{"ticker": "USAR", "overview": {"cik": "1970622", "ticker": "USAR", "name": "USA Rare Earth, Inc.", "industry": "Metal Mining", "country": "Spain", "sic": "1000", "announcements": [{"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001918084-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001812231-26-000005", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097756", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097754", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097399", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K - ITEM 5.07", "accession": "0001970622-26-000061", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-24", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-092813", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092810", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001897745-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003765", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q Q2'2026", "accession": "0001970622-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K - ITEM 2.02", "accession": "0001970622-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086814", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-081091", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001213900-26-080645", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001458423-26-000006", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "FORM 425", "accession": "0001213900-26-079640", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079440", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079438", "price_sensitive": true}, {"form": "425", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079221", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078763", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078760", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-07-16", "title": "PROXY STATEMENT", "accession": "0001213900-26-078742", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001342570-26-000009", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-29", "title": "Form EFFECT", "accession": "9999999995-26-002152", "price_sensitive": false}]}, "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": "USAR", "has_prices": true, "as_of": "2026-09-23", "last": 15.83, "prev_close": 16.99, "change": -1.1599999999999984, "change_pct": -0.06827545615067677, "session_volume": 13262360.0, "vwap_5": 16.115728304392682, "vwap_20": 16.85979872563711, "vwap_60": 17.300090967743433, "vwap_250": 21.437298739327492, "high_52w": 30.7, "low_52w": 11.9, "avg_volume_20": 13144607.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003857", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Metal Mining", "country": "Spain", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003857-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000947871-26-000861", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "USA Rare Earth, Inc.", "who_key": "USA Rare Earth, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Spain", "headline": "USA Rare Earth, Inc. takes a 7.9% activist stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1970622/0000947871-26-000861-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0000905148-26-004139", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Denham Mining GP LLC", "who_key": "Denham Mining GP 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": "Metal Mining", "country": "Spain", "headline": "Denham Mining GP LLC takes a 12.5% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2151490/0000905148-26-004139-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001493152-26-042387", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "EMG Fund V SVRE Holdings, LLC", "who_key": "EMG Fund V SVRE Holdings, 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": "Metal Mining", "country": "Spain", "headline": "EMG Fund V SVRE Holdings, LLC takes a 7.8% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2146945/0001493152-26-042387-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "0001812231-26-000007", "src": "INSIDERS", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Michael Lawrence Davis", "who_key": "Davis Michael Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Spain", "headline": "Director files routine paperwork on USAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970622/000181223126000007/0001812231-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001918084-26-000007", "src": "INSIDERS", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Thrasyvoulos Moraitis", "who_key": "Moraitis Thrasyvoulos", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Spain", "headline": "President files routine paperwork on USAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970622/000191808426000007/0001918084-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001897745-26-000014", "src": "INSIDERS", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Carolyn Trabuco", "who_key": "Trabuco Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Spain", "headline": "Director files routine paperwork on USAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970622/000189774526000014/0001897745-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0001172661-26-003765", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, 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": "Metal Mining", "country": "Spain", "headline": "Alyeska Investment Group, L.P. moves to a 4.61% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003765-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001458423-26-000006", "src": "INSIDERS", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Michael Blitzer", "who_key": "BLITZER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Spain", "headline": "Director files routine paperwork on USAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970622/000145842326000006/0001458423-26-000006-index.htm", "trade_date": "2026-07-19", "timestamp": "2026-07-19", "mins": 153524}, {"id": "13DG-0000921895-26-001587", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Mordechai Zev Gutnick", "who_key": "Gutnick Mordechai Zev", "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": "Metal Mining", "country": "Spain", "headline": "Gutnick Mordechai Zev moves to a 6.8% activist stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1666771/0000921895-26-001587-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216884}, {"id": "13DG-0001172661-26-002388", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, 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": "Metal Mining", "country": "Spain", "headline": "Alyeska Investment Group, L.P. moves to a 7.6% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002388-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000093751-26-000307", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Metal Mining", "country": "Spain", "headline": "STATE STREET CORP takes a 5.5% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000307-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002012383-26-001726", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, 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": "Metal Mining", "country": "Spain", "headline": "BlackRock, Inc. crosses 5% of USAR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001726-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001085146-26-000368", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Bayshore Capital Advisors, LLC", "who_key": "Bayshore Capital Advisors, LLC", "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": "Metal Mining", "country": "Spain", "headline": "Bayshore Capital Advisors, LLC adjusts its stake in USAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598176/0001085146-26-000368-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003857", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Metal Mining", "country": "Spain", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003857-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000947871-26-000861", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "USA Rare Earth, Inc.", "who_key": "USA Rare Earth, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "Spain", "headline": "USA Rare Earth, Inc. takes a 7.9% activist stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1970622/0000947871-26-000861-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0000905148-26-004139", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Denham Mining GP LLC", "who_key": "Denham Mining GP 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": "Metal Mining", "country": "Spain", "headline": "Denham Mining GP LLC takes a 12.5% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2151490/0000905148-26-004139-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001493152-26-042387", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "EMG Fund V SVRE Holdings, LLC", "who_key": "EMG Fund V SVRE Holdings, 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": "Metal Mining", "country": "Spain", "headline": "EMG Fund V SVRE Holdings, LLC takes a 7.8% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2146945/0001493152-26-042387-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75764}, {"id": "13DG-0001172661-26-003765", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, 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": "Metal Mining", "country": "Spain", "headline": "Alyeska Investment Group, L.P. moves to a 4.61% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003765-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000921895-26-001587", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Mordechai Zev Gutnick", "who_key": "Gutnick Mordechai Zev", "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": "Metal Mining", "country": "Spain", "headline": "Gutnick Mordechai Zev moves to a 6.8% activist stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1666771/0000921895-26-001587-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216884}, {"id": "13DG-0001172661-26-002388", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, 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": "Metal Mining", "country": "Spain", "headline": "Alyeska Investment Group, L.P. moves to a 7.6% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002388-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000093751-26-000307", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Metal Mining", "country": "Spain", "headline": "STATE STREET CORP takes a 5.5% passive stake in USAR", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000307-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002012383-26-001726", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, 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": "Metal Mining", "country": "Spain", "headline": "BlackRock, Inc. crosses 5% of USAR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001726-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001085146-26-000368", "src": "13DG", "ticker": "USAR", "cik": "1970622", "company": "USA Rare Earth, Inc.", "company_raw": "USA Rare Earth, Inc.", "who": "Bayshore Capital Advisors, LLC", "who_key": "Bayshore Capital Advisors, LLC", "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": "Metal Mining", "country": "Spain", "headline": "Bayshore Capital Advisors, LLC adjusts its stake in USAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598176/0001085146-26-000368-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278804}], "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": "USA Rare Earth, Inc. - Common Stock", "new_value": "USA Rare Earth, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001970622", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001970622", "applied": 1, "detected_at": "2026-10-28T09:29:34.600885"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001918084-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0001812231-26-000005", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097756", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097754", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097399", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K - ITEM 5.07", "accession": "0001970622-26-000061", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-24", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-092813", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-092810", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001897745-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003765", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q Q2'2026", "accession": "0001970622-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K - ITEM 2.02", "accession": "0001970622-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086814", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-081091", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001213900-26-080645", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001458423-26-000006", "price_sensitive": false}, {"form": "425", "date": "2026-07-20", "title": "FORM 425", "accession": "0001213900-26-079640", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079440", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079438", "price_sensitive": true}, {"form": "425", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079221", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078763", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078760", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-07-16", "title": "PROXY STATEMENT", "accession": "0001213900-26-078742", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001342570-26-000009", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-29", "title": "Form EFFECT", "accession": "9999999995-26-002152", "price_sensitive": false}], "performance": {"ticker": "USAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-17", "close": 10.07, "volume": 10476.0}, {"date": "2023-07-18", "close": 10.0895, "volume": 1791.0}, {"date": "2023-07-19", "close": 10.11, "volume": 631376.0}, {"date": "2023-07-20", "close": 10.12, "volume": 3530.0}, {"date": "2023-07-21", "close": 10.1279, "volume": 36942.0}, {"date": "2023-07-24", "close": 10.12, "volume": 22802.0}, {"date": "2023-07-25", "close": 10.1, "volume": 148020.0}, {"date": "2023-07-26", "close": 10.11, "volume": 39165.0}, {"date": "2023-07-27", "close": 10.12, "volume": 3249.0}, {"date": "2023-07-28", "close": 10.11, "volume": 1315.0}, {"date": "2023-07-31", "close": 10.1101, "volume": 11455.0}, {"date": "2023-08-01", "close": 10.12, "volume": 575069.0}, {"date": "2023-08-02", "close": 10.115, "volume": 231690.0}, {"date": "2023-08-03", "close": 10.11, "volume": 62314.0}, {"date": "2023-08-04", "close": 10.12, "volume": 40053.0}, {"date": "2023-08-07", "close": 10.12, "volume": null}, {"date": "2023-08-08", "close": 10.11, "volume": 8470.0}, {"date": "2023-08-09", "close": 10.1268, "volume": 191787.0}, {"date": "2023-08-10", "close": 10.13, "volume": 510810.0}, {"date": "2023-08-11", "close": 10.13, "volume": 400814.0}, {"date": "2023-08-14", "close": 10.13, "volume": 532704.0}, {"date": "2023-08-15", "close": 10.13, "volume": 37379.0}, {"date": "2023-08-16", "close": 10.13, "volume": 51964.0}, {"date": "2023-08-17", "close": 10.13, "volume": 111323.0}, {"date": "2023-08-18", "close": 10.135, "volume": 57273.0}, {"date": "2023-08-21", "close": 10.13, "volume": 1817.0}, {"date": "2023-08-22", "close": 10.145, "volume": 13563.0}, {"date": "2023-08-23", "close": 10.14, "volume": 27552.0}, {"date": "2023-08-24", "close": 10.14, "volume": 19026.0}, {"date": "2023-08-25", "close": 10.17, "volume": 1496.0}, {"date": "2023-08-28", "close": 10.14, "volume": 234.0}, {"date": "2023-08-29", "close": 10.17, "volume": 206.0}, {"date": "2023-08-30", "close": 10.16, "volume": 8817.0}, {"date": "2023-08-31", "close": 10.165, "volume": 900.0}, {"date": "2023-09-01", "close": 10.165, "volume": null}, {"date": "2023-09-05", "close": 10.18, "volume": 335.0}, {"date": "2023-09-06", "close": 10.17, "volume": 832.0}, {"date": "2023-09-07", "close": 10.17, "volume": 8201.0}, {"date": "2023-09-08", "close": 10.17, "volume": 674.0}, {"date": "2023-09-11", "close": 10.17, "volume": 785358.0}, {"date": "2023-09-12", "close": 10.17, "volume": 168850.0}, {"date": "2023-09-13", "close": 10.17, "volume": 659.0}, {"date": "2023-09-14", "close": 10.19, "volume": 94893.0}, {"date": "2023-09-15", "close": 10.2, "volume": 159410.0}, {"date": "2023-09-18", "close": 10.21, "volume": 771.0}, {"date": "2023-09-19", "close": 10.2, "volume": 129007.0}, {"date": "2023-09-20", "close": 10.21, "volume": 2222.0}, {"date": "2023-09-21", "close": 10.22, "volume": 201.0}, {"date": "2023-09-22", "close": 10.22, "volume": 340.0}, {"date": "2023-09-25", "close": 10.19, "volume": 73484.0}, {"date": "2023-09-26", "close": 10.2176, "volume": 43662.0}, {"date": "2023-09-27", "close": 10.22, "volume": 5232.0}, {"date": "2023-09-28", "close": 10.22, "volume": null}, {"date": "2023-09-29", "close": 10.2184, "volume": 295.0}, {"date": "2023-10-02", "close": 10.2184, "volume": null}, {"date": "2023-10-03", "close": 10.22, "volume": 119.0}, {"date": "2023-10-04", "close": 10.22, "volume": null}, {"date": "2023-10-05", "close": 10.22, "volume": null}, {"date": "2023-10-06", "close": 10.22, "volume": null}, {"date": "2023-10-09", "close": 10.22, "volume": null}, {"date": "2023-10-10", "close": 10.22, "volume": null}, {"date": "2023-10-11", "close": 10.22, "volume": null}, {"date": "2023-10-12", "close": 10.22, "volume": 130759.0}, {"date": "2023-10-13", "close": 10.22, "volume": null}, {"date": "2023-10-16", "close": 10.22, "volume": 604.0}, {"date": "2023-10-17", "close": 10.22, "volume": 27258.0}, {"date": "2023-10-18", "close": 10.24, "volume": 67033.0}, {"date": "2023-10-19", "close": 10.21, "volume": 293658.0}, {"date": "2023-10-20", "close": 10.2452, "volume": 302452.0}, {"date": "2023-10-23", "close": 10.2452, "volume": null}, {"date": "2023-10-24", "close": 10.25, "volume": 119192.0}, {"date": "2023-10-25", "close": 10.23, "volume": 169410.0}, {"date": "2023-10-26", "close": 10.22, "volume": 11611.0}, {"date": "2023-10-27", "close": 10.23, "volume": 180148.0}, {"date": "2023-10-30", "close": 10.23, "volume": 15500.0}, {"date": "2023-10-31", "close": 10.23, "volume": null}, {"date": "2023-11-01", "close": 10.23, "volume": 177959.0}, {"date": "2023-11-02", "close": 10.235, "volume": 24716.0}, {"date": "2023-11-03", "close": 10.24, "volume": 7563.0}, {"date": "2023-11-06", "close": 10.243, "volume": 1476.0}, {"date": "2023-11-07", "close": 10.255, "volume": 2904.0}, {"date": "2023-11-08", "close": 10.255, "volume": null}, {"date": "2023-11-09", "close": 10.24, "volume": 2540.0}, {"date": "2023-11-10", "close": 10.24, "volume": null}, {"date": "2023-11-13", "close": 10.24, "volume": 2497.0}, {"date": "2023-11-14", "close": 10.24, "volume": 6336.0}, {"date": "2023-11-15", "close": 10.25, "volume": 25923.0}, {"date": "2023-11-16", "close": 10.25, "volume": 25819.0}, {"date": "2023-11-17", "close": 10.26, "volume": 50157.0}, {"date": "2023-11-20", "close": 10.27, "volume": 67807.0}, {"date": "2023-11-21", "close": 10.27, "volume": 779483.0}, {"date": "2023-11-22", "close": 10.27, "volume": 68515.0}, {"date": "2023-11-24", "close": 10.27, "volume": null}, {"date": "2023-11-27", "close": 10.2722, "volume": 24894.0}, {"date": "2023-11-28", "close": 10.2803, "volume": 101726.0}, {"date": "2023-11-29", "close": 10.29, "volume": 491832.0}, {"date": "2023-11-30", "close": 10.29, "volume": 205375.0}, {"date": "2023-12-01", "close": 10.29, "volume": null}, {"date": "2023-12-04", "close": 10.2903, "volume": 1803.0}, {"date": "2023-12-05", "close": 10.3, "volume": 278123.0}, {"date": "2023-12-06", "close": 10.29, "volume": 45254.0}, {"date": "2023-12-07", "close": 10.3, "volume": 233895.0}, {"date": "2023-12-08", "close": 10.3, "volume": 39517.0}, {"date": "2023-12-11", "close": 10.3, "volume": 186147.0}, {"date": "2023-12-12", "close": 10.31, "volume": 771456.0}, {"date": "2023-12-13", "close": 10.3, "volume": 95321.0}, {"date": "2023-12-14", "close": 10.32, "volume": 86942.0}, {"date": "2023-12-15", "close": 10.32, "volume": 92642.0}, {"date": "2023-12-18", "close": 10.33, "volume": 1251.0}, {"date": "2023-12-19", "close": 10.33, "volume": 9339.0}, {"date": "2023-12-20", "close": 10.325, "volume": 5253.0}, {"date": "2023-12-21", "close": 10.32, "volume": 9575.0}, {"date": "2023-12-22", "close": 10.32, "volume": null}, {"date": "2023-12-26", "close": 10.32, "volume": 2630.0}, {"date": "2023-12-27", "close": 10.31, "volume": 2133.0}, {"date": "2023-12-28", "close": 10.32, "volume": 4096.0}, {"date": "2023-12-29", "close": 10.33, "volume": 32382.0}, {"date": "2024-01-02", "close": 10.38, "volume": 667.0}, {"date": "2024-01-03", "close": 10.4, "volume": 628.0}, {"date": "2024-01-04", "close": 10.3546, "volume": 1316.0}, {"date": "2024-01-05", "close": 10.38, "volume": 24123.0}, {"date": "2024-01-08", "close": 10.4, "volume": 1085.0}, {"date": "2024-01-09", "close": 10.39, "volume": 2439.0}, {"date": "2024-01-10", "close": 10.4, "volume": 1046.0}, {"date": "2024-01-11", "close": 10.4, "volume": 137.0}, {"date": "2024-01-12", "close": 10.392, "volume": 260.0}, {"date": "2024-01-16", "close": 10.35, "volume": 1205.0}, {"date": "2024-01-17", "close": 10.375, "volume": 504.0}, {"date": "2024-01-18", "close": 10.36, "volume": 233.0}, {"date": "2024-01-19", "close": 10.37, "volume": 2556.0}, {"date": "2024-01-22", "close": 10.37, "volume": 374.0}, {"date": "2024-01-23", "close": 10.37, "volume": 10064.0}, {"date": "2024-01-24", "close": 10.37, "volume": 16764.0}, {"date": "2024-01-25", "close": 10.37, "volume": 1527.0}, {"date": "2024-01-26", "close": 10.37, "volume": 15484.0}, {"date": "2024-01-29", "close": 10.38, "volume": 70587.0}, {"date": "2024-01-30", "close": 10.39, "volume": 594083.0}, {"date": "2024-01-31", "close": 10.4, "volume": 26589.0}, {"date": "2024-02-01", "close": 10.39, "volume": 39619.0}, {"date": "2024-02-02", "close": 10.4, "volume": 725114.0}, {"date": "2024-02-05", "close": 10.405, "volume": 8386.0}, {"date": "2024-02-06", "close": 10.405, "volume": null}, {"date": "2024-02-07", "close": 10.42, "volume": 21559.0}, {"date": "2024-02-08", "close": 10.42, "volume": 50470.0}, {"date": "2024-02-09", "close": 10.41, "volume": 7497.0}, {"date": "2024-02-12", "close": 10.45, "volume": 676.0}, {"date": "2024-02-13", "close": 10.41, "volume": 787351.0}, {"date": "2024-02-14", "close": 10.42, "volume": 51064.0}, {"date": "2024-02-15", "close": 10.41, "volume": 151379.0}, {"date": "2024-02-16", "close": 10.42, "volume": 12729.0}, {"date": "2024-02-20", "close": 10.44, "volume": 787.0}, {"date": "2024-02-21", "close": 10.43, "volume": 84783.0}, {"date": "2024-02-22", "close": 10.43, "volume": 22410.0}, {"date": "2024-02-23", "close": 10.43, "volume": 36681.0}, {"date": "2024-02-26", "close": 10.44, "volume": 156664.0}, {"date": "2024-02-27", "close": 10.44, "volume": 31324.0}, {"date": "2024-02-28", "close": 10.43, "volume": 672833.0}, {"date": "2024-02-29", "close": 10.44, "volume": 29253.0}, {"date": "2024-03-01", "close": 10.445, "volume": 38678.0}, {"date": "2024-03-04", "close": 10.45, "volume": 4132.0}, {"date": "2024-03-05", "close": 10.45, "volume": 464301.0}, {"date": "2024-03-06", "close": 10.44, "volume": 41898.0}, {"date": "2024-03-07", "close": 10.44, "volume": 68195.0}, {"date": "2024-03-08", "close": 10.44, "volume": 6213.0}, {"date": "2024-03-11", "close": 10.45, "volume": 3713.0}, {"date": "2024-03-12", "close": 10.44, "volume": 80057.0}, {"date": "2024-03-13", "close": 10.435, "volume": 9196.0}, {"date": "2024-03-14", "close": 10.44, "volume": 13815.0}, {"date": "2024-03-15", "close": 10.44, "volume": 11168.0}, {"date": "2024-03-18", "close": 10.44, "volume": 106919.0}, {"date": "2024-03-19", "close": 10.455, "volume": 257006.0}, {"date": "2024-03-20", "close": 10.455, "volume": 112009.0}, {"date": "2024-03-21", "close": 10.46, "volume": 36716.0}, {"date": "2024-03-22", "close": 10.46, "volume": 50857.0}, {"date": "2024-03-25", "close": 10.46, "volume": 227059.0}, {"date": "2024-03-26", "close": 10.47, "volume": 78600.0}, {"date": "2024-03-27", "close": 10.465, "volume": 127914.0}, {"date": "2024-03-28", "close": 10.465, "volume": 128309.0}, {"date": "2024-04-01", "close": 10.4604, "volume": 4869.0}, {"date": "2024-04-02", "close": 10.46, "volume": 5783.0}, {"date": "2024-04-03", "close": 10.455, "volume": 4829.0}, {"date": "2024-04-04", "close": 10.47, "volume": 26466.0}, {"date": "2024-04-05", "close": 10.48, "volume": 30588.0}, {"date": "2024-04-08", "close": 10.48, "volume": 7598.0}, {"date": "2024-04-09", "close": 10.48, "volume": 98394.0}, {"date": "2024-04-10", "close": 10.49, "volume": 22343.0}, {"date": "2024-04-11", "close": 10.51, "volume": 23261.0}, {"date": "2024-04-12", "close": 10.51, "volume": 15881.0}, {"date": "2024-04-15", "close": 10.51, "volume": 7841.0}, {"date": "2024-04-16", "close": 10.5127, "volume": 30296.0}, {"date": "2024-04-17", "close": 10.52, "volume": 50750.0}, {"date": "2024-04-18", "close": 10.52, "volume": 123102.0}, {"date": "2024-04-19", "close": 10.52, "volume": 338426.0}, {"date": "2024-04-22", "close": 10.53, "volume": 41955.0}, {"date": "2024-04-23", "close": 10.52, "volume": 2806.0}, {"date": "2024-04-24", "close": 10.53, "volume": 5032.0}, {"date": "2024-04-25", "close": 10.525, "volume": 12811.0}, {"date": "2024-04-26", "close": 10.525, "volume": 4917.0}, {"date": "2024-04-29", "close": 10.525, "volume": 18543.0}, {"date": "2024-04-30", "close": 10.52, "volume": 28735.0}, {"date": "2024-05-01", "close": 10.5222, "volume": 13320.0}, {"date": "2024-05-02", "close": 10.5222, "volume": null}, {"date": "2024-05-03", "close": 10.53, "volume": 55054.0}, {"date": "2024-05-06", "close": 10.52, "volume": 10469.0}, {"date": "2024-05-07", "close": 10.52, "volume": 26259.0}, {"date": "2024-05-08", "close": 10.51, "volume": 3013.0}, {"date": "2024-05-09", "close": 10.51, "volume": 8642.0}, {"date": "2024-05-10", "close": 10.5107, "volume": 253885.0}, {"date": "2024-05-13", "close": 10.5132, "volume": 23859.0}, {"date": "2024-05-14", "close": 10.51, "volume": 1184.0}, {"date": "2024-05-15", "close": 10.51, "volume": 52947.0}, {"date": "2024-05-16", "close": 10.52, "volume": 5573.0}, {"date": "2024-05-17", "close": 10.525, "volume": 134324.0}, {"date": "2024-05-20", "close": 10.52, "volume": 3224.0}, {"date": "2024-05-21", "close": 10.53, "volume": 151460.0}, {"date": "2024-05-22", "close": 10.54, "volume": 2611506.0}, {"date": "2024-05-23", "close": 10.54, "volume": 2334.0}, {"date": "2024-05-24", "close": 10.52, "volume": 183727.0}, {"date": "2024-05-28", "close": 10.55, "volume": 258188.0}, {"date": "2024-05-29", "close": 10.55, "volume": null}, {"date": "2024-05-30", "close": 10.55, "volume": 376865.0}, {"date": "2024-05-31", "close": 10.55, "volume": 800613.0}, {"date": "2024-06-03", "close": 10.55, "volume": 2410.0}, {"date": "2024-06-04", "close": 10.55, "volume": 75367.0}, {"date": "2024-06-05", "close": 10.55, "volume": 526606.0}, {"date": "2024-06-06", "close": 10.56, "volume": 427.0}, {"date": "2024-06-07", "close": 10.56, "volume": 813982.0}, {"date": "2024-06-10", "close": 10.57, "volume": 2228.0}, {"date": "2024-06-11", "close": 10.58, "volume": 502.0}, {"date": "2024-06-12", "close": 10.56, "volume": 2073290.0}, {"date": "2024-06-13", "close": 10.56, "volume": 959461.0}, {"date": "2024-06-14", "close": 10.555, "volume": 587437.0}, {"date": "2024-06-17", "close": 10.56, "volume": 7421.0}, {"date": "2024-06-18", "close": 10.57, "volume": 1044.0}, {"date": "2024-06-20", "close": 10.56, "volume": 42021.0}, {"date": "2024-06-21", "close": 10.57, "volume": 9500.0}, {"date": "2024-06-24", "close": 10.57, "volume": 783.0}, {"date": "2024-06-25", "close": 10.57, "volume": null}, {"date": "2024-06-26", "close": 10.6, "volume": 112885.0}, {"date": "2024-06-27", "close": 10.6, "volume": 4796.0}, {"date": "2024-06-28", "close": 10.6, "volume": 10963.0}, {"date": "2024-07-01", "close": 10.6, "volume": null}, {"date": "2024-07-02", "close": 10.6, "volume": 2373.0}, {"date": "2024-07-03", "close": 10.59, "volume": 53920.0}, {"date": "2024-07-05", "close": 10.61, "volume": 6892.0}, {"date": "2024-07-08", "close": 10.61, "volume": 16271.0}, {"date": "2024-07-09", "close": 10.6, "volume": 92055.0}, {"date": "2024-07-10", "close": 10.61, "volume": 2913.0}, {"date": "2024-07-11", "close": 10.61, "volume": 34436.0}, {"date": "2024-07-12", "close": 10.61, "volume": 13710.0}, {"date": "2024-07-15", "close": 10.61, "volume": 4707.0}, {"date": "2024-07-16", "close": 10.62, "volume": 113365.0}, {"date": "2024-07-17", "close": 10.625, "volume": 8230.0}, {"date": "2024-07-18", "close": 10.63, "volume": 758.0}, {"date": "2024-07-19", "close": 10.61, "volume": 3422.0}, {"date": "2024-07-22", "close": 10.63, "volume": 283593.0}, {"date": "2024-07-23", "close": 10.64, "volume": 13846.0}, {"date": "2024-07-24", "close": 10.66, "volume": 339.0}, {"date": "2024-07-25", "close": 10.66, "volume": null}, {"date": "2024-07-26", "close": 10.66, "volume": 7719.0}, {"date": "2024-07-29", "close": 10.68, "volume": 1184.0}, {"date": "2024-07-30", "close": 10.66, "volume": 65580.0}, {"date": "2024-07-31", "close": 10.65, "volume": 213543.0}, {"date": "2024-08-01", "close": 10.66, "volume": 167626.0}, {"date": "2024-08-02", "close": 10.67, "volume": 1842.0}, {"date": "2024-08-05", "close": 10.67, "volume": 6185.0}, {"date": "2024-08-06", "close": 10.66, "volume": 355475.0}, {"date": "2024-08-07", "close": 10.66, "volume": 673778.0}, {"date": "2024-08-08", "close": 10.665, "volume": 166963.0}, {"date": "2024-08-09", "close": 10.66, "volume": 25401.0}, {"date": "2024-08-12", "close": 10.66, "volume": 71799.0}, {"date": "2024-08-13", "close": 10.676, "volume": 2849.0}, {"date": "2024-08-14", "close": 10.69, "volume": 204083.0}, {"date": "2024-08-15", "close": 10.68, "volume": 2525.0}, {"date": "2024-08-16", "close": 10.7, "volume": 3511.0}, {"date": "2024-08-19", "close": 10.7, "volume": 2432.0}, {"date": "2024-08-20", "close": 10.685, "volume": 1113.0}, {"date": "2024-08-21", "close": 10.685, "volume": null}, {"date": "2024-08-22", "close": 10.68, "volume": 694628.0}, {"date": "2024-08-23", "close": 10.68, "volume": 1228586.0}, {"date": "2024-08-26", "close": 10.68, "volume": 736496.0}, {"date": "2024-08-27", "close": 10.68, "volume": 56295.0}, {"date": "2024-08-28", "close": 10.68, "volume": 13314.0}, {"date": "2024-08-29", "close": 10.67, "volume": 42105.0}, {"date": "2024-08-30", "close": 10.67, "volume": null}, {"date": "2024-09-03", "close": 10.68, "volume": 37314.0}, {"date": "2024-09-04", "close": 10.71, "volume": 92209.0}, {"date": "2024-09-05", "close": 10.71, "volume": 4503.0}, {"date": "2024-09-06", "close": 10.705, "volume": 5465.0}, {"date": "2024-09-09", "close": 10.71, "volume": 9150.0}, {"date": "2024-09-10", "close": 10.71, "volume": 87292.0}, {"date": "2024-09-11", "close": 10.71, "volume": 20358.0}, {"date": "2024-09-12", "close": 10.71, "volume": 121772.0}, {"date": "2024-09-13", "close": 10.71, "volume": 50070.0}, {"date": "2024-09-16", "close": 10.7185, "volume": 152143.0}, {"date": "2024-09-17", "close": 10.7267, "volume": 16543.0}, {"date": "2024-09-18", "close": 10.715, "volume": 6767.0}, {"date": "2024-09-19", "close": 10.715, "volume": 2179.0}, {"date": "2024-09-20", "close": 10.725, "volume": 8253.0}, {"date": "2024-09-23", "close": 10.725, "volume": 12574.0}, {"date": "2024-09-24", "close": 10.73, "volume": 92418.0}, {"date": "2024-09-25", "close": 10.73, "volume": 104814.0}, {"date": "2024-09-26", "close": 10.74, "volume": 635450.0}, {"date": "2024-09-27", "close": 10.765, "volume": 152376.0}, {"date": "2024-09-30", "close": 10.75, "volume": 9162.0}, {"date": "2024-10-01", "close": 10.75, "volume": 142835.0}, {"date": "2024-10-02", "close": 10.77, "volume": 1942.0}, {"date": "2024-10-03", "close": 10.76, "volume": 590.0}, {"date": "2024-10-04", "close": 10.78, "volume": 122.0}, {"date": "2024-10-07", "close": 10.7632, "volume": 1985.0}, {"date": "2024-10-08", "close": 10.78, "volume": 276300.0}, {"date": "2024-10-09", "close": 10.77, "volume": 163593.0}, {"date": "2024-10-10", "close": 10.77, "volume": 4745.0}, {"date": "2024-10-11", "close": 10.76, "volume": 44078.0}, {"date": "2024-10-14", "close": 10.76, "volume": 1304.0}, {"date": "2024-10-15", "close": 10.7619, "volume": 5551.0}, {"date": "2024-10-16", "close": 10.7619, "volume": null}, {"date": "2024-10-17", "close": 10.765, "volume": 10995.0}, {"date": "2024-10-18", "close": 10.785, "volume": 1558696.0}, {"date": "2024-10-21", "close": 10.78, "volume": 9675.0}, {"date": "2024-10-22", "close": 10.78, "volume": 7703.0}, {"date": "2024-10-23", "close": 10.78, "volume": 498743.0}, {"date": "2024-10-24", "close": 10.78, "volume": 8450.0}, {"date": "2024-10-25", "close": 10.78, "volume": 1642.0}, {"date": "2024-10-28", "close": 10.7768, "volume": 1336.0}, {"date": "2024-10-29", "close": 10.775, "volume": 1506.0}, {"date": "2024-10-30", "close": 10.785, "volume": 51911.0}, {"date": "2024-10-31", "close": 10.76, "volume": 18656.0}, {"date": "2024-11-01", "close": 10.78, "volume": 464165.0}, {"date": "2024-11-04", "close": 10.79, "volume": 13103.0}, {"date": "2024-11-05", "close": 10.78, "volume": 109111.0}, {"date": "2024-11-06", "close": 10.79, "volume": 407608.0}, {"date": "2024-11-07", "close": 10.79, "volume": null}, {"date": "2024-11-08", "close": 10.785, "volume": 52170.0}, {"date": "2024-11-11", "close": 10.795, "volume": 2121721.0}, {"date": "2024-11-12", "close": 10.805, "volume": 4517.0}, {"date": "2024-11-13", "close": 10.79, "volume": 418.0}, {"date": "2024-11-14", "close": 10.8, "volume": 1294731.0}, {"date": "2024-11-15", "close": 10.72, "volume": 186.0}, {"date": "2024-11-18", "close": 10.72, "volume": 305.0}, {"date": "2024-11-19", "close": 10.72, "volume": null}, {"date": "2024-11-20", "close": 10.72, "volume": null}, {"date": "2024-11-21", "close": 10.715, "volume": 1157.0}, {"date": "2024-11-22", "close": 10.7, "volume": 4082.0}, {"date": "2024-11-25", "close": 10.6801, "volume": 474.0}, {"date": "2024-11-26", "close": 10.775, "volume": 5877.0}, {"date": "2024-11-27", "close": 10.82, "volume": 838.0}, {"date": "2024-11-29", "close": 10.82, "volume": null}, {"date": "2024-12-02", "close": 10.86, "volume": 1183.0}, {"date": "2024-12-03", "close": 10.86, "volume": 25613.0}, {"date": "2024-12-04", "close": 10.9702, "volume": 1894.0}, {"date": "2024-12-05", "close": 11.03, "volume": 11975.0}, {"date": "2024-12-06", "close": 11.49, "volume": 26967.0}, {"date": "2024-12-09", "close": 13.6415, "volume": 76225.0}, {"date": "2024-12-10", "close": 13.86, "volume": 21084.0}, {"date": "2024-12-11", "close": 12.35, "volume": 22540.0}, {"date": "2024-12-12", "close": 13.09, "volume": 10041.0}, {"date": "2024-12-13", "close": 12.6, "volume": 6110.0}, {"date": "2024-12-16", "close": 12.8, "volume": 14709.0}, {"date": "2024-12-17", "close": 11.21, "volume": 27548.0}, {"date": "2024-12-18", "close": 11.1, "volume": 14026.0}, {"date": "2024-12-19", "close": 11.0, "volume": 6491.0}, {"date": "2024-12-20", "close": 10.991, "volume": 1345.0}, {"date": "2024-12-23", "close": 10.982, "volume": 2745.0}, {"date": "2024-12-24", "close": 10.9465, "volume": 501.0}, {"date": "2024-12-26", "close": 11.45, "volume": 4733.0}, {"date": "2024-12-27", "close": 11.406, "volume": 2166.0}, {"date": "2024-12-30", "close": 11.25, "volume": 4546.0}, {"date": "2024-12-31", "close": 11.48, "volume": 2266.0}, {"date": "2025-01-02", "close": 12.3694, "volume": 14492.0}, {"date": "2025-01-03", "close": 12.35, "volume": 8809.0}, {"date": "2025-01-06", "close": 12.8599, "volume": 4483.0}, {"date": "2025-01-07", "close": 13.37, "volume": 9375.0}, {"date": "2025-01-08", "close": 12.49, "volume": 2318.0}, {"date": "2025-01-10", "close": 12.54, "volume": 3418.0}, {"date": "2025-01-13", "close": 12.56, "volume": 821.0}, {"date": "2025-01-14", "close": 13.15, "volume": 457.0}, {"date": "2025-01-15", "close": 13.15, "volume": null}, {"date": "2025-01-16", "close": 13.01, "volume": 32608.0}, {"date": "2025-01-17", "close": 13.0473, "volume": 587.0}, {"date": "2025-01-21", "close": 13.05, "volume": 2153.0}, {"date": "2025-01-22", "close": 11.55, "volume": 6709.0}, {"date": "2025-01-23", "close": 11.85, "volume": 896.0}, {"date": "2025-01-24", "close": 11.85, "volume": 2258.0}, {"date": "2025-01-27", "close": 12.175, "volume": 423.0}, {"date": "2025-01-28", "close": 12.5686, "volume": 3039.0}, {"date": "2025-01-29", "close": 12.5803, "volume": 1908.0}, {"date": "2025-01-30", "close": 12.7, "volume": 6216.0}, {"date": "2025-01-31", "close": 13.2, "volume": 5449.0}, {"date": "2025-02-03", "close": 13.0, "volume": 2102.0}, {"date": "2025-02-04", "close": 12.7, "volume": 12112.0}, {"date": "2025-02-05", "close": 12.54, "volume": 3249.0}, {"date": "2025-02-06", "close": 12.2737, "volume": 4919.0}, {"date": "2025-02-07", "close": 12.22, "volume": 6119.0}, {"date": "2025-02-10", "close": 12.13, "volume": 2284.0}, {"date": "2025-02-11", "close": 11.9662, "volume": 1691.0}, {"date": "2025-02-12", "close": 12.0846, "volume": 1138.0}, {"date": "2025-02-13", "close": 11.5, "volume": 31678.0}, {"date": "2025-02-14", "close": 11.3, "volume": 4483.0}, {"date": "2025-02-18", "close": 11.07, "volume": 10171.0}, {"date": "2025-02-19", "close": 11.05, "volume": 5733.0}, {"date": "2025-02-20", "close": 11.075, "volume": 9622.0}, {"date": "2025-02-21", "close": 11.0, "volume": 382987.0}, {"date": "2025-02-24", "close": 11.25, "volume": 2002.0}, {"date": "2025-02-25", "close": 11.34, "volume": 11162.0}, {"date": "2025-02-26", "close": 11.05, "volume": 6251.0}, {"date": "2025-02-27", "close": 11.06, "volume": 6684.0}, {"date": "2025-02-28", "close": 11.13, "volume": 5852.0}, {"date": "2025-03-03", "close": 11.06, "volume": 13666.0}, {"date": "2025-03-04", "close": 11.02, "volume": 9939.0}, {"date": "2025-03-05", "close": 11.04, "volume": 8633.0}, {"date": "2025-03-06", "close": 10.7, "volume": 12948.0}, {"date": "2025-03-07", "close": 12.99, "volume": 39009.0}, {"date": "2025-03-10", "close": 10.91, "volume": 46761.0}, {"date": "2025-03-11", "close": 11.5001, "volume": 20800.0}, {"date": "2025-03-12", "close": 11.0, "volume": 21847.0}, {"date": "2025-03-13", "close": 10.785, "volume": 37019.0}, {"date": "2025-03-14", "close": 18.55, "volume": 381336.0}, {"date": "2025-03-17", "close": 14.13, "volume": 423513.0}, {"date": "2025-03-18", "close": 17.35, "volume": 352637.0}, {"date": "2025-03-19", "close": 15.515, "volume": 300517.0}, {"date": "2025-03-20", "close": 12.0, "volume": 360883.0}, {"date": "2025-03-21", "close": 11.1, "volume": 388158.0}, {"date": "2025-03-24", "close": 9.5, "volume": 395999.0}, {"date": "2025-03-25", "close": 6.71, "volume": 642871.0}, {"date": "2025-03-26", "close": 5.75, "volume": 436506.0}, {"date": "2025-03-27", "close": 6.08, "volume": 385984.0}, {"date": "2025-03-28", "close": 5.95, "volume": 157623.0}, {"date": "2025-03-31", "close": 5.94, "volume": 156415.0}, {"date": "2025-04-01", "close": 6.28, "volume": 348134.0}, {"date": "2025-04-02", "close": 6.85, "volume": 221669.0}, {"date": "2025-04-03", "close": 6.5, "volume": 155421.0}, {"date": "2025-04-04", "close": 7.55, "volume": 7426456.0}, {"date": "2025-04-07", "close": 9.47, "volume": 1438180.0}, {"date": "2025-04-08", "close": 8.4, "volume": 899544.0}, {"date": "2025-04-09", "close": 7.37, "volume": 676376.0}, {"date": "2025-04-10", "close": 8.49, "volume": 706331.0}, {"date": "2025-04-11", "close": 8.31, "volume": 758078.0}, {"date": "2025-04-14", "close": 11.75, "volume": 11478980.0}, {"date": "2025-04-15", "close": 13.52, "volume": 9305796.0}, {"date": "2025-04-16", "close": 15.66, "volume": 12266870.0}, {"date": "2025-04-17", "close": 14.09, "volume": 4069935.0}, {"date": "2025-04-21", "close": 11.74, "volume": 2328796.0}, {"date": "2025-04-22", "close": 10.25, "volume": 2062409.0}, {"date": "2025-04-23", "close": 10.88, "volume": 2173709.0}, {"date": "2025-04-24", "close": 13.23, "volume": 2607064.0}, {"date": "2025-04-25", "close": 12.14, "volume": 1435460.0}, {"date": "2025-04-28", "close": 12.95, "volume": 1027884.0}, {"date": "2025-04-29", "close": 12.86, "volume": 1332227.0}, {"date": "2025-04-30", "close": 10.51, "volume": 1599818.0}, {"date": "2025-05-01", "close": 9.66, "volume": 1406975.0}, {"date": "2025-05-02", "close": 10.31, "volume": 1136414.0}, {"date": "2025-05-05", "close": 11.25, "volume": 1147384.0}, {"date": "2025-05-06", "close": 10.28, "volume": 718671.0}, {"date": "2025-05-07", "close": 10.64, "volume": 643888.0}, {"date": "2025-05-08", "close": 10.0, "volume": 865589.0}, {"date": "2025-05-09", "close": 9.62, "volume": 757792.0}, {"date": "2025-05-12", "close": 8.78, "volume": 1043181.0}, {"date": "2025-05-13", "close": 8.85, "volume": 564168.0}, {"date": "2025-05-14", "close": 8.89, "volume": 547933.0}, {"date": "2025-05-15", "close": 9.46, "volume": 888403.0}, {"date": "2025-05-16", "close": 9.77, "volume": 566819.0}, {"date": "2025-05-19", "close": 9.69, "volume": 629808.0}, {"date": "2025-05-20", "close": 9.42, "volume": 477872.0}, {"date": "2025-05-21", "close": 9.21, "volume": 400337.0}, {"date": "2025-05-22", "close": 9.11, "volume": 358765.0}, {"date": "2025-05-23", "close": 9.3, "volume": 643307.0}, {"date": "2025-05-27", "close": 8.46, "volume": 736266.0}, {"date": "2025-05-28", "close": 8.33, "volume": 543955.0}, {"date": "2025-05-29", "close": 8.07, "volume": 688305.0}, {"date": "2025-05-30", "close": 8.95, "volume": 1394765.0}, {"date": "2025-06-02", "close": 9.44, "volume": 1614020.0}, {"date": "2025-06-03", "close": 9.08, "volume": 1229417.0}, {"date": "2025-06-04", "close": 10.35, "volume": 3823921.0}, {"date": "2025-06-05", "close": 10.51, "volume": 4120004.0}, {"date": "2025-06-06", "close": 11.55, "volume": 3270601.0}, {"date": "2025-06-09", "close": 13.08, "volume": 4772885.0}, {"date": "2025-06-10", "close": 12.8, "volume": 4364888.0}, {"date": "2025-06-11", "close": 12.45, "volume": 3799553.0}, {"date": "2025-06-12", "close": 14.53, "volume": 6554451.0}, {"date": "2025-06-13", "close": 13.24, "volume": 3558004.0}, {"date": "2025-06-16", "close": 13.97, "volume": 2949634.0}, {"date": "2025-06-17", "close": 12.0, "volume": 3330140.0}, {"date": "2025-06-18", "close": 12.67, "volume": 2442019.0}, {"date": "2025-06-20", "close": 12.14, "volume": 6497581.0}, {"date": "2025-06-23", "close": 12.53, "volume": 1738756.0}, {"date": "2025-06-24", "close": 12.7, "volume": 955407.0}, {"date": "2025-06-25", "close": 12.37, "volume": 1242821.0}, {"date": "2025-06-26", "close": 12.73, "volume": 1793156.0}, {"date": "2025-06-27", "close": 11.185, "volume": 3351266.0}, {"date": "2025-06-30", "close": 10.955, "volume": 1687269.0}, {"date": "2025-07-01", "close": 10.53, "volume": 1065782.0}, {"date": "2025-07-02", "close": 10.52, "volume": 623509.0}, {"date": "2025-07-03", "close": 9.93, "volume": 1936213.0}, {"date": "2025-07-07", "close": 9.61, "volume": 1388091.0}, {"date": "2025-07-08", "close": 9.84, "volume": 863740.0}, {"date": "2025-07-09", "close": 9.79, "volume": 666818.0}, {"date": "2025-07-10", "close": 11.0, "volume": 8116348.0}, {"date": "2025-07-11", "close": 10.71, "volume": 3999778.0}, {"date": "2025-07-14", "close": 11.85, "volume": 5255127.0}, {"date": "2025-07-15", "close": 15.54, "volume": 16060170.0}, {"date": "2025-07-16", "close": 14.26, "volume": 10889350.0}, {"date": "2025-07-17", "close": 15.45, "volume": 9994402.0}, {"date": "2025-07-18", "close": 14.62, "volume": 5526566.0}, {"date": "2025-07-21", "close": 13.68, "volume": 3944092.0}, {"date": "2025-07-22", "close": 13.01, "volume": 4433336.0}, {"date": "2025-07-23", "close": 12.74, "volume": 3309572.0}, {"date": "2025-07-24", "close": 12.3, "volume": 3090789.0}, {"date": "2025-07-25", "close": 12.02, "volume": 2748127.0}, {"date": "2025-07-28", "close": 12.1, "volume": 2964090.0}, {"date": "2025-07-29", "close": 11.05, "volume": 2752238.0}, {"date": "2025-07-30", "close": 11.15, "volume": 1716482.0}, {"date": "2025-07-31", "close": 12.71, "volume": 6655487.0}, {"date": "2025-08-01", "close": 13.94, "volume": 10790790.0}, {"date": "2025-08-04", "close": 13.99, "volume": 10467210.0}, {"date": "2025-08-05", "close": 14.13, "volume": 8535171.0}, {"date": "2025-08-06", "close": 13.45, "volume": 4943657.0}, {"date": "2025-08-07", "close": 15.04, "volume": 9454980.0}, {"date": "2025-08-08", "close": 16.26, "volume": 11312480.0}, {"date": "2025-08-11", "close": 15.44, "volume": 10987030.0}, {"date": "2025-08-12", "close": 19.04, "volume": 18069140.0}, {"date": "2025-08-13", "close": 16.99, "volume": 11165680.0}, {"date": "2025-08-14", "close": 17.78, "volume": 7029460.0}, {"date": "2025-08-15", "close": 17.19, "volume": 4771898.0}, {"date": "2025-08-18", "close": 15.7, "volume": 6437125.0}, {"date": "2025-08-19", "close": 14.84, "volume": 6667533.0}, {"date": "2025-08-20", "close": 14.27, "volume": 4251050.0}, {"date": "2025-08-21", "close": 15.27, "volume": 7214870.0}, {"date": "2025-08-22", "close": 15.89, "volume": 6931984.0}, {"date": "2025-08-25", "close": 15.83, "volume": 5870789.0}, {"date": "2025-08-26", "close": 15.68, "volume": 5164718.0}, {"date": "2025-08-27", "close": 15.69, "volume": 3022048.0}, {"date": "2025-08-28", "close": 15.42, "volume": 5161289.0}, {"date": "2025-08-29", "close": 14.92, "volume": 5339470.0}, {"date": "2025-09-02", "close": 13.96, "volume": 5695891.0}, {"date": "2025-09-03", "close": 13.76, "volume": 2563542.0}, {"date": "2025-09-04", "close": 14.11, "volume": 2377182.0}, {"date": "2025-09-05", "close": 13.86, "volume": 2853525.0}, {"date": "2025-09-08", "close": 13.52, "volume": 2770656.0}, {"date": "2025-09-09", "close": 14.1, "volume": 3494670.0}, {"date": "2025-09-10", "close": 13.87, "volume": 3229485.0}, {"date": "2025-09-11", "close": 14.53, "volume": 3742152.0}, {"date": "2025-09-12", "close": 14.06, "volume": 2972801.0}, {"date": "2025-09-15", "close": 13.74, "volume": 5155637.0}, {"date": "2025-09-16", "close": 14.92, "volume": 9225938.0}, {"date": "2025-09-17", "close": 15.52, "volume": 5705868.0}, {"date": "2025-09-18", "close": 16.4, "volume": 7026007.0}, {"date": "2025-09-19", "close": 16.25, "volume": 10718830.0}, {"date": "2025-09-22", "close": 16.08, "volume": 3918116.0}, {"date": "2025-09-23", "close": 17.85, "volume": 11382060.0}, {"date": "2025-09-24", "close": 16.66, "volume": 6987815.0}, {"date": "2025-09-25", "close": 18.19, "volume": 12331040.0}, {"date": "2025-09-26", "close": 17.325, "volume": 7557969.0}, {"date": "2025-09-29", "close": 17.54, "volume": 7893968.0}, {"date": "2025-09-30", "close": 17.19, "volume": 4937322.0}, {"date": "2025-10-01", "close": 18.41, "volume": 6663410.0}, {"date": "2025-10-02", "close": 22.71, "volume": 24643140.0}, {"date": "2025-10-03", "close": 25.96, "volume": 41452640.0}, {"date": "2025-10-06", "close": 26.32, "volume": 19717660.0}, {"date": "2025-10-07", "close": 28.27, "volume": 21490530.0}, {"date": "2025-10-08", "close": 27.02, "volume": 14953850.0}, {"date": "2025-10-09", "close": 31.07, "volume": 26661660.0}, {"date": "2025-10-10", "close": 32.61, "volume": 50624770.0}, {"date": "2025-10-13", "close": 38.68, "volume": 49823390.0}, {"date": "2025-10-14", "close": 37.545, "volume": 45152130.0}, {"date": "2025-10-15", "close": 33.68, "volume": 32806950.0}, {"date": "2025-10-16", "close": 28.54, "volume": 26305390.0}, {"date": "2025-10-17", "close": 27.73, "volume": 20063930.0}, {"date": "2025-10-20", "close": 31.59, "volume": 34289750.0}, {"date": "2025-10-21", "close": 26.73, "volume": 19274000.0}, {"date": "2025-10-22", "close": 24.46, "volume": 19263970.0}, {"date": "2025-10-23", "close": 24.05, "volume": 7967089.0}, {"date": "2025-10-24", "close": 23.57, "volume": 11826810.0}, {"date": "2025-10-27", "close": 21.6, "volume": 20549970.0}, {"date": "2025-10-28", "close": 20.13, "volume": 11702580.0}, {"date": "2025-10-29", "close": 20.1, "volume": 11112490.0}, {"date": "2025-10-30", "close": 19.68, "volume": 16901870.0}, {"date": "2025-10-31", "close": 19.45, "volume": 10642730.0}, {"date": "2025-11-03", "close": 16.91, "volume": 17064710.0}, {"date": "2025-11-04", "close": 16.345, "volume": 11245740.0}, {"date": "2025-11-05", "close": 16.87, "volume": 10626100.0}, {"date": "2025-11-06", "close": 15.82, "volume": 14555710.0}, {"date": "2025-11-07", "close": 17.36, "volume": 15842090.0}, {"date": "2025-11-10", "close": 17.23, "volume": 11040320.0}, {"date": "2025-11-11", "close": 17.77, "volume": 8191450.0}, {"date": "2025-11-12", "close": 16.92, "volume": 9221132.0}, {"date": "2025-11-13", "close": 14.85, "volume": 9650199.0}, {"date": "2025-11-14", "close": 14.49, "volume": 9428150.0}, {"date": "2025-11-17", "close": 14.45, "volume": 6335547.0}, {"date": "2025-11-18", "close": 15.26, "volume": 6333926.0}, {"date": "2025-11-19", "close": 14.3, "volume": 10414320.0}, {"date": "2025-11-20", "close": 12.2, "volume": 14231500.0}, {"date": "2025-11-21", "close": 12.24, "volume": 10350040.0}, {"date": "2025-11-24", "close": 12.37, "volume": 7793614.0}, {"date": "2025-11-25", "close": 12.1, "volume": 6037902.0}, {"date": "2025-11-26", "close": 12.43, "volume": 6892026.0}, {"date": "2025-11-28", "close": 13.45, "volume": 6430261.0}, {"date": "2025-12-01", "close": 12.59, "volume": 7911125.0}, {"date": "2025-12-02", "close": 13.64, "volume": 9494561.0}, {"date": "2025-12-03", "close": 14.02, "volume": 7091167.0}, {"date": "2025-12-04", "close": 17.48, "volume": 23356190.0}, {"date": "2025-12-05", "close": 17.22, "volume": 14110750.0}, {"date": "2025-12-08", "close": 17.12, "volume": 10506710.0}, {"date": "2025-12-09", "close": 17.51, "volume": 7773158.0}, {"date": "2025-12-10", "close": 16.74, "volume": 10989730.0}, {"date": "2025-12-11", "close": 18.77, "volume": 11862810.0}, {"date": "2025-12-12", "close": 17.04, "volume": 9207297.0}, {"date": "2025-12-15", "close": 14.87, "volume": 9610136.0}, {"date": "2025-12-16", "close": 15.0, "volume": 6274608.0}, {"date": "2025-12-17", "close": 13.56, "volume": 7721268.0}, {"date": "2025-12-18", "close": 13.515, "volume": 7626715.0}, {"date": "2025-12-19", "close": 13.84, "volume": 23836190.0}, {"date": "2025-12-22", "close": 14.04, "volume": 6935570.0}, {"date": "2025-12-23", "close": 14.11, "volume": 7646644.0}, {"date": "2025-12-24", "close": 14.53, "volume": 3553342.0}, {"date": "2025-12-26", "close": 13.51, "volume": 8069939.0}, {"date": "2025-12-29", "close": 12.7, "volume": 6666055.0}, {"date": "2025-12-30", "close": 12.13, "volume": 6886833.0}, {"date": "2025-12-31", "close": 11.9, "volume": 7623160.0}, {"date": "2026-01-02", "close": 14.15, "volume": 11394930.0}, {"date": "2026-01-05", "close": 15.8, "volume": 11796310.0}, {"date": "2026-01-06", "close": 17.52, "volume": 17567080.0}, {"date": "2026-01-07", "close": 17.19, "volume": 12573740.0}, {"date": "2026-01-08", "close": 16.73, "volume": 7156495.0}, {"date": "2026-01-09", "close": 17.28, "volume": 11013720.0}, {"date": "2026-01-12", "close": 17.74, "volume": 11991820.0}, {"date": "2026-01-13", "close": 16.67, "volume": 14604480.0}, {"date": "2026-01-14", "close": 18.28, "volume": 16068010.0}, {"date": "2026-01-15", "close": 16.79, "volume": 11331670.0}, {"date": "2026-01-16", "close": 17.69, "volume": 9708273.0}, {"date": "2026-01-20", "close": 19.2, "volume": 22785790.0}, {"date": "2026-01-21", "close": 19.33, "volume": 24234530.0}, {"date": "2026-01-22", "close": 22.71, "volume": 30961630.0}, {"date": "2026-01-23", "close": 24.77, "volume": 26609900.0}, {"date": "2026-01-26", "close": 26.72, "volume": 122598300.0}, {"date": "2026-01-27", "close": 26.35, "volume": 49427370.0}, {"date": "2026-01-28", "close": 25.18, "volume": 37193200.0}, {"date": "2026-01-29", "close": 22.07, "volume": 41576980.0}, {"date": "2026-01-30", "close": 22.42, "volume": 29838060.0}, {"date": "2026-02-02", "close": 22.11, "volume": 48633530.0}, {"date": "2026-02-03", "close": 25.97, "volume": 51895780.0}, {"date": "2026-02-04", "close": 23.53, "volume": 34313790.0}, {"date": "2026-02-05", "close": 20.6, "volume": 21439560.0}, {"date": "2026-02-06", "close": 21.84, "volume": 17289780.0}, {"date": "2026-02-09", "close": 23.44, "volume": 12873220.0}, {"date": "2026-02-10", "close": 21.88, "volume": 10085580.0}, {"date": "2026-02-11", "close": 21.77, "volume": 12335400.0}, {"date": "2026-02-12", "close": 19.08, "volume": 31336530.0}, {"date": "2026-02-13", "close": 19.395, "volume": 12602470.0}, {"date": "2026-02-17", "close": 19.02, "volume": 15183920.0}, {"date": "2026-02-18", "close": 18.2, "volume": 12387060.0}, {"date": "2026-02-19", "close": 18.39, "volume": 19583390.0}, {"date": "2026-02-20", "close": 17.23, "volume": 13472400.0}, {"date": "2026-02-23", "close": 18.79, "volume": 14887720.0}, {"date": "2026-02-24", "close": 20.39, "volume": 16687730.0}, {"date": "2026-02-25", "close": 20.08, "volume": 11029130.0}, {"date": "2026-02-26", "close": 20.13, "volume": 11556000.0}, {"date": "2026-02-27", "close": 18.9, "volume": 10920560.0}, {"date": "2026-03-02", "close": 20.87, "volume": 13759610.0}, {"date": "2026-03-03", "close": 19.42, "volume": 10243660.0}, {"date": "2026-03-04", "close": 18.91, "volume": 9629383.0}, {"date": "2026-03-05", "close": 19.1, "volume": 10233020.0}, {"date": "2026-03-06", "close": 17.45, "volume": 14107600.0}, {"date": "2026-03-09", "close": 18.71, "volume": 11393210.0}, {"date": "2026-03-10", "close": 20.45, "volume": 16666600.0}, {"date": "2026-03-11", "close": 21.09, "volume": 13560260.0}, {"date": "2026-03-12", "close": 19.75, "volume": 10667350.0}, {"date": "2026-03-13", "close": 19.46, "volume": 11460540.0}, {"date": "2026-03-16", "close": 19.49, "volume": 12629110.0}, {"date": "2026-03-17", "close": 19.68, "volume": 9665489.0}, {"date": "2026-03-18", "close": 18.4, "volume": 12070780.0}, {"date": "2026-03-19", "close": 17.81, "volume": 11399700.0}, {"date": "2026-03-20", "close": 16.24, "volume": 33930810.0}, {"date": "2026-03-23", "close": 17.39, "volume": 13864640.0}, {"date": "2026-03-24", "close": 16.6, "volume": 11385340.0}, {"date": "2026-03-25", "close": 16.64, "volume": 9433633.0}, {"date": "2026-03-26", "close": 16.0, "volume": 9831850.0}, {"date": "2026-03-27", "close": 15.42, "volume": 8794640.0}, {"date": "2026-03-30", "close": 14.23, "volume": 12335210.0}, {"date": "2026-03-31", "close": 15.135, "volume": 13255250.0}, {"date": "2026-04-01", "close": 14.8, "volume": 11561370.0}, {"date": "2026-04-02", "close": 15.92, "volume": 13202130.0}, {"date": "2026-04-06", "close": 15.28, "volume": 8365064.0}, {"date": "2026-04-07", "close": 14.64, "volume": 12768100.0}, {"date": "2026-04-08", "close": 16.78, "volume": 15427780.0}, {"date": "2026-04-09", "close": 16.72, "volume": 8693835.0}, {"date": "2026-04-10", "close": 16.15, "volume": 12676730.0}, {"date": "2026-04-13", "close": 16.79, "volume": 9800115.0}, {"date": "2026-04-14", "close": 16.99, "volume": 8427727.0}, {"date": "2026-04-15", "close": 18.35, "volume": 14991720.0}, {"date": "2026-04-16", "close": 18.43, "volume": 10142410.0}, {"date": "2026-04-17", "close": 19.95, "volume": 19893840.0}, {"date": "2026-04-20", "close": 22.58, "volume": 43419520.0}, {"date": "2026-04-21", "close": 22.85, "volume": 27923120.0}, {"date": "2026-04-22", "close": 25.41, "volume": 30052290.0}, {"date": "2026-04-23", "close": 23.09, "volume": 19730800.0}, {"date": "2026-04-24", "close": 21.86, "volume": 15244680.0}, {"date": "2026-04-27", "close": 23.51, "volume": 18612470.0}, {"date": "2026-04-28", "close": 22.77, "volume": 14985990.0}, {"date": "2026-04-29", "close": 22.03, "volume": 12720950.0}, {"date": "2026-04-30", "close": 25.97, "volume": 30361920.0}, {"date": "2026-05-01", "close": 26.33, "volume": 24643080.0}, {"date": "2026-05-04", "close": 25.58, "volume": 19879390.0}, {"date": "2026-05-05", "close": 27.42, "volume": 24243920.0}, {"date": "2026-05-06", "close": 28.6, "volume": 17411950.0}, {"date": "2026-05-07", "close": 26.38, "volume": 17947800.0}, {"date": "2026-05-08", "close": 26.96, "volume": 16498700.0}, {"date": "2026-05-11", "close": 26.3, "volume": 19051970.0}, {"date": "2026-05-12", "close": 25.55, "volume": 14631060.0}, {"date": "2026-05-13", "close": 25.42, "volume": 15775210.0}, {"date": "2026-05-14", "close": 24.83, "volume": 18324940.0}, {"date": "2026-05-15", "close": 24.39, "volume": 13390780.0}, {"date": "2026-05-18", "close": 21.275, "volume": 19571490.0}, {"date": "2026-05-19", "close": 19.965, "volume": 13350160.0}, {"date": "2026-05-20", "close": 22.57, "volume": 19242000.0}, {"date": "2026-05-21", "close": 24.29, "volume": 17766900.0}, {"date": "2026-05-22", "close": 25.3, "volume": 18252690.0}, {"date": "2026-05-26", "close": 27.73, "volume": 23513160.0}, {"date": "2026-05-27", "close": 26.7, "volume": 14634600.0}, {"date": "2026-05-28", "close": 28.19, "volume": 15019420.0}, {"date": "2026-05-29", "close": 28.01, "volume": 15130610.0}, {"date": "2026-06-01", "close": 29.43, "volume": 22258970.0}, {"date": "2026-06-02", "close": 30.7, "volume": 16087880.0}, {"date": "2026-06-03", "close": 27.98, "volume": 22805540.0}, {"date": "2026-06-04", "close": 27.1, "volume": 13254560.0}, {"date": "2026-06-05", "close": 22.47, "volume": 23688710.0}, {"date": "2026-06-08", "close": 22.21, "volume": 16560740.0}, {"date": "2026-06-09", "close": 20.9, "volume": 22300110.0}, {"date": "2026-06-10", "close": 20.33, "volume": 13297710.0}, {"date": "2026-06-11", "close": 22.56, "volume": 14367450.0}, {"date": "2026-06-12", "close": 21.99, "volume": 14347870.0}, {"date": "2026-06-15", "close": 23.02, "volume": 13785380.0}, {"date": "2026-06-16", "close": 21.74, "volume": 13106060.0}, {"date": "2026-06-17", "close": 23.55, "volume": 19811100.0}, {"date": "2026-06-18", "close": 24.64, "volume": 21348660.0}, {"date": "2026-06-22", "close": 24.12, "volume": 16092030.0}, {"date": "2026-06-23", "close": 22.89, "volume": 11509870.0}, {"date": "2026-06-24", "close": 21.42, "volume": 13174200.0}, {"date": "2026-06-25", "close": 20.66, "volume": 11824530.0}, {"date": "2026-06-26", "close": 20.47, "volume": 17077480.0}, {"date": "2026-06-29", "close": 21.04, "volume": 10057290.0}, {"date": "2026-06-30", "close": 21.58, "volume": 9009269.0}, {"date": "2026-07-01", "close": 19.98, "volume": 13421950.0}, {"date": "2026-07-02", "close": 19.15, "volume": 14198950.0}, {"date": "2026-07-06", "close": 19.35, "volume": 7387873.0}, {"date": "2026-07-07", "close": 17.78, "volume": 14191350.0}, {"date": "2026-07-08", "close": 18.45, "volume": 9332473.0}, {"date": "2026-07-09", "close": 18.87, "volume": 8317806.0}, {"date": "2026-07-10", "close": 18.48, "volume": 5936834.0}, {"date": "2026-07-13", "close": 17.21, "volume": 9208711.0}, {"date": "2026-07-14", "close": 18.19, "volume": 10182380.0}, {"date": "2026-07-15", "close": 17.31, "volume": 8060085.0}, {"date": "2026-07-16", "close": 15.91, "volume": 12283330.0}, {"date": "2026-07-17", "close": 15.65, "volume": 9797304.0}, {"date": "2026-07-20", "close": 15.23, "volume": 14994060.0}, {"date": "2026-07-21", "close": 15.8, "volume": 9374508.0}, {"date": "2026-07-22", "close": 15.82, "volume": 9614157.0}, {"date": "2026-07-23", "close": 15.14, "volume": 8482556.0}, {"date": "2026-07-24", "close": 14.15, "volume": 9017675.0}, {"date": "2026-07-27", "close": 14.93, "volume": 8782240.0}, {"date": "2026-07-28", "close": 14.06, "volume": 13171010.0}, {"date": "2026-07-29", "close": 13.07, "volume": 13484800.0}, {"date": "2026-07-30", "close": 14.65, "volume": 11208260.0}, {"date": "2026-07-31", "close": 14.95, "volume": 11678730.0}, {"date": "2026-08-03", "close": 15.86, "volume": 11158050.0}, {"date": "2026-08-04", "close": 17.275, "volume": 13881590.0}, {"date": "2026-08-05", "close": 17.16, "volume": 9375092.0}, {"date": "2026-08-06", "close": 17.41, "volume": 10449130.0}, {"date": "2026-08-07", "close": 19.33, "volume": 19079310.0}, {"date": "2026-08-10", "close": 19.04, "volume": 17425810.0}, {"date": "2026-08-11", "close": 18.91, "volume": 15138520.0}, {"date": "2026-08-12", "close": 18.41, "volume": 11148670.0}, {"date": "2026-08-13", "close": 18.61, "volume": 8912676.0}, {"date": "2026-08-14", "close": 20.0, "volume": 16530520.0}, {"date": "2026-08-17", "close": 19.29, "volume": 12043850.0}, {"date": "2026-08-18", "close": 18.51, "volume": 8847872.0}, {"date": "2026-08-19", "close": 18.09, "volume": 9283841.0}, {"date": "2026-08-20", "close": 17.11, "volume": 13201040.0}, {"date": "2026-08-21", "close": 19.26, "volume": 21586970.0}, {"date": "2026-08-24", "close": 18.29, "volume": 14967260.0}, {"date": "2026-08-25", "close": 19.41, "volume": 13620560.0}, {"date": "2026-08-26", "close": 18.92, "volume": 14635310.0}, {"date": "2026-08-27", "close": 19.25, "volume": 14762900.0}, {"date": "2026-08-28", "close": 17.99, "volume": 12948740.0}, {"date": "2026-08-31", "close": 17.82, "volume": 7120305.0}, {"date": "2026-09-01", "close": 17.26, "volume": 9871878.0}, {"date": "2026-09-02", "close": 17.85, "volume": 8076596.0}, {"date": "2026-09-03", "close": 17.69, "volume": 7547463.0}, {"date": "2026-09-04", "close": 17.61, "volume": 22190650.0}, {"date": "2026-09-08", "close": 17.66, "volume": 16995850.0}, {"date": "2026-09-09", "close": 17.06, "volume": 10619020.0}, {"date": "2026-09-10", "close": 16.04, "volume": 17081960.0}, {"date": "2026-09-11", "close": 15.56, "volume": 14766100.0}, {"date": "2026-09-14", "close": 15.71, "volume": 10589490.0}, {"date": "2026-09-15", "close": 15.4, "volume": 7541638.0}, {"date": "2026-09-16", "close": 15.1, "volume": 15289410.0}, {"date": "2026-09-17", "close": 15.63, "volume": 12180530.0}, {"date": "2026-09-18", "close": 15.37, "volume": 17292550.0}, {"date": "2026-09-21", "close": 16.78, "volume": 17767310.0}, {"date": "2026-09-22", "close": 16.99, "volume": 12352090.0}, {"date": "2026-09-23", "close": 15.83, "volume": 13262360.0}], "refreshing": true}