{"ticker": "SOBO", "overview": {"name": "South Bow Corporation Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "SOBO", "has_prices": true, "as_of": "2026-07-24", "last": 38.5, "prev_close": 38.67, "change": -0.1700000000000017, "change_pct": -0.004396172743729033, "session_volume": 371390.0, "vwap_5": 38.11220772356425, "vwap_20": 36.4612501018138, "vwap_60": 36.34316951638881, "vwap_250": 30.86591121360786, "high_52w": 38.67, "low_52w": 25.26, "avg_volume_20": 797411.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001463", "src": "13DG", "ticker": "SOBO", "cik": "2019061", "company": "South Bow Corp", "company_raw": "South Bow Corp", "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": null, "country": "", "headline": "FMR LLC takes a 10.5% passive stake in SOBO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001463-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001562230-26-000053", "src": "13DG", "ticker": "SOBO", "cik": "2019061", "company": "South Bow Corp", "company_raw": "South Bow Corp", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Capital International Investors moves to a 2.2% passive stake in SOBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001463", "src": "13DG", "ticker": "SOBO", "cik": "2019061", "company": "South Bow Corp", "company_raw": "South Bow Corp", "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": null, "country": "", "headline": "FMR LLC takes a 10.5% passive stake in SOBO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001463-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001562230-26-000053", "src": "13DG", "ticker": "SOBO", "cik": "2019061", "company": "South Bow Corp", "company_raw": "South Bow Corp", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Capital International Investors moves to a 2.2% passive stake in SOBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}], "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": "South Bow Corporation Common Shares", "new_value": "South Bow Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002019061", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002019061", "applied": 1, "detected_at": "2026-10-27T18:07:47.085925"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SOBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-03", "close": 22.29, "volume": 12594.0}, {"date": "2024-10-04", "close": 22.08, "volume": 836763.0}, {"date": "2024-10-07", "close": 22.47, "volume": 381346.0}, {"date": "2024-10-08", "close": 23.55, "volume": 1926381.0}, {"date": "2024-10-09", "close": 24.11, "volume": 3025508.0}, {"date": "2024-10-10", "close": 23.05, "volume": 2684518.0}, {"date": "2024-10-11", "close": 23.17, "volume": 1911087.0}, {"date": "2024-10-14", "close": 22.7, "volume": 1934606.0}, {"date": "2024-10-15", "close": 23.82, "volume": 1320763.0}, {"date": "2024-10-16", "close": 24.35, "volume": 592569.0}, {"date": "2024-10-17", "close": 24.28, "volume": 497426.0}, {"date": "2024-10-18", "close": 25.66, "volume": 1001164.0}, {"date": "2024-10-21", "close": 25.94, "volume": 403896.0}, {"date": "2024-10-22", "close": 25.79, "volume": 610846.0}, {"date": "2024-10-23", "close": 24.61, "volume": 428045.0}, {"date": "2024-10-24", "close": 24.52, "volume": 431640.0}, {"date": "2024-10-25", "close": 23.83, "volume": 414562.0}, {"date": "2024-10-28", "close": 24.07, "volume": 213545.0}, {"date": "2024-10-29", "close": 23.68, "volume": 291667.0}, {"date": "2024-10-30", "close": 24.31, "volume": 400561.0}, {"date": "2024-10-31", "close": 24.96, "volume": 427456.0}, {"date": "2024-11-01", "close": 24.71, "volume": 605327.0}, {"date": "2024-11-04", "close": 24.1, "volume": 529916.0}, {"date": "2024-11-05", "close": 23.71, "volume": 464373.0}, {"date": "2024-11-06", "close": 23.09, "volume": 1083745.0}, {"date": "2024-11-07", "close": 23.63, "volume": 979646.0}, {"date": "2024-11-08", "close": 23.65, "volume": 824074.0}, {"date": "2024-11-11", "close": 24.94, "volume": 899398.0}, {"date": "2024-11-12", "close": 24.5, "volume": 323970.0}, {"date": "2024-11-13", "close": 24.92, "volume": 419545.0}, {"date": "2024-11-14", "close": 25.27, "volume": 453391.0}, {"date": "2024-11-15", "close": 25.56, "volume": 484473.0}, {"date": "2024-11-18", "close": 25.45, "volume": 657173.0}, {"date": "2024-11-19", "close": 26.49, "volume": 964248.0}, {"date": "2024-11-20", "close": 26.59, "volume": 550451.0}, {"date": "2024-11-21", "close": 26.66, "volume": 550641.0}, {"date": "2024-11-22", "close": 26.08, "volume": 610474.0}, {"date": "2024-11-25", "close": 25.62, "volume": 919609.0}, {"date": "2024-11-26", "close": 25.07, "volume": 916504.0}, {"date": "2024-11-27", "close": 25.33, "volume": 559811.0}, {"date": "2024-11-29", "close": 26.05, "volume": 2130222.0}, {"date": "2024-12-02", "close": 24.82, "volume": 904924.0}, {"date": "2024-12-03", "close": 25.32, "volume": 743880.0}, {"date": "2024-12-04", "close": 25.16, "volume": 438159.0}, {"date": "2024-12-05", "close": 25.42, "volume": 467424.0}, {"date": "2024-12-06", "close": 25.03, "volume": 539613.0}, {"date": "2024-12-09", "close": 23.91, "volume": 1219797.0}, {"date": "2024-12-10", "close": 24.0, "volume": 732231.0}, {"date": "2024-12-11", "close": 24.48, "volume": 507028.0}, {"date": "2024-12-12", "close": 24.34, "volume": 1042601.0}, {"date": "2024-12-13", "close": 24.17, "volume": 1063145.0}, {"date": "2024-12-16", "close": 23.7, "volume": 900041.0}, {"date": "2024-12-17", "close": 23.37, "volume": 978275.0}, {"date": "2024-12-18", "close": 22.8, "volume": 626053.0}, {"date": "2024-12-19", "close": 23.42, "volume": 647306.0}, {"date": "2024-12-20", "close": 23.78, "volume": 1331062.0}, {"date": "2024-12-23", "close": 23.69, "volume": 594444.0}, {"date": "2024-12-24", "close": 24.24, "volume": 222263.0}, {"date": "2024-12-26", "close": 24.24, "volume": 189486.0}, {"date": "2024-12-27", "close": 23.49, "volume": 4621042.0}, {"date": "2024-12-30", "close": 23.98, "volume": 382322.0}, {"date": "2024-12-31", "close": 23.57, "volume": 324489.0}, {"date": "2025-01-02", "close": 24.0, "volume": 798292.0}, {"date": "2025-01-03", "close": 24.2, "volume": 541571.0}, {"date": "2025-01-06", "close": 23.66, "volume": 452369.0}, {"date": "2025-01-07", "close": 23.65, "volume": 778145.0}, {"date": "2025-01-08", "close": 23.28, "volume": 796126.0}, {"date": "2025-01-10", "close": 23.82, "volume": 1113067.0}, {"date": "2025-01-13", "close": 23.25, "volume": 1304505.0}, {"date": "2025-01-14", "close": 23.4, "volume": 1465378.0}, {"date": "2025-01-15", "close": 22.95, "volume": 1862298.0}, {"date": "2025-01-16", "close": 23.22, "volume": 450755.0}, {"date": "2025-01-17", "close": 24.12, "volume": 766467.0}, {"date": "2025-01-21", "close": 24.81, "volume": 876809.0}, {"date": "2025-01-22", "close": 24.73, "volume": 535379.0}, {"date": "2025-01-23", "close": 24.02, "volume": 739627.0}, {"date": "2025-01-24", "close": 24.34, "volume": 417224.0}, {"date": "2025-01-27", "close": 23.81, "volume": 411653.0}, {"date": "2025-01-28", "close": 23.81, "volume": 398331.0}, {"date": "2025-01-29", "close": 24.65, "volume": 640436.0}, {"date": "2025-01-30", "close": 24.28, "volume": 848028.0}, {"date": "2025-01-31", "close": 23.9, "volume": 553395.0}, {"date": "2025-02-03", "close": 23.7, "volume": 933101.0}, {"date": "2025-02-04", "close": 24.8, "volume": 564002.0}, {"date": "2025-02-05", "close": 25.15, "volume": 1205417.0}, {"date": "2025-02-06", "close": 24.6, "volume": 410045.0}, {"date": "2025-02-07", "close": 24.72, "volume": 432060.0}, {"date": "2025-02-10", "close": 24.8, "volume": 411972.0}, {"date": "2025-02-11", "close": 25.15, "volume": 316374.0}, {"date": "2025-02-12", "close": 24.97, "volume": 246961.0}, {"date": "2025-02-13", "close": 25.11, "volume": 380267.0}, {"date": "2025-02-14", "close": 24.78, "volume": 240834.0}, {"date": "2025-02-18", "close": 24.7, "volume": 386526.0}, {"date": "2025-02-19", "close": 24.69, "volume": 379159.0}, {"date": "2025-02-20", "close": 25.54, "volume": 483482.0}, {"date": "2025-02-21", "close": 25.4, "volume": 360923.0}, {"date": "2025-02-24", "close": 25.19, "volume": 352282.0}, {"date": "2025-02-25", "close": 25.82, "volume": 838161.0}, {"date": "2025-02-26", "close": 26.51, "volume": 598168.0}, {"date": "2025-02-27", "close": 26.59, "volume": 788576.0}, {"date": "2025-02-28", "close": 26.63, "volume": 767938.0}, {"date": "2025-03-03", "close": 26.36, "volume": 981418.0}, {"date": "2025-03-04", "close": 26.45, "volume": 1201754.0}, {"date": "2025-03-05", "close": 27.37, "volume": 1972484.0}, {"date": "2025-03-06", "close": 24.63, "volume": 1429959.0}, {"date": "2025-03-07", "close": 24.05, "volume": 928510.0}, {"date": "2025-03-10", "close": 24.86, "volume": 2079006.0}, {"date": "2025-03-11", "close": 25.2, "volume": 1398336.0}, {"date": "2025-03-12", "close": 25.68, "volume": 1083634.0}, {"date": "2025-03-13", "close": 25.59, "volume": 929100.0}, {"date": "2025-03-14", "close": 25.87, "volume": 523972.0}, {"date": "2025-03-17", "close": 25.8, "volume": 621976.0}, {"date": "2025-03-18", "close": 26.46, "volume": 508978.0}, {"date": "2025-03-19", "close": 26.01, "volume": 721793.0}, {"date": "2025-03-20", "close": 26.65, "volume": 628633.0}, {"date": "2025-03-21", "close": 26.4, "volume": 553175.0}, {"date": "2025-03-24", "close": 26.53, "volume": 337254.0}, {"date": "2025-03-25", "close": 26.22, "volume": 362285.0}, {"date": "2025-03-26", "close": 26.59, "volume": 338908.0}, {"date": "2025-03-27", "close": 26.03, "volume": 611021.0}, {"date": "2025-03-28", "close": 26.19, "volume": 8839059.0}, {"date": "2025-03-31", "close": 25.52, "volume": 958571.0}, {"date": "2025-04-01", "close": 25.53, "volume": 1105172.0}, {"date": "2025-04-02", "close": 25.86, "volume": 1204469.0}, {"date": "2025-04-03", "close": 25.23, "volume": 1435428.0}, {"date": "2025-04-04", "close": 23.89, "volume": 1832444.0}, {"date": "2025-04-07", "close": 23.31, "volume": 1596451.0}, {"date": "2025-04-08", "close": 21.83, "volume": 2451154.0}, {"date": "2025-04-09", "close": 23.69, "volume": 3222351.0}, {"date": "2025-04-10", "close": 22.91, "volume": 1584386.0}, {"date": "2025-04-11", "close": 23.3, "volume": 1376397.0}, {"date": "2025-04-14", "close": 23.56, "volume": 1223821.0}, {"date": "2025-04-15", "close": 24.33, "volume": 636799.0}, {"date": "2025-04-16", "close": 24.23, "volume": 504943.0}, {"date": "2025-04-17", "close": 24.61, "volume": 706222.0}, {"date": "2025-04-21", "close": 24.14, "volume": 439876.0}, {"date": "2025-04-22", "close": 24.35, "volume": 429098.0}, {"date": "2025-04-23", "close": 24.8, "volume": 628611.0}, {"date": "2025-04-24", "close": 24.73, "volume": 371191.0}, {"date": "2025-04-25", "close": 24.92, "volume": 282845.0}, {"date": "2025-04-28", "close": 25.11, "volume": 340998.0}, {"date": "2025-04-29", "close": 25.12, "volume": 290625.0}, {"date": "2025-04-30", "close": 24.69, "volume": 405631.0}, {"date": "2025-05-01", "close": 24.91, "volume": 298295.0}, {"date": "2025-05-02", "close": 25.51, "volume": 620013.0}, {"date": "2025-05-05", "close": 25.1, "volume": 581916.0}, {"date": "2025-05-06", "close": 25.34, "volume": 405906.0}, {"date": "2025-05-07", "close": 26.02, "volume": 525266.0}, {"date": "2025-05-08", "close": 25.71, "volume": 555929.0}, {"date": "2025-05-09", "close": 25.33, "volume": 532131.0}, {"date": "2025-05-12", "close": 25.15, "volume": 593508.0}, {"date": "2025-05-13", "close": 25.27, "volume": 736868.0}, {"date": "2025-05-14", "close": 25.74, "volume": 516974.0}, {"date": "2025-05-15", "close": 25.93, "volume": 520059.0}, {"date": "2025-05-16", "close": 24.79, "volume": 952997.0}, {"date": "2025-05-19", "close": 24.73, "volume": 355918.0}, {"date": "2025-05-20", "close": 25.75, "volume": 758775.0}, {"date": "2025-05-21", "close": 25.78, "volume": 660234.0}, {"date": "2025-05-22", "close": 25.94, "volume": 483396.0}, {"date": "2025-05-23", "close": 26.67, "volume": 856229.0}, {"date": "2025-05-27", "close": 26.56, "volume": 528238.0}, {"date": "2025-05-28", "close": 26.02, "volume": 711403.0}, {"date": "2025-05-29", "close": 26.02, "volume": 353598.0}, {"date": "2025-05-30", "close": 26.0, "volume": 1327132.0}, {"date": "2025-06-02", "close": 25.9, "volume": 579783.0}, {"date": "2025-06-03", "close": 26.59, "volume": 670389.0}, {"date": "2025-06-04", "close": 26.79, "volume": 524484.0}, {"date": "2025-06-05", "close": 26.71, "volume": 635161.0}, {"date": "2025-06-06", "close": 26.33, "volume": 384386.0}, {"date": "2025-06-09", "close": 26.43, "volume": 556599.0}, {"date": "2025-06-10", "close": 26.68, "volume": 1228773.0}, {"date": "2025-06-11", "close": 26.73, "volume": 1302905.0}, {"date": "2025-06-12", "close": 27.3, "volume": 879725.0}, {"date": "2025-06-13", "close": 27.09, "volume": 1292394.0}, {"date": "2025-06-16", "close": 26.99, "volume": 994068.0}, {"date": "2025-06-17", "close": 26.73, "volume": 948082.0}, {"date": "2025-06-18", "close": 26.11, "volume": 1107854.0}, {"date": "2025-06-20", "close": 26.16, "volume": 1381400.0}, {"date": "2025-06-23", "close": 26.55, "volume": 1123288.0}, {"date": "2025-06-24", "close": 26.27, "volume": 987646.0}, {"date": "2025-06-25", "close": 25.74, "volume": 793025.0}, {"date": "2025-06-26", "close": 25.88, "volume": 1417807.0}, {"date": "2025-06-27", "close": 25.93, "volume": 6119596.0}, {"date": "2025-06-30", "close": 25.91, "volume": 798517.0}, {"date": "2025-07-01", "close": 25.68, "volume": 378231.0}, {"date": "2025-07-02", "close": 26.17, "volume": 678316.0}, {"date": "2025-07-03", "close": 26.16, "volume": 194865.0}, {"date": "2025-07-07", "close": 25.89, "volume": 485434.0}, {"date": "2025-07-08", "close": 26.15, "volume": 381604.0}, {"date": "2025-07-09", "close": 26.21, "volume": 405534.0}, {"date": "2025-07-10", "close": 26.16, "volume": 766287.0}, {"date": "2025-07-11", "close": 26.2, "volume": 712909.0}, {"date": "2025-07-14", "close": 26.59, "volume": 1233136.0}, {"date": "2025-07-15", "close": 26.74, "volume": 430227.0}, {"date": "2025-07-16", "close": 26.54, "volume": 797003.0}, {"date": "2025-07-17", "close": 26.78, "volume": 683684.0}, {"date": "2025-07-18", "close": 26.87, "volume": 691230.0}, {"date": "2025-07-21", "close": 26.59, "volume": 696317.0}, {"date": "2025-07-22", "close": 26.55, "volume": 464017.0}, {"date": "2025-07-23", "close": 26.28, "volume": 682879.0}, {"date": "2025-07-24", "close": 26.3, "volume": 808006.0}, {"date": "2025-07-25", "close": 25.95, "volume": 627767.0}, {"date": "2025-07-28", "close": 25.75, "volume": 259868.0}, {"date": "2025-07-29", "close": 25.95, "volume": 396410.0}, {"date": "2025-07-30", "close": 25.86, "volume": 285134.0}, {"date": "2025-07-31", "close": 26.26, "volume": 505955.0}, {"date": "2025-08-01", "close": 26.35, "volume": 428662.0}, {"date": "2025-08-04", "close": 26.35, "volume": 244400.0}, {"date": "2025-08-05", "close": 26.71, "volume": 345190.0}, {"date": "2025-08-06", "close": 26.96, "volume": 764413.0}, {"date": "2025-08-07", "close": 27.18, "volume": 1019170.0}, {"date": "2025-08-08", "close": 27.39, "volume": 650907.0}, {"date": "2025-08-11", "close": 27.81, "volume": 1110992.0}, {"date": "2025-08-12", "close": 27.42, "volume": 466254.0}, {"date": "2025-08-13", "close": 27.88, "volume": 612262.0}, {"date": "2025-08-14", "close": 27.72, "volume": 393434.0}, {"date": "2025-08-15", "close": 27.67, "volume": 339096.0}, {"date": "2025-08-18", "close": 27.93, "volume": 509690.0}, {"date": "2025-08-19", "close": 27.67, "volume": 430180.0}, {"date": "2025-08-20", "close": 28.09, "volume": 454096.0}, {"date": "2025-08-21", "close": 27.29, "volume": 482375.0}, {"date": "2025-08-22", "close": 27.52, "volume": 363218.0}, {"date": "2025-08-25", "close": 27.25, "volume": 400483.0}, {"date": "2025-08-26", "close": 26.83, "volume": 739780.0}, {"date": "2025-08-27", "close": 27.06, "volume": 476565.0}, {"date": "2025-08-28", "close": 27.5, "volume": 514787.0}, {"date": "2025-08-29", "close": 27.74, "volume": 695477.0}, {"date": "2025-09-02", "close": 27.46, "volume": 498048.0}, {"date": "2025-09-03", "close": 27.44, "volume": 424666.0}, {"date": "2025-09-04", "close": 27.54, "volume": 539330.0}, {"date": "2025-09-05", "close": 27.67, "volume": 942306.0}, {"date": "2025-09-08", "close": 27.87, "volume": 1060287.0}, {"date": "2025-09-09", "close": 27.68, "volume": 768570.0}, {"date": "2025-09-10", "close": 27.77, "volume": 1006793.0}, {"date": "2025-09-11", "close": 27.67, "volume": 1045356.0}, {"date": "2025-09-12", "close": 27.86, "volume": 672447.0}, {"date": "2025-09-15", "close": 28.24, "volume": 725805.0}, {"date": "2025-09-16", "close": 28.28, "volume": 740301.0}, {"date": "2025-09-17", "close": 28.35, "volume": 1107478.0}, {"date": "2025-09-18", "close": 28.31, "volume": 910783.0}, {"date": "2025-09-19", "close": 27.92, "volume": 916139.0}, {"date": "2025-09-22", "close": 27.97, "volume": 373527.0}, {"date": "2025-09-23", "close": 28.15, "volume": 591258.0}, {"date": "2025-09-24", "close": 28.68, "volume": 578755.0}, {"date": "2025-09-25", "close": 28.54, "volume": 399435.0}, {"date": "2025-09-26", "close": 28.31, "volume": 5553254.0}, {"date": "2025-09-29", "close": 27.96, "volume": 390010.0}, {"date": "2025-09-30", "close": 28.29, "volume": 794408.0}, {"date": "2025-10-01", "close": 27.98, "volume": 779292.0}, {"date": "2025-10-02", "close": 28.81, "volume": 1040681.0}, {"date": "2025-10-03", "close": 29.05, "volume": 668247.0}, {"date": "2025-10-06", "close": 28.93, "volume": 930332.0}, {"date": "2025-10-07", "close": 28.63, "volume": 843899.0}, {"date": "2025-10-08", "close": 28.43, "volume": 751162.0}, {"date": "2025-10-09", "close": 27.55, "volume": 1036864.0}, {"date": "2025-10-10", "close": 27.26, "volume": 792464.0}, {"date": "2025-10-13", "close": 27.56, "volume": 378189.0}, {"date": "2025-10-14", "close": 27.05, "volume": 1448336.0}, {"date": "2025-10-15", "close": 26.9, "volume": 819346.0}, {"date": "2025-10-16", "close": 26.47, "volume": 897777.0}, {"date": "2025-10-17", "close": 26.25, "volume": 1006549.0}, {"date": "2025-10-20", "close": 26.12, "volume": 1416779.0}, {"date": "2025-10-21", "close": 26.07, "volume": 643719.0}, {"date": "2025-10-22", "close": 26.4, "volume": 636482.0}, {"date": "2025-10-23", "close": 26.33, "volume": 494360.0}, {"date": "2025-10-24", "close": 26.13, "volume": 424456.0}, {"date": "2025-10-27", "close": 26.07, "volume": 319825.0}, {"date": "2025-10-28", "close": 25.8, "volume": 897055.0}, {"date": "2025-10-29", "close": 26.01, "volume": 781188.0}, {"date": "2025-10-30", "close": 25.83, "volume": 531527.0}, {"date": "2025-10-31", "close": 25.93, "volume": 700450.0}, {"date": "2025-11-03", "close": 25.62, "volume": 974925.0}, {"date": "2025-11-04", "close": 25.26, "volume": 540447.0}, {"date": "2025-11-05", "close": 25.63, "volume": 768057.0}, {"date": "2025-11-06", "close": 25.74, "volume": 933140.0}, {"date": "2025-11-07", "close": 25.99, "volume": 1529878.0}, {"date": "2025-11-10", "close": 26.24, "volume": 1031163.0}, {"date": "2025-11-11", "close": 26.27, "volume": 805717.0}, {"date": "2025-11-12", "close": 26.65, "volume": 676633.0}, {"date": "2025-11-13", "close": 26.1, "volume": 623494.0}, {"date": "2025-11-14", "close": 27.42, "volume": 943364.0}, {"date": "2025-11-17", "close": 27.6, "volume": 718605.0}, {"date": "2025-11-18", "close": 27.91, "volume": 1159063.0}, {"date": "2025-11-19", "close": 27.97, "volume": 973481.0}, {"date": "2025-11-20", "close": 27.06, "volume": 1188494.0}, {"date": "2025-11-21", "close": 27.41, "volume": 674845.0}, {"date": "2025-11-24", "close": 27.32, "volume": 643126.0}, {"date": "2025-11-25", "close": 27.28, "volume": 483582.0}, {"date": "2025-11-26", "close": 26.94, "volume": 617791.0}, {"date": "2025-11-28", "close": 27.56, "volume": 496059.0}, {"date": "2025-12-01", "close": 27.63, "volume": 706077.0}, {"date": "2025-12-02", "close": 27.47, "volume": 425820.0}, {"date": "2025-12-03", "close": 27.07, "volume": 543521.0}, {"date": "2025-12-04", "close": 27.46, "volume": 941116.0}, {"date": "2025-12-05", "close": 27.74, "volume": 557023.0}, {"date": "2025-12-08", "close": 27.37, "volume": 557918.0}, {"date": "2025-12-09", "close": 27.45, "volume": 628466.0}, {"date": "2025-12-10", "close": 27.18, "volume": 1087937.0}, {"date": "2025-12-11", "close": 27.48, "volume": 372166.0}, {"date": "2025-12-12", "close": 27.23, "volume": 511083.0}, {"date": "2025-12-15", "close": 28.05, "volume": 1241368.0}, {"date": "2025-12-16", "close": 27.4, "volume": 1181385.0}, {"date": "2025-12-17", "close": 27.64, "volume": 757675.0}, {"date": "2025-12-18", "close": 27.49, "volume": 888970.0}, {"date": "2025-12-19", "close": 27.32, "volume": 890526.0}, {"date": "2025-12-22", "close": 27.76, "volume": 1168553.0}, {"date": "2025-12-23", "close": 28.32, "volume": 1050197.0}, {"date": "2025-12-24", "close": 28.34, "volume": 370688.0}, {"date": "2025-12-26", "close": 28.34, "volume": 484610.0}, {"date": "2025-12-29", "close": 28.42, "volume": 692364.0}, {"date": "2025-12-30", "close": 28.4, "volume": 5580714.0}, {"date": "2025-12-31", "close": 27.47, "volume": 780401.0}, {"date": "2026-01-02", "close": 27.89, "volume": 834445.0}, {"date": "2026-01-05", "close": 27.0, "volume": 2895046.0}, {"date": "2026-01-06", "close": 26.35, "volume": 1240580.0}, {"date": "2026-01-07", "close": 26.12, "volume": 819358.0}, {"date": "2026-01-08", "close": 26.15, "volume": 576090.0}, {"date": "2026-01-09", "close": 26.08, "volume": 789776.0}, {"date": "2026-01-12", "close": 26.14, "volume": 817204.0}, {"date": "2026-01-13", "close": 26.57, "volume": 1079763.0}, {"date": "2026-01-14", "close": 26.32, "volume": 1452296.0}, {"date": "2026-01-15", "close": 26.17, "volume": 1140262.0}, {"date": "2026-01-16", "close": 26.53, "volume": 1324509.0}, {"date": "2026-01-20", "close": 26.89, "volume": 1727663.0}, {"date": "2026-01-21", "close": 26.76, "volume": 1511043.0}, {"date": "2026-01-22", "close": 27.12, "volume": 401995.0}, {"date": "2026-01-23", "close": 27.67, "volume": 744214.0}, {"date": "2026-01-26", "close": 27.56, "volume": 560412.0}, {"date": "2026-01-27", "close": 28.2, "volume": 690360.0}, {"date": "2026-01-28", "close": 28.07, "volume": 692065.0}, {"date": "2026-01-29", "close": 28.63, "volume": 608091.0}, {"date": "2026-01-30", "close": 28.4, "volume": 723856.0}, {"date": "2026-02-02", "close": 28.31, "volume": 517427.0}, {"date": "2026-02-03", "close": 28.78, "volume": 598295.0}, {"date": "2026-02-04", "close": 28.69, "volume": 946315.0}, {"date": "2026-02-05", "close": 29.01, "volume": 585663.0}, {"date": "2026-02-06", "close": 29.18, "volume": 676696.0}, {"date": "2026-02-09", "close": 29.16, "volume": 467129.0}, {"date": "2026-02-10", "close": 29.06, "volume": 828174.0}, {"date": "2026-02-11", "close": 29.45, "volume": 903903.0}, {"date": "2026-02-12", "close": 29.47, "volume": 1153886.0}, {"date": "2026-02-13", "close": 30.29, "volume": 1119158.0}, {"date": "2026-02-17", "close": 29.82, "volume": 615934.0}, {"date": "2026-02-18", "close": 29.97, "volume": 697504.0}, {"date": "2026-02-19", "close": 30.67, "volume": 1128678.0}, {"date": "2026-02-20", "close": 31.27, "volume": 1356081.0}, {"date": "2026-02-23", "close": 31.51, "volume": 686505.0}, {"date": "2026-02-24", "close": 31.79, "volume": 796638.0}, {"date": "2026-02-25", "close": 32.69, "volume": 1637360.0}, {"date": "2026-02-26", "close": 32.12, "volume": 902897.0}, {"date": "2026-02-27", "close": 32.21, "volume": 1198597.0}, {"date": "2026-03-02", "close": 32.85, "volume": 1329091.0}, {"date": "2026-03-03", "close": 33.07, "volume": 836541.0}, {"date": "2026-03-04", "close": 33.33, "volume": 596322.0}, {"date": "2026-03-05", "close": 33.31, "volume": 1261766.0}, {"date": "2026-03-06", "close": 33.45, "volume": 1369865.0}, {"date": "2026-03-09", "close": 33.38, "volume": 1475382.0}, {"date": "2026-03-10", "close": 33.05, "volume": 623404.0}, {"date": "2026-03-11", "close": 33.45, "volume": 541052.0}, {"date": "2026-03-12", "close": 33.06, "volume": 1228018.0}, {"date": "2026-03-13", "close": 33.49, "volume": 1364147.0}, {"date": "2026-03-16", "close": 33.95, "volume": 622798.0}, {"date": "2026-03-17", "close": 33.75, "volume": 538256.0}, {"date": "2026-03-18", "close": 33.34, "volume": 569222.0}, {"date": "2026-03-19", "close": 33.58, "volume": 867250.0}, {"date": "2026-03-20", "close": 33.48, "volume": 1042355.0}, {"date": "2026-03-23", "close": 33.76, "volume": 970438.0}, {"date": "2026-03-24", "close": 33.85, "volume": 762294.0}, {"date": "2026-03-25", "close": 34.13, "volume": 680169.0}, {"date": "2026-03-26", "close": 34.0, "volume": 1296158.0}, {"date": "2026-03-27", "close": 34.21, "volume": 860692.0}, {"date": "2026-03-30", "close": 34.26, "volume": 2838846.0}, {"date": "2026-03-31", "close": 33.32, "volume": 1236833.0}, {"date": "2026-04-01", "close": 32.4, "volume": 1590842.0}, {"date": "2026-04-02", "close": 33.17, "volume": 1449366.0}, {"date": "2026-04-06", "close": 33.2, "volume": 1641985.0}, {"date": "2026-04-07", "close": 33.85, "volume": 1146652.0}, {"date": "2026-04-08", "close": 33.49, "volume": 1287930.0}, {"date": "2026-04-09", "close": 33.45, "volume": 512340.0}, {"date": "2026-04-10", "close": 33.25, "volume": 450592.0}, {"date": "2026-04-13", "close": 33.11, "volume": 1187016.0}, {"date": "2026-04-14", "close": 32.63, "volume": 1327995.0}, {"date": "2026-04-15", "close": 32.4, "volume": 930268.0}, {"date": "2026-04-16", "close": 32.31, "volume": 956848.0}, {"date": "2026-04-17", "close": 32.07, "volume": 1402551.0}, {"date": "2026-04-20", "close": 31.47, "volume": 867299.0}, {"date": "2026-04-21", "close": 31.3, "volume": 808935.0}, {"date": "2026-04-22", "close": 31.38, "volume": 1385411.0}, {"date": "2026-04-23", "close": 31.86, "volume": 1050892.0}, {"date": "2026-04-24", "close": 32.0, "volume": 881952.0}, {"date": "2026-04-27", "close": 32.12, "volume": 603712.0}, {"date": "2026-04-28", "close": 32.72, "volume": 1194247.0}, {"date": "2026-04-29", "close": 33.33, "volume": 847797.0}, {"date": "2026-04-30", "close": 34.24, "volume": 1305599.0}, {"date": "2026-05-01", "close": 34.72, "volume": 1070164.0}, {"date": "2026-05-04", "close": 35.17, "volume": 1078176.0}, {"date": "2026-05-05", "close": 35.31, "volume": 592103.0}, {"date": "2026-05-06", "close": 34.7, "volume": 1026273.0}, {"date": "2026-05-07", "close": 35.11, "volume": 1658531.0}, {"date": "2026-05-08", "close": 34.71, "volume": 986277.0}, {"date": "2026-05-11", "close": 35.39, "volume": 597323.0}, {"date": "2026-05-12", "close": 36.18, "volume": 852682.0}, {"date": "2026-05-13", "close": 36.02, "volume": 508058.0}, {"date": "2026-05-14", "close": 36.6, "volume": 649851.0}, {"date": "2026-05-15", "close": 37.28, "volume": 653357.0}, {"date": "2026-05-18", "close": 37.53, "volume": 374177.0}, {"date": "2026-05-19", "close": 37.48, "volume": 458050.0}, {"date": "2026-05-20", "close": 37.5, "volume": 540124.0}, {"date": "2026-05-21", "close": 37.75, "volume": 626832.0}, {"date": "2026-05-22", "close": 38.18, "volume": 639630.0}, {"date": "2026-05-26", "close": 37.59, "volume": 691370.0}, {"date": "2026-05-27", "close": 37.32, "volume": 827808.0}, {"date": "2026-05-28", "close": 37.06, "volume": 816913.0}, {"date": "2026-05-29", "close": 35.96, "volume": 1431314.0}, {"date": "2026-06-01", "close": 36.36, "volume": 498211.0}, {"date": "2026-06-02", "close": 36.82, "volume": 1113619.0}, {"date": "2026-06-03", "close": 36.73, "volume": 1313365.0}, {"date": "2026-06-04", "close": 37.43, "volume": 1151771.0}, {"date": "2026-06-05", "close": 36.86, "volume": 469191.0}, {"date": "2026-06-08", "close": 36.28, "volume": 1433983.0}, {"date": "2026-06-09", "close": 36.09, "volume": 753219.0}, {"date": "2026-06-10", "close": 37.69, "volume": 916609.0}, {"date": "2026-06-11", "close": 37.76, "volume": 1293686.0}, {"date": "2026-06-12", "close": 38.17, "volume": 1360357.0}, {"date": "2026-06-15", "close": 37.63, "volume": 784485.0}, {"date": "2026-06-16", "close": 36.95, "volume": 540709.0}, {"date": "2026-06-17", "close": 36.12, "volume": 1376125.0}, {"date": "2026-06-18", "close": 35.87, "volume": 1568003.0}, {"date": "2026-06-22", "close": 35.9, "volume": 1452871.0}, {"date": "2026-06-23", "close": 36.28, "volume": 1017573.0}, {"date": "2026-06-24", "close": 35.81, "volume": 1057548.0}, {"date": "2026-06-25", "close": 36.57, "volume": 1248519.0}, {"date": "2026-06-26", "close": 36.57, "volume": 897861.0}, {"date": "2026-06-29", "close": 35.88, "volume": 583100.0}, {"date": "2026-06-30", "close": 35.24, "volume": 527255.0}, {"date": "2026-07-01", "close": 34.45, "volume": 312266.0}, {"date": "2026-07-02", "close": 34.37, "volume": 1161822.0}, {"date": "2026-07-06", "close": 34.56, "volume": 1517213.0}, {"date": "2026-07-07", "close": 36.01, "volume": 1650137.0}, {"date": "2026-07-08", "close": 36.77, "volume": 1877689.0}, {"date": "2026-07-09", "close": 36.37, "volume": 1032461.0}, {"date": "2026-07-10", "close": 36.12, "volume": 702528.0}, {"date": "2026-07-13", "close": 37.23, "volume": 889390.0}, {"date": "2026-07-14", "close": 37.57, "volume": 1154735.0}, {"date": "2026-07-15", "close": 37.59, "volume": 506568.0}, {"date": "2026-07-16", "close": 37.6, "volume": 557170.0}, {"date": "2026-07-17", "close": 37.83, "volume": 354993.0}, {"date": "2026-07-20", "close": 37.3, "volume": 428516.0}, {"date": "2026-07-21", "close": 37.48, "volume": 401152.0}, {"date": "2026-07-22", "close": 38.47, "volume": 562105.0}, {"date": "2026-07-23", "close": 38.67, "volume": 459878.0}, {"date": "2026-07-24", "close": 38.5, "volume": 371390.0}], "refreshing": true}