{"ticker": "SION", "overview": {"name": "Sionna Therapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SION", "has_prices": true, "as_of": "2026-07-24", "last": 45.7, "prev_close": 44.06, "change": 1.6400000000000006, "change_pct": 0.03722197004085339, "session_volume": 654939.0, "vwap_5": 45.464140883556766, "vwap_20": 44.87471186641827, "vwap_60": 41.987069850995, "vwap_250": 37.8915536273921, "high_52w": 49.41, "low_52w": 33.51, "avg_volume_20": 615114.0, "sessions": 366, "market_cap": null}, "trades": [{"id": "13DG-0001346824-26-000239", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 14.3% activist stake in SION", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000239-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0000905148-26-002431", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "Sionna Therapeutics, Inc.", "who_key": "Sionna Therapeutics, 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": null, "country": "", "headline": "Sionna Therapeutics, Inc. moves to a 7.1% passive stake in SION", "source_url": "https://www.sec.gov/Archives/edgar/data/2036042/0000905148-26-002431-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001441449-26-000005", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "Qatar Investment Authority", "who_key": "Qatar Investment Authority", "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": null, "country": "", "headline": "Qatar Investment Authority moves to a 4.5% passive stake in SION", "source_url": "https://www.sec.gov/Archives/edgar/data/1441449/0001441449-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0000947871-26-000456", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ORBIMED ADVISORS LLC adjusts its stake in SION (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000456-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283179}], "recent_buys": [], "institutional": [{"id": "13DG-0001346824-26-000239", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 14.3% activist stake in SION", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000239-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0000905148-26-002431", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "Sionna Therapeutics, Inc.", "who_key": "Sionna Therapeutics, 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": null, "country": "", "headline": "Sionna Therapeutics, Inc. moves to a 7.1% passive stake in SION", "source_url": "https://www.sec.gov/Archives/edgar/data/2036042/0000905148-26-002431-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001441449-26-000005", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "Qatar Investment Authority", "who_key": "Qatar Investment Authority", "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": null, "country": "", "headline": "Qatar Investment Authority moves to a 4.5% passive stake in SION", "source_url": "https://www.sec.gov/Archives/edgar/data/1441449/0001441449-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0000947871-26-000456", "src": "13DG", "ticker": "SION", "cik": "2036042", "company": "Sionna Therapeutics, Inc.", "company_raw": "Sionna Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ORBIMED ADVISORS LLC adjusts its stake in SION (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000456-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283179}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sionna Therapeutics, Inc. - Common Stock", "new_value": "Sionna Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002036042", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002036042", "applied": 1, "detected_at": "2026-10-27T18:06:59.983414"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SION", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-07", "close": 25.0, "volume": 1890488.0}, {"date": "2025-02-10", "close": 22.24, "volume": 144031.0}, {"date": "2025-02-11", "close": 20.41, "volume": 236880.0}, {"date": "2025-02-12", "close": 19.86, "volume": 532075.0}, {"date": "2025-02-13", "close": 20.28, "volume": 144269.0}, {"date": "2025-02-14", "close": 20.03, "volume": 149348.0}, {"date": "2025-02-18", "close": 20.04, "volume": 94490.0}, {"date": "2025-02-19", "close": 19.98, "volume": 132757.0}, {"date": "2025-02-20", "close": 20.105, "volume": 158331.0}, {"date": "2025-02-21", "close": 19.76, "volume": 185548.0}, {"date": "2025-02-24", "close": 19.705, "volume": 103774.0}, {"date": "2025-02-25", "close": 17.07, "volume": 246507.0}, {"date": "2025-02-26", "close": 15.52, "volume": 395801.0}, {"date": "2025-02-27", "close": 14.76, "volume": 232726.0}, {"date": "2025-02-28", "close": 13.77, "volume": 289170.0}, {"date": "2025-03-03", "close": 14.41, "volume": 306205.0}, {"date": "2025-03-04", "close": 14.8, "volume": 125300.0}, {"date": "2025-03-05", "close": 16.48, "volume": 153059.0}, {"date": "2025-03-06", "close": 15.65, "volume": 333747.0}, {"date": "2025-03-07", "close": 16.27, "volume": 327316.0}, {"date": "2025-03-10", "close": 14.9, "volume": 305063.0}, {"date": "2025-03-11", "close": 16.25, "volume": 218783.0}, {"date": "2025-03-12", "close": 17.11, "volume": 119716.0}, {"date": "2025-03-13", "close": 17.1, "volume": 61671.0}, {"date": "2025-03-14", "close": 14.98, "volume": 93567.0}, {"date": "2025-03-17", "close": 14.89, "volume": 215396.0}, {"date": "2025-03-18", "close": 14.33, "volume": 152804.0}, {"date": "2025-03-19", "close": 13.88, "volume": 245352.0}, {"date": "2025-03-20", "close": 13.88, "volume": 233909.0}, {"date": "2025-03-21", "close": 13.69, "volume": 984035.0}, {"date": "2025-03-24", "close": 12.1, "volume": 252963.0}, {"date": "2025-03-25", "close": 12.93, "volume": 217809.0}, {"date": "2025-03-26", "close": 12.04, "volume": 308827.0}, {"date": "2025-03-27", "close": 11.98, "volume": 165084.0}, {"date": "2025-03-28", "close": 11.56, "volume": 95754.0}, {"date": "2025-03-31", "close": 10.46, "volume": 143838.0}, {"date": "2025-04-01", "close": 10.16, "volume": 248530.0}, {"date": "2025-04-02", "close": 11.83, "volume": 292794.0}, {"date": "2025-04-03", "close": 11.61, "volume": 209754.0}, {"date": "2025-04-04", "close": 9.97, "volume": 200798.0}, {"date": "2025-04-07", "close": 9.73, "volume": 123696.0}, {"date": "2025-04-08", "close": 8.95, "volume": 213271.0}, {"date": "2025-04-09", "close": 8.88, "volume": 187134.0}, {"date": "2025-04-10", "close": 7.66, "volume": 148635.0}, {"date": "2025-04-11", "close": 7.87, "volume": 130872.0}, {"date": "2025-04-14", "close": 8.91, "volume": 132838.0}, {"date": "2025-04-15", "close": 9.52, "volume": 129780.0}, {"date": "2025-04-16", "close": 10.0, "volume": 137952.0}, {"date": "2025-04-17", "close": 11.07, "volume": 186207.0}, {"date": "2025-04-21", "close": 11.3, "volume": 97910.0}, {"date": "2025-04-22", "close": 11.93, "volume": 98930.0}, {"date": "2025-04-23", "close": 13.09, "volume": 104320.0}, {"date": "2025-04-24", "close": 12.6, "volume": 81843.0}, {"date": "2025-04-25", "close": 12.14, "volume": 72080.0}, {"date": "2025-04-28", "close": 12.04, "volume": 88535.0}, {"date": "2025-04-29", "close": 12.04, "volume": 145488.0}, {"date": "2025-04-30", "close": 12.03, "volume": 84999.0}, {"date": "2025-05-01", "close": 12.9, "volume": 245615.0}, {"date": "2025-05-02", "close": 13.58, "volume": 221559.0}, {"date": "2025-05-05", "close": 12.79, "volume": 93570.0}, {"date": "2025-05-06", "close": 12.76, "volume": 152055.0}, {"date": "2025-05-07", "close": 12.88, "volume": 186200.0}, {"date": "2025-05-08", "close": 12.57, "volume": 70824.0}, {"date": "2025-05-09", "close": 12.32, "volume": 122102.0}, {"date": "2025-05-12", "close": 12.9, "volume": 143757.0}, {"date": "2025-05-13", "close": 12.825, "volume": 178808.0}, {"date": "2025-05-14", "close": 12.0, "volume": 406181.0}, {"date": "2025-05-15", "close": 13.44, "volume": 113380.0}, {"date": "2025-05-16", "close": 13.43, "volume": 190842.0}, {"date": "2025-05-19", "close": 14.51, "volume": 75111.0}, {"date": "2025-05-20", "close": 14.01, "volume": 148241.0}, {"date": "2025-05-21", "close": 13.5, "volume": 111041.0}, {"date": "2025-05-22", "close": 13.01, "volume": 146118.0}, {"date": "2025-05-23", "close": 12.72, "volume": 109589.0}, {"date": "2025-05-27", "close": 13.08, "volume": 103700.0}, {"date": "2025-05-28", "close": 12.73, "volume": 100965.0}, {"date": "2025-05-29", "close": 14.11, "volume": 127083.0}, {"date": "2025-05-30", "close": 13.69, "volume": 73663.0}, {"date": "2025-06-02", "close": 13.97, "volume": 64462.0}, {"date": "2025-06-03", "close": 14.48, "volume": 111562.0}, {"date": "2025-06-04", "close": 15.8, "volume": 202420.0}, {"date": "2025-06-05", "close": 16.03, "volume": 296570.0}, {"date": "2025-06-06", "close": 17.22, "volume": 167979.0}, {"date": "2025-06-09", "close": 16.46, "volume": 149915.0}, {"date": "2025-06-10", "close": 18.26, "volume": 120213.0}, {"date": "2025-06-11", "close": 17.26, "volume": 83185.0}, {"date": "2025-06-12", "close": 16.99, "volume": 104770.0}, {"date": "2025-06-13", "close": 16.38, "volume": 101012.0}, {"date": "2025-06-16", "close": 14.31, "volume": 145350.0}, {"date": "2025-06-17", "close": 13.85, "volume": 117595.0}, {"date": "2025-06-18", "close": 14.73, "volume": 87892.0}, {"date": "2025-06-20", "close": 14.49, "volume": 144760.0}, {"date": "2025-06-23", "close": 14.1, "volume": 113930.0}, {"date": "2025-06-24", "close": 16.04, "volume": 119445.0}, {"date": "2025-06-25", "close": 14.97, "volume": 151486.0}, {"date": "2025-06-26", "close": 14.83, "volume": 213584.0}, {"date": "2025-06-27", "close": 15.84, "volume": 2248176.0}, {"date": "2025-06-30", "close": 17.35, "volume": 239908.0}, {"date": "2025-07-01", "close": 18.16, "volume": 177449.0}, {"date": "2025-07-02", "close": 20.87, "volume": 440127.0}, {"date": "2025-07-03", "close": 21.19, "volume": 122736.0}, {"date": "2025-07-07", "close": 20.96, "volume": 201764.0}, {"date": "2025-07-08", "close": 21.57, "volume": 148734.0}, {"date": "2025-07-09", "close": 20.93, "volume": 169229.0}, {"date": "2025-07-10", "close": 20.94, "volume": 81041.0}, {"date": "2025-07-11", "close": 20.43, "volume": 51638.0}, {"date": "2025-07-14", "close": 19.94, "volume": 122631.0}, {"date": "2025-07-15", "close": 18.53, "volume": 98371.0}, {"date": "2025-07-16", "close": 18.49, "volume": 273278.0}, {"date": "2025-07-17", "close": 18.33, "volume": 170319.0}, {"date": "2025-07-18", "close": 16.74, "volume": 395731.0}, {"date": "2025-07-21", "close": 17.44, "volume": 102397.0}, {"date": "2025-07-22", "close": 19.02, "volume": 116981.0}, {"date": "2025-07-23", "close": 19.77, "volume": 155872.0}, {"date": "2025-07-24", "close": 19.14, "volume": 93245.0}, {"date": "2025-07-25", "close": 19.1, "volume": 70231.0}, {"date": "2025-07-28", "close": 19.85, "volume": 140482.0}, {"date": "2025-07-29", "close": 18.33, "volume": 42859.0}, {"date": "2025-07-30", "close": 17.75, "volume": 163142.0}, {"date": "2025-07-31", "close": 16.76, "volume": 89903.0}, {"date": "2025-08-01", "close": 16.92, "volume": 122670.0}, {"date": "2025-08-04", "close": 17.12, "volume": 79593.0}, {"date": "2025-08-05", "close": 17.53, "volume": 107682.0}, {"date": "2025-08-06", "close": 16.98, "volume": 152725.0}, {"date": "2025-08-07", "close": 17.28, "volume": 122771.0}, {"date": "2025-08-08", "close": 17.67, "volume": 165142.0}, {"date": "2025-08-11", "close": 20.03, "volume": 165489.0}, {"date": "2025-08-12", "close": 20.99, "volume": 421022.0}, {"date": "2025-08-13", "close": 20.91, "volume": 175393.0}, {"date": "2025-08-14", "close": 20.91, "volume": 172270.0}, {"date": "2025-08-15", "close": 20.82, "volume": 260156.0}, {"date": "2025-08-18", "close": 21.39, "volume": 334525.0}, {"date": "2025-08-19", "close": 21.48, "volume": 152686.0}, {"date": "2025-08-20", "close": 22.77, "volume": 430065.0}, {"date": "2025-08-21", "close": 23.74, "volume": 152369.0}, {"date": "2025-08-22", "close": 24.39, "volume": 184724.0}, {"date": "2025-08-25", "close": 24.06, "volume": 135453.0}, {"date": "2025-08-26", "close": 25.22, "volume": 158961.0}, {"date": "2025-08-27", "close": 25.13, "volume": 174633.0}, {"date": "2025-08-28", "close": 25.72, "volume": 171112.0}, {"date": "2025-08-29", "close": 24.62, "volume": 103269.0}, {"date": "2025-09-02", "close": 25.39, "volume": 178685.0}, {"date": "2025-09-03", "close": 24.55, "volume": 617701.0}, {"date": "2025-09-04", "close": 23.06, "volume": 249267.0}, {"date": "2025-09-05", "close": 24.0, "volume": 323084.0}, {"date": "2025-09-08", "close": 21.62, "volume": 499256.0}, {"date": "2025-09-09", "close": 24.5, "volume": 442847.0}, {"date": "2025-09-10", "close": 23.47, "volume": 359961.0}, {"date": "2025-09-11", "close": 23.795, "volume": 131408.0}, {"date": "2025-09-12", "close": 22.83, "volume": 180272.0}, {"date": "2025-09-15", "close": 22.31, "volume": 102572.0}, {"date": "2025-09-16", "close": 23.27, "volume": 169047.0}, {"date": "2025-09-17", "close": 22.22, "volume": 261275.0}, {"date": "2025-09-18", "close": 23.23, "volume": 362056.0}, {"date": "2025-09-19", "close": 23.14, "volume": 492983.0}, {"date": "2025-09-22", "close": 25.89, "volume": 304287.0}, {"date": "2025-09-23", "close": 26.73, "volume": 356672.0}, {"date": "2025-09-24", "close": 27.08, "volume": 564535.0}, {"date": "2025-09-25", "close": 27.5, "volume": 183029.0}, {"date": "2025-09-26", "close": 28.94, "volume": 214466.0}, {"date": "2025-09-29", "close": 29.52, "volume": 532454.0}, {"date": "2025-09-30", "close": 29.41, "volume": 225074.0}, {"date": "2025-10-01", "close": 28.47, "volume": 204489.0}, {"date": "2025-10-02", "close": 29.3, "volume": 165301.0}, {"date": "2025-10-03", "close": 30.01, "volume": 212035.0}, {"date": "2025-10-06", "close": 29.25, "volume": 254491.0}, {"date": "2025-10-07", "close": 28.61, "volume": 153162.0}, {"date": "2025-10-08", "close": 28.5, "volume": 431854.0}, {"date": "2025-10-09", "close": 28.35, "volume": 538352.0}, {"date": "2025-10-10", "close": 29.42, "volume": 501363.0}, {"date": "2025-10-13", "close": 29.31, "volume": 405155.0}, {"date": "2025-10-14", "close": 29.94, "volume": 128031.0}, {"date": "2025-10-15", "close": 30.91, "volume": 339961.0}, {"date": "2025-10-16", "close": 32.72, "volume": 507932.0}, {"date": "2025-10-17", "close": 31.93, "volume": 277728.0}, {"date": "2025-10-20", "close": 32.2, "volume": 222456.0}, {"date": "2025-10-21", "close": 42.5, "volume": 1287611.0}, {"date": "2025-10-22", "close": 38.9, "volume": 580555.0}, {"date": "2025-10-23", "close": 39.6, "volume": 193535.0}, {"date": "2025-10-24", "close": 39.21, "volume": 519012.0}, {"date": "2025-10-27", "close": 38.33, "volume": 169663.0}, {"date": "2025-10-28", "close": 39.45, "volume": 288098.0}, {"date": "2025-10-29", "close": 37.52, "volume": 130001.0}, {"date": "2025-10-30", "close": 38.01, "volume": 118793.0}, {"date": "2025-10-31", "close": 38.21, "volume": 135643.0}, {"date": "2025-11-03", "close": 36.06, "volume": 158127.0}, {"date": "2025-11-04", "close": 35.64, "volume": 199764.0}, {"date": "2025-11-05", "close": 35.08, "volume": 240662.0}, {"date": "2025-11-06", "close": 34.4, "volume": 273486.0}, {"date": "2025-11-07", "close": 34.71, "volume": 225250.0}, {"date": "2025-11-10", "close": 35.77, "volume": 160887.0}, {"date": "2025-11-11", "close": 36.46, "volume": 141317.0}, {"date": "2025-11-12", "close": 36.58, "volume": 246244.0}, {"date": "2025-11-13", "close": 35.88, "volume": 207153.0}, {"date": "2025-11-14", "close": 37.0, "volume": 117075.0}, {"date": "2025-11-17", "close": 39.93, "volume": 449652.0}, {"date": "2025-11-18", "close": 39.12, "volume": 244189.0}, {"date": "2025-11-19", "close": 38.41, "volume": 255628.0}, {"date": "2025-11-20", "close": 38.94, "volume": 157094.0}, {"date": "2025-11-21", "close": 43.66, "volume": 272355.0}, {"date": "2025-11-24", "close": 44.38, "volume": 415532.0}, {"date": "2025-11-25", "close": 44.28, "volume": 236013.0}, {"date": "2025-11-26", "close": 43.79, "volume": 179798.0}, {"date": "2025-11-28", "close": 43.57, "volume": 222839.0}, {"date": "2025-12-01", "close": 38.96, "volume": 710934.0}, {"date": "2025-12-02", "close": 39.01, "volume": 348570.0}, {"date": "2025-12-03", "close": 41.16, "volume": 385448.0}, {"date": "2025-12-04", "close": 40.88, "volume": 172054.0}, {"date": "2025-12-05", "close": 40.29, "volume": 211510.0}, {"date": "2025-12-08", "close": 40.72, "volume": 205773.0}, {"date": "2025-12-09", "close": 41.59, "volume": 180014.0}, {"date": "2025-12-10", "close": 41.21, "volume": 234441.0}, {"date": "2025-12-11", "close": 41.72, "volume": 241212.0}, {"date": "2025-12-12", "close": 42.77, "volume": 203625.0}, {"date": "2025-12-15", "close": 42.76, "volume": 340530.0}, {"date": "2025-12-16", "close": 42.89, "volume": 252392.0}, {"date": "2025-12-17", "close": 43.09, "volume": 296565.0}, {"date": "2025-12-18", "close": 44.21, "volume": 290528.0}, {"date": "2025-12-19", "close": 42.37, "volume": 1954677.0}, {"date": "2025-12-22", "close": 42.42, "volume": 243378.0}, {"date": "2025-12-23", "close": 43.44, "volume": 186074.0}, {"date": "2025-12-24", "close": 44.025, "volume": 157561.0}, {"date": "2025-12-26", "close": 43.7, "volume": 166267.0}, {"date": "2025-12-29", "close": 42.81, "volume": 133694.0}, {"date": "2025-12-30", "close": 41.39, "volume": 251494.0}, {"date": "2025-12-31", "close": 41.14, "volume": 332591.0}, {"date": "2026-01-02", "close": 39.21, "volume": 318896.0}, {"date": "2026-01-05", "close": 40.85, "volume": 299806.0}, {"date": "2026-01-06", "close": 37.22, "volume": 266766.0}, {"date": "2026-01-07", "close": 43.21, "volume": 477263.0}, {"date": "2026-01-08", "close": 36.6, "volume": 406220.0}, {"date": "2026-01-09", "close": 39.25, "volume": 414378.0}, {"date": "2026-01-12", "close": 36.34, "volume": 191445.0}, {"date": "2026-01-13", "close": 36.81, "volume": 241229.0}, {"date": "2026-01-14", "close": 41.18, "volume": 280213.0}, {"date": "2026-01-15", "close": 38.85, "volume": 263816.0}, {"date": "2026-01-16", "close": 39.11, "volume": 264890.0}, {"date": "2026-01-20", "close": 40.01, "volume": 155258.0}, {"date": "2026-01-21", "close": 40.79, "volume": 192344.0}, {"date": "2026-01-22", "close": 41.77, "volume": 664368.0}, {"date": "2026-01-23", "close": 42.38, "volume": 199454.0}, {"date": "2026-01-26", "close": 42.6, "volume": 148368.0}, {"date": "2026-01-27", "close": 43.4, "volume": 107029.0}, {"date": "2026-01-28", "close": 42.13, "volume": 180690.0}, {"date": "2026-01-29", "close": 42.44, "volume": 212185.0}, {"date": "2026-01-30", "close": 42.26, "volume": 229495.0}, {"date": "2026-02-02", "close": 43.65, "volume": 911890.0}, {"date": "2026-02-03", "close": 44.48, "volume": 312281.0}, {"date": "2026-02-04", "close": 41.315, "volume": 332534.0}, {"date": "2026-02-05", "close": 35.25, "volume": 562950.0}, {"date": "2026-02-06", "close": 36.11, "volume": 440028.0}, {"date": "2026-02-09", "close": 36.82, "volume": 311913.0}, {"date": "2026-02-10", "close": 38.015, "volume": 321194.0}, {"date": "2026-02-11", "close": 36.53, "volume": 389651.0}, {"date": "2026-02-12", "close": 37.64, "volume": 199774.0}, {"date": "2026-02-13", "close": 37.52, "volume": 332890.0}, {"date": "2026-02-17", "close": 38.03, "volume": 117368.0}, {"date": "2026-02-18", "close": 37.73, "volume": 104473.0}, {"date": "2026-02-19", "close": 37.34, "volume": 181423.0}, {"date": "2026-02-20", "close": 35.49, "volume": 145516.0}, {"date": "2026-02-23", "close": 36.1, "volume": 102897.0}, {"date": "2026-02-24", "close": 37.32, "volume": 290797.0}, {"date": "2026-02-25", "close": 38.03, "volume": 197075.0}, {"date": "2026-02-26", "close": 38.0, "volume": 139808.0}, {"date": "2026-02-27", "close": 36.54, "volume": 183148.0}, {"date": "2026-03-02", "close": 33.92, "volume": 276038.0}, {"date": "2026-03-03", "close": 34.09, "volume": 220187.0}, {"date": "2026-03-04", "close": 34.57, "volume": 207960.0}, {"date": "2026-03-05", "close": 34.56, "volume": 611706.0}, {"date": "2026-03-06", "close": 35.93, "volume": 310437.0}, {"date": "2026-03-09", "close": 37.53, "volume": 318204.0}, {"date": "2026-03-10", "close": 38.08, "volume": 255408.0}, {"date": "2026-03-11", "close": 38.38, "volume": 186420.0}, {"date": "2026-03-12", "close": 36.68, "volume": 202264.0}, {"date": "2026-03-13", "close": 37.32, "volume": 320341.0}, {"date": "2026-03-16", "close": 37.17, "volume": 362382.0}, {"date": "2026-03-17", "close": 35.84, "volume": 243661.0}, {"date": "2026-03-18", "close": 34.4, "volume": 295983.0}, {"date": "2026-03-19", "close": 35.49, "volume": 218953.0}, {"date": "2026-03-20", "close": 36.39, "volume": 339158.0}, {"date": "2026-03-23", "close": 36.43, "volume": 346679.0}, {"date": "2026-03-24", "close": 34.76, "volume": 259578.0}, {"date": "2026-03-25", "close": 37.08, "volume": 285593.0}, {"date": "2026-03-26", "close": 37.96, "volume": 273830.0}, {"date": "2026-03-27", "close": 36.16, "volume": 497922.0}, {"date": "2026-03-30", "close": 36.66, "volume": 344231.0}, {"date": "2026-03-31", "close": 40.09, "volume": 569944.0}, {"date": "2026-04-01", "close": 41.3, "volume": 516347.0}, {"date": "2026-04-02", "close": 40.49, "volume": 527754.0}, {"date": "2026-04-06", "close": 37.38, "volume": 191854.0}, {"date": "2026-04-07", "close": 36.76, "volume": 373547.0}, {"date": "2026-04-08", "close": 36.95, "volume": 274361.0}, {"date": "2026-04-09", "close": 38.89, "volume": 352487.0}, {"date": "2026-04-10", "close": 37.89, "volume": 223104.0}, {"date": "2026-04-13", "close": 41.77, "volume": 382801.0}, {"date": "2026-04-14", "close": 43.3, "volume": 900098.0}, {"date": "2026-04-15", "close": 45.09, "volume": 768535.0}, {"date": "2026-04-16", "close": 45.24, "volume": 817608.0}, {"date": "2026-04-17", "close": 43.54, "volume": 508774.0}, {"date": "2026-04-20", "close": 42.64, "volume": 447998.0}, {"date": "2026-04-21", "close": 41.79, "volume": 366752.0}, {"date": "2026-04-22", "close": 43.2, "volume": 363494.0}, {"date": "2026-04-23", "close": 38.35, "volume": 449480.0}, {"date": "2026-04-24", "close": 38.11, "volume": 518006.0}, {"date": "2026-04-27", "close": 39.21, "volume": 623684.0}, {"date": "2026-04-28", "close": 39.59, "volume": 404721.0}, {"date": "2026-04-29", "close": 37.43, "volume": 317657.0}, {"date": "2026-04-30", "close": 38.7, "volume": 241674.0}, {"date": "2026-05-01", "close": 39.15, "volume": 212701.0}, {"date": "2026-05-04", "close": 40.45, "volume": 341466.0}, {"date": "2026-05-05", "close": 40.97, "volume": 321340.0}, {"date": "2026-05-06", "close": 43.29, "volume": 311287.0}, {"date": "2026-05-07", "close": 43.31, "volume": 777866.0}, {"date": "2026-05-08", "close": 44.23, "volume": 405348.0}, {"date": "2026-05-11", "close": 45.95, "volume": 670726.0}, {"date": "2026-05-12", "close": 40.94, "volume": 525215.0}, {"date": "2026-05-13", "close": 43.12, "volume": 529640.0}, {"date": "2026-05-14", "close": 42.77, "volume": 342367.0}, {"date": "2026-05-15", "close": 40.22, "volume": 273179.0}, {"date": "2026-05-18", "close": 39.24, "volume": 341615.0}, {"date": "2026-05-19", "close": 37.68, "volume": 313523.0}, {"date": "2026-05-20", "close": 39.5, "volume": 392330.0}, {"date": "2026-05-21", "close": 41.75, "volume": 236936.0}, {"date": "2026-05-22", "close": 41.13, "volume": 182571.0}, {"date": "2026-05-26", "close": 42.88, "volume": 188815.0}, {"date": "2026-05-27", "close": 43.43, "volume": 189444.0}, {"date": "2026-05-28", "close": 42.8, "volume": 416031.0}, {"date": "2026-05-29", "close": 42.82, "volume": 645335.0}, {"date": "2026-06-01", "close": 40.9, "volume": 400138.0}, {"date": "2026-06-02", "close": 36.48, "volume": 537838.0}, {"date": "2026-06-03", "close": 36.7, "volume": 319304.0}, {"date": "2026-06-04", "close": 37.78, "volume": 362897.0}, {"date": "2026-06-05", "close": 35.37, "volume": 461280.0}, {"date": "2026-06-08", "close": 33.51, "volume": 423759.0}, {"date": "2026-06-09", "close": 33.69, "volume": 320199.0}, {"date": "2026-06-10", "close": 34.03, "volume": 316937.0}, {"date": "2026-06-11", "close": 36.05, "volume": 398970.0}, {"date": "2026-06-12", "close": 35.92, "volume": 189641.0}, {"date": "2026-06-15", "close": 36.0, "volume": 278622.0}, {"date": "2026-06-16", "close": 34.75, "volume": 375115.0}, {"date": "2026-06-17", "close": 36.73, "volume": 406685.0}, {"date": "2026-06-18", "close": 37.3, "volume": 736761.0}, {"date": "2026-06-22", "close": 38.83, "volume": 416416.0}, {"date": "2026-06-23", "close": 39.87, "volume": 540441.0}, {"date": "2026-06-24", "close": 41.09, "volume": 546713.0}, {"date": "2026-06-25", "close": 42.77, "volume": 475583.0}, {"date": "2026-06-26", "close": 42.18, "volume": 1019147.0}, {"date": "2026-06-29", "close": 42.97, "volume": 319978.0}, {"date": "2026-06-30", "close": 43.99, "volume": 682833.0}, {"date": "2026-07-01", "close": 41.64, "volume": 438285.0}, {"date": "2026-07-02", "close": 43.99, "volume": 329043.0}, {"date": "2026-07-06", "close": 43.12, "volume": 255812.0}, {"date": "2026-07-07", "close": 44.93, "volume": 664396.0}, {"date": "2026-07-08", "close": 44.0, "volume": 573836.0}, {"date": "2026-07-09", "close": 44.94, "volume": 755244.0}, {"date": "2026-07-10", "close": 45.29, "volume": 370997.0}, {"date": "2026-07-13", "close": 43.95, "volume": 415293.0}, {"date": "2026-07-14", "close": 42.59, "volume": 275951.0}, {"date": "2026-07-15", "close": 44.38, "volume": 522135.0}, {"date": "2026-07-16", "close": 45.29, "volume": 1096320.0}, {"date": "2026-07-17", "close": 49.41, "volume": 1139315.0}, {"date": "2026-07-20", "close": 45.69, "volume": 816701.0}, {"date": "2026-07-21", "close": 47.21, "volume": 598140.0}, {"date": "2026-07-22", "close": 45.03, "volume": 562855.0}, {"date": "2026-07-23", "close": 44.06, "volume": 811060.0}, {"date": "2026-07-24", "close": 45.7, "volume": 654939.0}], "refreshing": true}