303.0}, {"date": "2025-11-10", "close": 76.07, "volume": 1896209.0}, {"date": "2025-11-11", "close": 75.63, "volume": 1363963.0}, {"date": "2025-11-12", "close": 73.95, "volume": 1355180.0}, {"date": "2025-11-13", "close": 70.51, "volume": 2290835.0}, {"date": "2025-11-14", "close": 71.55, "volume": 2110909.0}, {"date": "2025-11-17", "close": 69.69, "volume": 1933916.0}, {"date": "2025-11-18", "close": 68.8, "volume": 2733575.0}, {"date": "2025-11-19", "close": 70.08, "volume": 1708485.0}, {"date": "2025-11-20", "close": 67.69, "volume": 2603254.0}, {"date": "2025-11-21", "close": 66.59, "volume": 2899980.0}, {"date": "2025-11-24", "close": 67.39, "volume": 2769264.0}, {"date": "2025-11-25", "close": 68.89, "volume": 1490179.0}, {"date": "2025-11-26", "close": 68.17, "volume": 1544218.0}, {"date": "2025-11-28", "close": 69.32, "volume": 791246.0}, {"date": "2025-12-01", "close": 68.6, "volume": 3201556.0}, {"date": "2025-12-02", "close": 69.4, "volume": 2573546.0}, {"date": "2025-12-03", "close": 71.41, "volume": 2623142.0}, {"date": "2025-12-04", "close": 70.43, "volume": 8937124.0}, {"date": "2025-12-05", "close": 86.27, "volume": 17138720.0}, {"date": "2025-12-08", "close": 89.1, "volume": 5945990.0}, {"date": "2025-12-09", "close": 91.31, "volume": 5035165.0}, {"date": "2025-12-10", "close": 89.91, "volume": 2902682.0}, {"date": "2025-12-11", "close": 87.08, "volume": 2893919.0}, {"date": "2025-12-12", "close": 81.53, "volume": 4418944.0}, {"date": "2025-12-15", "close": 79.89, "volume": 3852466.0}, {"date": "2025-12-16", "close": 77.91, "volume": 4448668.0}, {"date": "2025-12-17", "close": 73.19, "volume": 5746066.0}, {"date": "2025-12-18", "close": 75.91, "volume": 5273196.0}, {"date": "2025-12-19", "close": 78.18, "volume": 11468720.0}, {"date": "2025-12-22", "close": 79.71, "volume": 2529161.0}, {"date": "2025-12-23", "close": 78.75, "volume": 1838921.0}, {"date": "2025-12-24", "close": 78.8, "volume": 793553.0}, {"date": "2025-12-26", "close": 78.66, "volume": 1273896.0}, {"date": "2025-12-29", "close": 78.01, "volume": 1369810.0}, {"date": "2025-12-30", "close": 77.87, "volume": 1657670.0}, {"date": "2025-12-31", "close": 76.48, "volume": 1650475.0}, {"date": "2026-01-02", "close": 75.47, "volume": 2301342.0}, {"date": "2026-01-05", "close": 73.5, "volume": 3401542.0}, {"date": "2026-01-06", "close": 75.11, "volume": 2903308.0}, {"date": "2026-01-07", "close": 76.87, "volume": 2426150.0}, {"date": "2026-01-08", "close": 71.67, "volume": 3521397.0}, {"date": "2026-01-09", "close": 70.56, "volume": 2637719.0}, {"date": "2026-01-12", "close": 71.37, "volume": 3038323.0}, {"date": "2026-01-13", "close": 70.82, "volume": 2635473.0}, {"date": "2026-01-14", "close": 68.14, "volume": 3124389.0}, {"date": "2026-01-15", "close": 69.05, "volume": 3533012.0}, {"date": "2026-01-16", "close": 67.1, "volume": 3970078.0}, {"date": "2026-01-20", "close": 64.88, "volume": 3146823.0}, {"date": "2026-01-21", "close": 64.35, "volume": 2908042.0}, {"date": "2026-01-22", "close": 65.1, "volume": 2332266.0}, {"date": "2026-01-23", "close": 65.67, "volume": 2063150.0}, {"date": "2026-01-26", "close": 68.32, "volume": 3358703.0}, {"date": "2026-01-27", "close": 62.26, "volume": 10536220.0}, {"date": "2026-01-28", "close": 63.19, "volume": 4642910.0}, {"date": "2026-01-29", "close": 57.97, "volume": 8379071.0}, {"date": "2026-01-30", "close": 55.95, "volume": 4852637.0}, {"date": "2026-02-02", "close": 54.45, "volume": 4081426.0}, {"date": "2026-02-03", "close": 52.15, "volume": 6534457.0}, {"date": "2026-02-04", "close": 51.87, "volume": 6898040.0}, {"date": "2026-02-05", "close": 48.34, "volume": 7879047.0}, {"date": "2026-02-06", "close": 51.07, "volume": 5495482.0}, {"date": "2026-02-09", "close": 54.06, "volume": 4704312.0}, {"date": "2026-02-10", "close": 55.83, "volume": 4463633.0}, {"date": "2026-02-11", "close": 55.12, "volume": 3193047.0}, {"date": "2026-02-12", "close": 53.19, "volume": 3107625.0}, {"date": "2026-02-13", "close": 54.55, "volume": 2219462.0}, {"date": "2026-02-17", "close": 53.5, "volume": 2898581.0}, {"date": "2026-02-18", "close": 54.39, "volume": 2500795.0}, {"date": "2026-02-19", "close": 54.16, "volume": 2112469.0}, {"date": "2026-02-20", "close": 50.2, "volume": 4105814.0}, {"date": "2026-02-23", "close": 47.26, "volume": 3916771.0}, {"date": "2026-02-24", "close": 51.04, "volume": 3925926.0}, {"date": "2026-02-25", "close": 52.16, "volume": 2274057.0}, {"date": "2026-02-26", "close": 54.33, "volume": 2465387.0}, {"date": "2026-02-27", "close": 51.96, "volume": 2583118.0}, {"date": "2026-03-02", "close": 53.69, "volume": 3228778.0}, {"date": "2026-03-03", "close": 53.87, "volume": 2702510.0}, {"date": "2026-03-04", "close": 54.87, "volume": 2579280.0}, {"date": "2026-03-05", "close": 55.88, "volume": 3754610.0}, {"date": "2026-03-06", "close": 57.17, "volume": 3451583.0}, {"date": "2026-03-09", "close": 57.17, "volume": 3540901.0}, {"date": "2026-03-10", "close": 55.95, "volume": 2848532.0}, {"date": "2026-03-11", "close": 57.52, "volume": 2696617.0}, {"date": "2026-03-12", "close": 54.02, "volume": 9783956.0}, {"date": "2026-03-13", "close": 53.43, "volume": 9708917.0}, {"date": "2026-03-16", "close": 51.67, "volume": 6336073.0}, {"date": "2026-03-17", "close": 52.06, "volume": 4489822.0}, {"date": "2026-03-18", "close": 52.09, "volume": 5195667.0}, {"date": "2026-03-19", "close": 50.92, "volume": 3835381.0}, {"date": "2026-03-20", "close": 49.28, "volume": 9462376.0}, {"date": "2026-03-23", "close": 51.18, "volume": 4618501.0}, {"date": "2026-03-24", "close": 48.07, "volume": 4085107.0}, {"date": "2026-03-25", "close": 47.18, "volume": 3675682.0}, {"date": "2026-03-26", "close": 47.59, "volume": 2924935.0}, {"date": "2026-03-27", "close": 45.73, "volume": 3909002.0}, {"date": "2026-03-30", "close": 45.58, "volume": 4050823.0}, {"date": "2026-03-31", "close": 48.97, "volume": 4020378.0}, {"date": "2026-04-01", "close": 48.59, "volume": 2060154.0}, {"date": "2026-04-02", "close": 51.44, "volume": 3316644.0}, {"date": "2026-04-06", "close": 50.9, "volume": 2043400.0}, {"date": "2026-04-07", "close": 52.78, "volume": 2681349.0}, {"date": "2026-04-08", "close": 51.63, "volume": 4380904.0}, {"date": "2026-04-09", "close": 46.18, "volume": 6327953.0}, {"date": "2026-04-10", "close": 43.81, "volume": 6871127.0}, {"date": "2026-04-13", "close": 48.61, "volume": 4642536.0}, {"date": "2026-04-14", "close": 48.03, "volume": 2665164.0}, {"date": "2026-04-15", "close": 51.36, "volume": 3009397.0}, {"date": "2026-04-16", "close": 51.94, "volume": 3220832.0}, {"date": "2026-04-17", "close": 52.34, "volume": 3925897.0}, {"date": "2026-04-20", "close": 53.6, "volume": 2117555.0}, {"date": "2026-04-21", "close": 54.02, "volume": 3748062.0}, {"date": "2026-04-22", "close": 55.24, "volume": 2562566.0}, {"date": "2026-04-23", "close": 51.03, "volume": 3316586.0}, {"date": "2026-04-24", "close": 52.28, "volume": 2557749.0}, {"date": "2026-04-27", "close": 53.26, "volume": 2650618.0}, {"date": "2026-04-28", "close": 54.58, "volume": 2723011.0}, {"date": "2026-04-29", "close": 53.68, "volume": 2822568.0}, {"date": "2026-04-30", "close": 53.18, "volume": 2415978.0}, {"date": "2026-05-01", "close": 55.07, "volume": 2620661.0}, {"date": "2026-05-04", "close": 57.93, "volume": 3282348.0}, {"date": "2026-05-05", "close": 57.13, "volume": 2148379.0}, {"date": "2026-05-06", "close": 57.78, "volume": 3183991.0}, {"date": "2026-05-07", "close": 61.49, "volume": 4841936.0}, {"date": "2026-05-08", "close": 62.34, "volume": 3629274.0}, {"date": "2026-05-11", "close": 62.17, "volume": 2732120.0}, {"date": "2026-05-12", "close": 60.47, "volume": 2545294.0}, {"date": "2026-05-13", "close": 59.48, "volume": 2769025.0}, {"date": "2026-05-14", "close": 62.8, "volume": 3173285.0}, {"date": "2026-05-15", "close": 63.77, "volume": 3157297.0}, {"date": "2026-05-18", "close": 64.98, "volume": 2839231.0}, {"date": "2026-05-19", "close": 64.33, "volume": 3817691.0}, {"date": "2026-05-20", "close": 66.89, "volume": 4024535.0}, {"date": "2026-05-21", "close": 64.79, "volume": 2081427.0}, {"date": "2026-05-22", "close": 66.59, "volume": 2429776.0}, {"date": "2026-05-26", "close": 68.31, "volume": 3123685.0}, {"date": "2026-05-27", "close": 65.81, "volume": 3825810.0}, {"date": "2026-05-28", "close": 70.32, "volume": 4300676.0}, {"date": "2026-05-29", "close": 78.63, "volume": 5414561.0}, {"date": "2026-06-01", "close": 85.07, "volume": 7184436.0}, {"date": "2026-06-02", "close": 82.33, "volume": 5227198.0}, {"date": "2026-06-03", "close": 79.46, "volume": 5348541.0}, {"date": "2026-06-04", "close": 77.0, "volume": 9244057.0}, {"date": "2026-06-05", "close": 73.41, "volume": 9492408.0}, {"date": "2026-06-08", "close": 71.73, "volume": 4543922.0}, {"date": "2026-06-09", "close": 71.74, "volume": 4377738.0}, {"date": "2026-06-10", "close": 71.32, "volume": 3479853.0}, {"date": "2026-06-11", "close": 71.45, "volume": 3611982.0}, {"date": "2026-06-12", "close": 68.19, "volume": 4116621.0}, {"date": "2026-06-15", "close": 69.79, "volume": 3829399.0}, {"date": "2026-06-16", "close": 69.18, "volume": 2524016.0}, {"date": "2026-06-17", "close": 69.24, "volume": 2728646.0}, {"date": "2026-06-18", "close": 70.22, "volume": 7232142.0}, {"date": "2026-06-22", "close": 70.53, "volume": 5210436.0}, {"date": "2026-06-23", "close": 74.24, "volume": 4970281.0}, {"date": "2026-06-24", "close": 74.52, "volume": 2612712.0}, {"date": "2026-06-25", "close": 71.02, "volume": 3526353.0}, {"date": "2026-06-26", "close": 72.33, "volume": 3836880.0}, {"date": "2026-06-29", "close": 76.52, "volume": 3272227.0}, {"date": "2026-06-30", "close": 80.28, "volume": 4481401.0}, {"date": "2026-07-01", "close": 82.01, "volume": 4752066.0}, {"date": "2026-07-02", "close": 83.64, "volume": 3029799.0}, {"date": "2026-07-06", "close": 87.36, "volume": 4071129.0}, {"date": "2026-07-07", "close": 87.04, "volume": 2836459.0}, {"date": "2026-07-08", "close": 84.4, "volume": 2776090.0}, {"date": "2026-07-09", "close": 88.75, "volume": 2806644.0}, {"date": "2026-07-10", "close": 84.38, "volume": 2488765.0}, {"date": "2026-07-13", "close": 83.84, "volume": 2896320.0}, {"date": "2026-07-14", "close": 88.05, "volume": 3683224.0}, {"date": "2026-07-15", "close": 80.38, "volume": 4291531.0}, {"date": "2026-07-16", "close": 79.82, "volume": 1833575.0}, {"date": "2026-07-17", "close": 78.97, "volume": 2368537.0}, {"date": "2026-07-20", "close": 78.18, "volume": 1567925.0}, {"date": "2026-07-21", "close": 75.8, "volume": 2239950.0}, {"date": "2026-07-22", "close": 73.69, "volume": 1824892.0}, {"date": "2026-07-23", "close": 72.63, "volume": 1869192.0}, {"date": "2026-07-24", "close": 73.24, "volume": 1393436.0}, {"date": "2026-07-27", "close": 74.82, "volume": 1907419.0}, {"date": "2026-07-28", "close": 71.45, "volume": 3443983.0}, {"date": "2026-07-29", "close": 71.91, "volume": 2232736.0}, {"date": "2026-07-30", "close": 71.58, "volume": 1978051.0}, {"date": "2026-07-31", "close": 72.36, "volume": 1817887.0}, {"date": "2026-08-03", "close": 74.74, "volume": 2360434.0}, {"date": "2026-08-04", "close": 80.99, "volume": 3089291.0}, {"date": "2026-08-05", "close": 84.81, "volume": 3741027.0}, {"date": "2026-08-06", "close": 84.6, "volume": 2409814.0}, {"date": "2026-08-07", "close": 90.07, "volume": 4046352.0}], "refreshing": true}