{"ticker": "WS", "overview": {"cik": "1968487", "ticker": "WS", "name": "Worthington Steel, Inc.", "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "sic": "3310", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-429847", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427832", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427201", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425263", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420519", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420516", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420514", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420511", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420510", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420508", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420506", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420499", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420496", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420484", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420481", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420479", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-13", "title": "Quarterly report", "accession": "0001968487-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420471", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420467", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001968487-26-000032", "price_sensitive": true}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010070", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409119", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001968487-26-000029", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 31492.0, "sell_n": 2, "sell_sum": 1072579.7352, "net": -1041087.7352, "insiders": 2, "first_date": "2026-10-15", "last_date": "2026-10-19"}, "metrics": {"ticker": "WS", "has_prices": true, "as_of": "2026-10-27", "last": 42.71, "prev_close": 42.23, "change": 0.480000000000004, "change_pct": 0.011366327255505659, "session_volume": 535736.0, "vwap_5": 41.51693719718711, "vwap_20": 38.36976058587473, "vwap_60": 36.7637371316707, "vwap_250": 36.849897722276914, "high_52w": 48.69, "low_52w": 28.1, "avg_volume_20": 537159.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436257", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Joseph Heuer", "who_key": "Heuer Joseph", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60853.42999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Insider files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013290/000119312526436257/0001193125-26-436257-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001193125-26-427832", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Clifford Larivey", "who_key": "Larivey Clifford", "role": "President Flat Rolled Stl Proc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 287998.00320000004, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President trims $288K of WS", "source_url": "https://www.sec.gov/Archives/edgar/data/2048670/000119312526427832/0001193125-26-427832-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "0001193125-26-425263", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Clifford Larivey", "who_key": "Larivey Clifford", "role": "President Flat Rolled Stl Proc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 784581.7320000001, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President trims $785K of WS", "source_url": "https://www.sec.gov/Archives/edgar/data/2048670/000119312526425263/0001193125-26-425263-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25361}, {"id": "0001193125-26-436256", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "George John Ganem III", "who_key": "Ganem George John III", "role": "CEO Americas Kloeckner Metals", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31492.0, "score": 43.1, "price_sensitive": true, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Chief exec picks up $31K of WS", "source_url": "https://www.sec.gov/Archives/edgar/data/2139609/000119312526436256/0001193125-26-436256-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001193125-26-420519", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Charles M. Chiappone", "who_key": "Chiappone Charles M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420519/0001193125-26-420519-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420514", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Nancy G. Mistretta", "who_key": "Mistretta Nancy G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420514/0001193125-26-420514-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420516", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Mark C. Davis", "who_key": "DAVIS MARK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420516/0001193125-26-420516-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420511", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "George P. Stoe", "who_key": "Stoe George P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420511/0001193125-26-420511-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420508", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "John B. Blystone", "who_key": "BLYSTONE JOHN B", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420508/0001193125-26-420508-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420510", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Sidney A. Ribeau", "who_key": "RIBEAU SIDNEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420510/0001193125-26-420510-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420506", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Mary Fackler Schiavo", "who_key": "SCHIAVO MARY FACKLER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420506/0001193125-26-420506-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420496", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Clifford Larivey", "who_key": "Larivey Clifford", "role": "President Flat Rolled Stl Proc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048670/000119312526420496/0001193125-26-420496-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420499", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "John H. McConnell II", "who_key": "McConnell John H II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420499/0001193125-26-420499-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420481", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Joseph Heuer", "who_key": "Heuer Joseph", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Insider files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013290/000119312526420481/0001193125-26-420481-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420484", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Jeffrey R. Klingler", "who_key": "KLINGLER JEFFREY R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "C-suite exec files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420484/0001193125-26-420484-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420479", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Geoffrey G. Gilmore", "who_key": "GILMORE GEOFFREY G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CEO files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420479/0001193125-26-420479-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420473", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Timothy A. Adams", "who_key": "ADAMS TIMOTHY A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CFO files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000293/000119312526420473/0001193125-26-420473-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420471", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Scott J. Kelly", "who_key": "Kelly Scott J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968487/000119312526420471/0001193125-26-420471-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001193125-26-420467", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Jon J. Bowsher", "who_key": "BOWSHER JON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on WS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001970/000119312526420467/0001193125-26-420467-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "13DG-0000354204-26-000863", "src": "13DG", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in WS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000863-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001525", "src": "13DG", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, 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": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001525-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "13DG-0000102909-26-002633", "src": "13DG", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002633-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [{"id": "0001193125-26-436256", "src": "INSIDERS", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "George John Ganem III", "who_key": "Ganem George John III", "role": "CEO Americas Kloeckner Metals", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31492.0, "score": 43.1, "price_sensitive": true, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Chief exec picks up $31K of WS", "source_url": "https://www.sec.gov/Archives/edgar/data/2139609/000119312526436256/0001193125-26-436256-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}], "institutional": [{"id": "13DG-0000354204-26-000863", "src": "13DG", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in WS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000863-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001525", "src": "13DG", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, 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": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in WS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001525-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "13DG-0000102909-26-002633", "src": "13DG", "ticker": "WS", "cik": "1968487", "company": "Worthington Steel, Inc.", "company_raw": "Worthington Steel, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": 1, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002633-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Worthington Steel, Inc. Common Shares", "new_value": "Worthington Steel, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001968487", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001968487", "applied": 1, "detected_at": "2026-10-28T17:07:12.440782"}]}, "key_people": [{"who": "Clifford Larivey", "who_key": "Larivey Clifford", "role": "President Flat Rolled Stl Proc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1072579.7352, "net": -1072579.7352, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 287998.00320000004, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048670/000119312526427832/0001193125-26-427832-index.htm"}, {"action": "SELL", "amount": 784581.7320000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048670/000119312526425263/0001193125-26-425263-index.htm"}], "latest": {"action": "SELL", "amount": 287998.00320000004, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048670/000119312526427832/0001193125-26-427832-index.htm"}}, {"who": "George John Ganem III", "who_key": "Ganem George John III", "role": "CEO Americas Kloeckner Metals", "person_type": "CEO", "person_label": "CEOs", "bought": 31492.0, "sold": 0, "net": 31492.0, "trades": 1, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 31492.0, "date": "2026-10-15", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2139609/000119312526436256/0001193125-26-436256-index.htm"}], "latest": {"action": "BUY", "amount": 31492.0, "date": "2026-10-15", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2139609/000119312526436256/0001193125-26-436256-index.htm"}}], "activity": [{"date": "2026-10-15", "net": 31492.0}, {"date": "2026-10-16", "net": -784581.7320000001}, {"date": "2026-10-19", "net": -287998.00320000004}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-429847", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427832", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427201", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425263", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420519", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420516", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420514", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420511", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420510", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420508", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420506", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420499", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420496", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420484", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420481", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420479", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-13", "title": "Quarterly report", "accession": "0001968487-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420471", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420467", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001968487-26-000032", "price_sensitive": true}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010070", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409119", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001968487-26-000029", "price_sensitive": true}], "performance": {"ticker": "WS", "has_prices": true, "summary": {"n": 1, "avg": 0.08676844783715022, "win_rate": 1.0, "best": 0.08676844783715022, "worst": 0.08676844783715022, "as_of": "2026-10-27"}, "buys": [{"who": "Ganem George John III", "person_type": "CEO", "person_label": "CEOs", "role": "CEO Americas Kloeckner Metals", "amount": 31492.0, "date": "2026-10-15", "score": 43.1, "ref_price": 39.3, "return": 0.08676844783715022}]}, "price_series": [{"date": "2023-11-28", "close": 25.0, "volume": 100.0}, {"date": "2023-11-29", "close": 25.0, "volume": null}, {"date": "2023-11-30", "close": 27.5, "volume": 11006.0}, {"date": "2023-12-01", "close": 22.2, "volume": 1038379.0}, {"date": "2023-12-04", "close": 24.2, "volume": 1188846.0}, {"date": "2023-12-05", "close": 23.51, "volume": 718657.0}, {"date": "2023-12-06", "close": 24.44, "volume": 579949.0}, {"date": "2023-12-07", "close": 25.47, "volume": 496900.0}, {"date": "2023-12-08", "close": 26.08, "volume": 465798.0}, {"date": "2023-12-11", "close": 24.12, "volume": 475966.0}, {"date": "2023-12-12", "close": 23.8, "volume": 283717.0}, {"date": "2023-12-13", "close": 24.43, "volume": 349241.0}, {"date": "2023-12-14", "close": 26.81, "volume": 323348.0}, {"date": "2023-12-15", "close": 30.46, "volume": 1251319.0}, {"date": "2023-12-18", "close": 29.53, "volume": 201942.0}, {"date": "2023-12-19", "close": 31.25, "volume": 238995.0}, {"date": "2023-12-20", "close": 29.97, "volume": 252189.0}, {"date": "2023-12-21", "close": 29.99, "volume": 150659.0}, {"date": "2023-12-22", "close": 30.56, "volume": 160854.0}, {"date": "2023-12-26", "close": 34.27, "volume": 173761.0}, {"date": "2023-12-27", "close": 31.65, "volume": 229389.0}, {"date": "2023-12-28", "close": 29.57, "volume": 153223.0}, {"date": "2023-12-29", "close": 28.1, "volume": 165828.0}, {"date": "2024-01-02", "close": 26.89, "volume": 176597.0}, {"date": "2024-01-03", "close": 27.57, "volume": 233657.0}, {"date": "2024-01-04", "close": 27.44, "volume": 148634.0}, {"date": "2024-01-05", "close": 24.93, "volume": 212750.0}, {"date": "2024-01-08", "close": 26.22, "volume": 278843.0}, {"date": "2024-01-09", "close": 26.53, "volume": 177047.0}, {"date": "2024-01-10", "close": 27.12, "volume": 201643.0}, {"date": "2024-01-11", "close": 27.71, "volume": 267449.0}, {"date": "2024-01-12", "close": 27.97, "volume": 142135.0}, {"date": "2024-01-16", "close": 28.04, "volume": 183862.0}, {"date": "2024-01-17", "close": 27.99, "volume": 285082.0}, {"date": "2024-01-18", "close": 28.66, "volume": 201963.0}, {"date": "2024-01-19", "close": 27.82, "volume": 191887.0}, {"date": "2024-01-22", "close": 30.04, "volume": 159370.0}, {"date": "2024-01-23", "close": 30.33, "volume": 215090.0}, {"date": "2024-01-24", "close": 29.47, "volume": 160080.0}, {"date": "2024-01-25", "close": 29.38, "volume": 197954.0}, {"date": "2024-01-26", "close": 29.58, "volume": 198910.0}, {"date": "2024-01-29", "close": 30.28, "volume": 143621.0}, {"date": "2024-01-30", "close": 30.64, "volume": 92446.0}, {"date": "2024-01-31", "close": 29.95, "volume": 100875.0}, {"date": "2024-02-01", "close": 30.44, "volume": 110727.0}, {"date": "2024-02-02", "close": 29.99, "volume": 88932.0}, {"date": "2024-02-05", "close": 29.92, "volume": 103013.0}, {"date": "2024-02-06", "close": 30.43, "volume": 97164.0}, {"date": "2024-02-07", "close": 30.11, "volume": 99222.0}, {"date": "2024-02-08", "close": 33.52, "volume": 626793.0}, {"date": "2024-02-09", "close": 30.03, "volume": 315702.0}, {"date": "2024-02-12", "close": 30.0, "volume": 229613.0}, {"date": "2024-02-13", "close": 29.52, "volume": 236199.0}, {"date": "2024-02-14", "close": 30.87, "volume": 153957.0}, {"date": "2024-02-15", "close": 32.42, "volume": 253908.0}, {"date": "2024-02-16", "close": 32.08, "volume": 109538.0}, {"date": "2024-02-20", "close": 30.83, "volume": 99748.0}, {"date": "2024-02-21", "close": 30.32, "volume": 95594.0}, {"date": "2024-02-22", "close": 30.85, "volume": 144681.0}, {"date": "2024-02-23", "close": 30.31, "volume": 99707.0}, {"date": "2024-02-26", "close": 30.37, "volume": 184012.0}, {"date": "2024-02-27", "close": 31.51, "volume": 175841.0}, {"date": "2024-02-28", "close": 30.16, "volume": 160531.0}, {"date": "2024-02-29", "close": 31.66, "volume": 192751.0}, {"date": "2024-03-01", "close": 31.07, "volume": 134470.0}, {"date": "2024-03-04", "close": 31.49, "volume": 283083.0}, {"date": "2024-03-05", "close": 31.45, "volume": 152573.0}, {"date": "2024-03-06", "close": 31.15, "volume": 193799.0}, {"date": "2024-03-07", "close": 32.39, "volume": 408242.0}, {"date": "2024-03-08", "close": 32.0, "volume": 251222.0}, {"date": "2024-03-11", "close": 30.09, "volume": 306665.0}, {"date": "2024-03-12", "close": 30.5, "volume": 176363.0}, {"date": "2024-03-13", "close": 30.4, "volume": 445085.0}, {"date": "2024-03-14", "close": 30.26, "volume": 535449.0}, {"date": "2024-03-15", "close": 30.05, "volume": 1163521.0}, {"date": "2024-03-18", "close": 29.29, "volume": 617206.0}, {"date": "2024-03-19", "close": 29.93, "volume": 485198.0}, {"date": "2024-03-20", "close": 31.59, "volume": 360579.0}, {"date": "2024-03-21", "close": 31.92, "volume": 298579.0}, {"date": "2024-03-22", "close": 35.37, "volume": 854571.0}, {"date": "2024-03-25", "close": 34.34, "volume": 310497.0}, {"date": "2024-03-26", "close": 34.99, "volume": 375571.0}, {"date": "2024-03-27", "close": 36.34, "volume": 326114.0}, {"date": "2024-03-28", "close": 35.85, "volume": 324409.0}, {"date": "2024-04-01", "close": 36.13, "volume": 176509.0}, {"date": "2024-04-02", "close": 34.74, "volume": 280778.0}, {"date": "2024-04-03", "close": 36.41, "volume": 209894.0}, {"date": "2024-04-04", "close": 35.7, "volume": 164054.0}, {"date": "2024-04-05", "close": 35.85, "volume": 127417.0}, {"date": "2024-04-08", "close": 36.15, "volume": 134485.0}, {"date": "2024-04-09", "close": 36.31, "volume": 73523.0}, {"date": "2024-04-10", "close": 34.87, "volume": 172549.0}, {"date": "2024-04-11", "close": 35.18, "volume": 140013.0}, {"date": "2024-04-12", "close": 34.81, "volume": 121546.0}, {"date": "2024-04-15", "close": 32.87, "volume": 274849.0}, {"date": "2024-04-16", "close": 32.87, "volume": 237160.0}, {"date": "2024-04-17", "close": 32.69, "volume": 151938.0}, {"date": "2024-04-18", "close": 32.71, "volume": 237498.0}, {"date": "2024-04-19", "close": 32.9, "volume": 194286.0}, {"date": "2024-04-22", "close": 32.91, "volume": 161322.0}, {"date": "2024-04-23", "close": 32.76, "volume": 146802.0}, {"date": "2024-04-24", "close": 32.58, "volume": 145848.0}, {"date": "2024-04-25", "close": 30.84, "volume": 233333.0}, {"date": "2024-04-26", "close": 31.21, "volume": 165470.0}, {"date": "2024-04-29", "close": 31.63, "volume": 115874.0}, {"date": "2024-04-30", "close": 30.79, "volume": 168974.0}, {"date": "2024-05-01", "close": 30.18, "volume": 157217.0}, {"date": "2024-05-02", "close": 32.16, "volume": 217545.0}, {"date": "2024-05-03", "close": 33.34, "volume": 165365.0}, {"date": "2024-05-06", "close": 33.23, "volume": 146719.0}, {"date": "2024-05-07", "close": 32.56, "volume": 167885.0}, {"date": "2024-05-08", "close": 31.69, "volume": 124161.0}, {"date": "2024-05-09", "close": 32.09, "volume": 134960.0}, {"date": "2024-05-10", "close": 31.95, "volume": 92696.0}, {"date": "2024-05-13", "close": 31.73, "volume": 96311.0}, {"date": "2024-05-14", "close": 33.25, "volume": 135291.0}, {"date": "2024-05-15", "close": 34.0, "volume": 144620.0}, {"date": "2024-05-16", "close": 34.47, "volume": 128392.0}, {"date": "2024-05-17", "close": 33.5, "volume": 136425.0}, {"date": "2024-05-20", "close": 34.11, "volume": 175595.0}, {"date": "2024-05-21", "close": 33.81, "volume": 86270.0}, {"date": "2024-05-22", "close": 33.52, "volume": 95186.0}, {"date": "2024-05-23", "close": 32.59, "volume": 119726.0}, {"date": "2024-05-24", "close": 33.17, "volume": 100553.0}, {"date": "2024-05-28", "close": 34.01, "volume": 153360.0}, {"date": "2024-05-29", "close": 32.72, "volume": 99882.0}, {"date": "2024-05-30", "close": 33.0, "volume": 86676.0}, {"date": "2024-05-31", "close": 32.99, "volume": 139215.0}, {"date": "2024-06-03", "close": 33.29, "volume": 109982.0}, {"date": "2024-06-04", "close": 31.22, "volume": 148429.0}, {"date": "2024-06-05", "close": 32.0, "volume": 117593.0}, {"date": "2024-06-06", "close": 31.55, "volume": 124987.0}, {"date": "2024-06-07", "close": 31.62, "volume": 133336.0}, {"date": "2024-06-10", "close": 31.34, "volume": 209278.0}, {"date": "2024-06-11", "close": 31.14, "volume": 148169.0}, {"date": "2024-06-12", "close": 30.84, "volume": 230110.0}, {"date": "2024-06-13", "close": 30.52, "volume": 182143.0}, {"date": "2024-06-14", "close": 29.7, "volume": 153020.0}, {"date": "2024-06-17", "close": 30.49, "volume": 246306.0}, {"date": "2024-06-18", "close": 30.63, "volume": 518875.0}, {"date": "2024-06-20", "close": 30.8, "volume": 470743.0}, {"date": "2024-06-21", "close": 31.69, "volume": 886065.0}, {"date": "2024-06-24", "close": 30.78, "volume": 431660.0}, {"date": "2024-06-25", "close": 30.67, "volume": 576438.0}, {"date": "2024-06-26", "close": 30.92, "volume": 473627.0}, {"date": "2024-06-27", "close": 32.69, "volume": 638858.0}, {"date": "2024-06-28", "close": 33.36, "volume": 1000677.0}, {"date": "2024-07-01", "close": 32.64, "volume": 245236.0}, {"date": "2024-07-02", "close": 32.15, "volume": 172660.0}, {"date": "2024-07-03", "close": 32.43, "volume": 82103.0}, {"date": "2024-07-05", "close": 32.16, "volume": 225385.0}, {"date": "2024-07-08", "close": 32.35, "volume": 219885.0}, {"date": "2024-07-09", "close": 31.72, "volume": 133504.0}, {"date": "2024-07-10", "close": 32.73, "volume": 174738.0}, {"date": "2024-07-11", "close": 34.09, "volume": 135330.0}, {"date": "2024-07-12", "close": 34.87, "volume": 197155.0}, {"date": "2024-07-15", "close": 35.75, "volume": 168730.0}, {"date": "2024-07-16", "close": 37.25, "volume": 255414.0}, {"date": "2024-07-17", "close": 37.42, "volume": 173963.0}, {"date": "2024-07-18", "close": 36.65, "volume": 154356.0}, {"date": "2024-07-19", "close": 36.42, "volume": 137459.0}, {"date": "2024-07-22", "close": 36.74, "volume": 114412.0}, {"date": "2024-07-23", "close": 36.82, "volume": 206187.0}, {"date": "2024-07-24", "close": 35.67, "volume": 137370.0}, {"date": "2024-07-25", "close": 37.23, "volume": 235811.0}, {"date": "2024-07-26", "close": 39.65, "volume": 372659.0}, {"date": "2024-07-29", "close": 39.23, "volume": 195647.0}, {"date": "2024-07-30", "close": 38.5, "volume": 141984.0}, {"date": "2024-07-31", "close": 39.87, "volume": 182240.0}, {"date": "2024-08-01", "close": 36.84, "volume": 241912.0}, {"date": "2024-08-02", "close": 34.65, "volume": 212990.0}, {"date": "2024-08-05", "close": 33.49, "volume": 159203.0}, {"date": "2024-08-06", "close": 34.01, "volume": 176301.0}, {"date": "2024-08-07", "close": 32.87, "volume": 99209.0}, {"date": "2024-08-08", "close": 33.97, "volume": 109678.0}, {"date": "2024-08-09", "close": 33.83, "volume": 124059.0}, {"date": "2024-08-12", "close": 33.03, "volume": 102365.0}, {"date": "2024-08-13", "close": 33.38, "volume": 82274.0}, {"date": "2024-08-14", "close": 32.62, "volume": 105349.0}, {"date": "2024-08-15", "close": 33.72, "volume": 104513.0}, {"date": "2024-08-16", "close": 33.69, "volume": 92405.0}, {"date": "2024-08-19", "close": 33.81, "volume": 98373.0}, {"date": "2024-08-20", "close": 32.72, "volume": 149807.0}, {"date": "2024-08-21", "close": 33.9, "volume": 87732.0}, {"date": "2024-08-22", "close": 33.52, "volume": 71124.0}, {"date": "2024-08-23", "close": 34.86, "volume": 113992.0}, {"date": "2024-08-26", "close": 34.49, "volume": 123136.0}, {"date": "2024-08-27", "close": 34.28, "volume": 60774.0}, {"date": "2024-08-28", "close": 34.34, "volume": 113875.0}, {"date": "2024-08-29", "close": 35.01, "volume": 100971.0}, {"date": "2024-08-30", "close": 35.4, "volume": 101832.0}, {"date": "2024-09-03", "close": 32.23, "volume": 130312.0}, {"date": "2024-09-04", "close": 31.82, "volume": 81694.0}, {"date": "2024-09-05", "close": 31.82, "volume": 98167.0}, {"date": "2024-09-06", "close": 31.1, "volume": 113030.0}, {"date": "2024-09-09", "close": 32.33, "volume": 182577.0}, {"date": "2024-09-10", "close": 30.85, "volume": 165612.0}, {"date": "2024-09-11", "close": 31.3, "volume": 1213559.0}, {"date": "2024-09-12", "close": 32.01, "volume": 275058.0}, {"date": "2024-09-13", "close": 32.81, "volume": 309868.0}, {"date": "2024-09-16", "close": 33.13, "volume": 233309.0}, {"date": "2024-09-17", "close": 33.82, "volume": 182227.0}, {"date": "2024-09-18", "close": 34.4, "volume": 243780.0}, {"date": "2024-09-19", "close": 36.85, "volume": 225209.0}, {"date": "2024-09-20", "close": 36.03, "volume": 909993.0}, {"date": "2024-09-23", "close": 35.64, "volume": 278987.0}, {"date": "2024-09-24", "close": 36.82, "volume": 247630.0}, {"date": "2024-09-25", "close": 35.94, "volume": 327046.0}, {"date": "2024-09-26", "close": 32.01, "volume": 420759.0}, {"date": "2024-09-27", "close": 33.09, "volume": 279985.0}, {"date": "2024-09-30", "close": 34.01, "volume": 239776.0}, {"date": "2024-10-01", "close": 33.73, "volume": 193783.0}, {"date": "2024-10-02", "close": 32.84, "volume": 124820.0}, {"date": "2024-10-03", "close": 32.34, "volume": 137670.0}, {"date": "2024-10-04", "close": 33.43, "volume": 150234.0}, {"date": "2024-10-07", "close": 33.5, "volume": 255226.0}, {"date": "2024-10-08", "close": 33.65, "volume": 186212.0}, {"date": "2024-10-09", "close": 33.86, "volume": 138714.0}, {"date": "2024-10-10", "close": 33.19, "volume": 182779.0}, {"date": "2024-10-11", "close": 33.75, "volume": 91728.0}, {"date": "2024-10-14", "close": 34.1, "volume": 106459.0}, {"date": "2024-10-15", "close": 33.64, "volume": 184568.0}, {"date": "2024-10-16", "close": 34.51, "volume": 152722.0}, {"date": "2024-10-17", "close": 35.68, "volume": 145963.0}, {"date": "2024-10-18", "close": 35.3, "volume": 201412.0}, {"date": "2024-10-21", "close": 34.68, "volume": 117178.0}, {"date": "2024-10-22", "close": 35.09, "volume": 129815.0}, {"date": "2024-10-23", "close": 34.62, "volume": 128533.0}, {"date": "2024-10-24", "close": 35.51, "volume": 172869.0}, {"date": "2024-10-25", "close": 36.54, "volume": 232395.0}, {"date": "2024-10-28", "close": 39.8, "volume": 322494.0}, {"date": "2024-10-29", "close": 39.63, "volume": 208974.0}, {"date": "2024-10-30", "close": 38.75, "volume": 114723.0}, {"date": "2024-10-31", "close": 38.24, "volume": 130057.0}, {"date": "2024-11-01", "close": 37.62, "volume": 136944.0}, {"date": "2024-11-04", "close": 38.17, "volume": 147899.0}, {"date": "2024-11-05", "close": 39.37, "volume": 126926.0}, {"date": "2024-11-06", "close": 44.71, "volume": 322040.0}, {"date": "2024-11-07", "close": 45.02, "volume": 192782.0}, {"date": "2024-11-08", "close": 46.33, "volume": 194565.0}, {"date": "2024-11-11", "close": 46.52, "volume": 126829.0}, {"date": "2024-11-12", "close": 44.76, "volume": 254197.0}, {"date": "2024-11-13", "close": 43.59, "volume": 158950.0}, {"date": "2024-11-14", "close": 43.32, "volume": 136084.0}, {"date": "2024-11-15", "close": 43.22, "volume": 117390.0}, {"date": "2024-11-18", "close": 43.3, "volume": 100485.0}, {"date": "2024-11-19", "close": 43.75, "volume": 98553.0}, {"date": "2024-11-20", "close": 43.95, "volume": 107365.0}, {"date": "2024-11-21", "close": 43.95, "volume": 197414.0}, {"date": "2024-11-22", "close": 45.14, "volume": 217304.0}, {"date": "2024-11-25", "close": 45.03, "volume": 349881.0}, {"date": "2024-11-26", "close": 44.06, "volume": 168413.0}, {"date": "2024-11-27", "close": 44.69, "volume": 194289.0}, {"date": "2024-11-29", "close": 44.84, "volume": 84129.0}, {"date": "2024-12-02", "close": 45.58, "volume": 217818.0}, {"date": "2024-12-03", "close": 44.71, "volume": 178548.0}, {"date": "2024-12-04", "close": 44.36, "volume": 222670.0}, {"date": "2024-12-05", "close": 43.97, "volume": 229948.0}, {"date": "2024-12-06", "close": 43.77, "volume": 130773.0}, {"date": "2024-12-09", "close": 44.45, "volume": 213509.0}, {"date": "2024-12-10", "close": 44.33, "volume": 278861.0}, {"date": "2024-12-11", "close": 44.13, "volume": 481106.0}, {"date": "2024-12-12", "close": 43.49, "volume": 158339.0}, {"date": "2024-12-13", "close": 42.12, "volume": 162015.0}, {"date": "2024-12-16", "close": 41.06, "volume": 273149.0}, {"date": "2024-12-17", "close": 39.38, "volume": 301920.0}, {"date": "2024-12-18", "close": 37.92, "volume": 422048.0}, {"date": "2024-12-19", "close": 32.46, "volume": 982061.0}, {"date": "2024-12-20", "close": 34.1, "volume": 2609767.0}, {"date": "2024-12-23", "close": 31.65, "volume": 459744.0}, {"date": "2024-12-24", "close": 32.74, "volume": 257621.0}, {"date": "2024-12-26", "close": 32.54, "volume": 405603.0}, {"date": "2024-12-27", "close": 32.01, "volume": 300217.0}, {"date": "2024-12-30", "close": 31.32, "volume": 238442.0}, {"date": "2024-12-31", "close": 31.82, "volume": 344944.0}, {"date": "2025-01-02", "close": 31.4, "volume": 345785.0}, {"date": "2025-01-03", "close": 30.38, "volume": 391628.0}, {"date": "2025-01-06", "close": 30.74, "volume": 440149.0}, {"date": "2025-01-07", "close": 30.73, "volume": 427615.0}, {"date": "2025-01-08", "close": 30.2, "volume": 242758.0}, {"date": "2025-01-10", "close": 29.15, "volume": 316352.0}, {"date": "2025-01-13", "close": 29.24, "volume": 296164.0}, {"date": "2025-01-14", "close": 29.7, "volume": 204836.0}, {"date": "2025-01-15", "close": 31.0, "volume": 199266.0}, {"date": "2025-01-16", "close": 30.19, "volume": 165488.0}, {"date": "2025-01-17", "close": 30.33, "volume": 168485.0}, {"date": "2025-01-21", "close": 31.08, "volume": 252393.0}, {"date": "2025-01-22", "close": 30.59, "volume": 302314.0}, {"date": "2025-01-23", "close": 29.99, "volume": 360157.0}, {"date": "2025-01-24", "close": 29.79, "volume": 186599.0}, {"date": "2025-01-27", "close": 28.97, "volume": 198801.0}, {"date": "2025-01-28", "close": 30.08, "volume": 236700.0}, {"date": "2025-01-29", "close": 30.58, "volume": 293823.0}, {"date": "2025-01-30", "close": 30.2, "volume": 167095.0}, {"date": "2025-01-31", "close": 29.05, "volume": 319569.0}, {"date": "2025-02-03", "close": 28.15, "volume": 215641.0}, {"date": "2025-02-04", "close": 28.08, "volume": 175393.0}, {"date": "2025-02-05", "close": 27.84, "volume": 296172.0}, {"date": "2025-02-06", "close": 28.25, "volume": 260788.0}, {"date": "2025-02-07", "close": 27.99, "volume": 268202.0}, {"date": "2025-02-10", "close": 29.47, "volume": 307731.0}, {"date": "2025-02-11", "close": 29.36, "volume": 209568.0}, {"date": "2025-02-12", "close": 28.07, "volume": 286025.0}, {"date": "2025-02-13", "close": 28.5, "volume": 186378.0}, {"date": "2025-02-14", "close": 28.75, "volume": 233191.0}, {"date": "2025-02-18", "close": 29.54, "volume": 286308.0}, {"date": "2025-02-19", "close": 28.97, "volume": 254607.0}, {"date": "2025-02-20", "close": 28.91, "volume": 232177.0}, {"date": "2025-02-21", "close": 28.39, "volume": 264746.0}, {"date": "2025-02-24", "close": 28.1, "volume": 265522.0}, {"date": "2025-02-25", "close": 27.88, "volume": 306748.0}, {"date": "2025-02-26", "close": 27.97, "volume": 296335.0}, {"date": "2025-02-27", "close": 27.18, "volume": 275531.0}, {"date": "2025-02-28", "close": 26.67, "volume": 297391.0}, {"date": "2025-03-03", "close": 25.94, "volume": 264821.0}, {"date": "2025-03-04", "close": 25.39, "volume": 337326.0}, {"date": "2025-03-05", "close": 26.3, "volume": 271381.0}, {"date": "2025-03-06", "close": 26.62, "volume": 243968.0}, {"date": "2025-03-07", "close": 26.15, "volume": 285409.0}, {"date": "2025-03-10", "close": 24.72, "volume": 324068.0}, {"date": "2025-03-11", "close": 26.13, "volume": 334378.0}, {"date": "2025-03-12", "close": 25.92, "volume": 245540.0}, {"date": "2025-03-13", "close": 25.89, "volume": 255005.0}, {"date": "2025-03-14", "close": 26.63, "volume": 268262.0}, {"date": "2025-03-17", "close": 26.2, "volume": 340221.0}, {"date": "2025-03-18", "close": 26.1, "volume": 342354.0}, {"date": "2025-03-19", "close": 26.88, "volume": 399356.0}, {"date": "2025-03-20", "close": 27.87, "volume": 679997.0}, {"date": "2025-03-21", "close": 26.18, "volume": 2838367.0}, {"date": "2025-03-24", "close": 26.71, "volume": 301849.0}, {"date": "2025-03-25", "close": 26.34, "volume": 318086.0}, {"date": "2025-03-26", "close": 26.15, "volume": 245168.0}, {"date": "2025-03-27", "close": 26.56, "volume": 202958.0}, {"date": "2025-03-28", "close": 25.61, "volume": 225965.0}, {"date": "2025-03-31", "close": 25.33, "volume": 193843.0}, {"date": "2025-04-01", "close": 25.38, "volume": 144444.0}, {"date": "2025-04-02", "close": 25.9, "volume": 126373.0}, {"date": "2025-04-03", "close": 23.47, "volume": 217565.0}, {"date": "2025-04-04", "close": 22.94, "volume": 310447.0}, {"date": "2025-04-07", "close": 23.37, "volume": 442675.0}, {"date": "2025-04-08", "close": 22.58, "volume": 316864.0}, {"date": "2025-04-09", "close": 24.63, "volume": 304344.0}, {"date": "2025-04-10", "close": 23.56, "volume": 319013.0}, {"date": "2025-04-11", "close": 23.96, "volume": 329939.0}, {"date": "2025-04-14", "close": 23.81, "volume": 196104.0}, {"date": "2025-04-15", "close": 24.06, "volume": 156499.0}, {"date": "2025-04-16", "close": 24.07, "volume": 150616.0}, {"date": "2025-04-17", "close": 24.24, "volume": 179069.0}, {"date": "2025-04-21", "close": 23.61, "volume": 163232.0}, {"date": "2025-04-22", "close": 24.47, "volume": 180871.0}, {"date": "2025-04-23", "close": 24.93, "volume": 210918.0}, {"date": "2025-04-24", "close": 25.75, "volume": 157996.0}, {"date": "2025-04-25", "close": 25.73, "volume": 151397.0}, {"date": "2025-04-28", "close": 25.68, "volume": 132063.0}, {"date": "2025-04-29", "close": 25.75, "volume": 118651.0}, {"date": "2025-04-30", "close": 25.66, "volume": 175003.0}, {"date": "2025-05-01", "close": 25.68, "volume": 190908.0}, {"date": "2025-05-02", "close": 26.56, "volume": 128522.0}, {"date": "2025-05-05", "close": 26.18, "volume": 101877.0}, {"date": "2025-05-06", "close": 26.24, "volume": 129156.0}, {"date": "2025-05-07", "close": 26.06, "volume": 172442.0}, {"date": "2025-05-08", "close": 26.16, "volume": 125050.0}, {"date": "2025-05-09", "close": 26.01, "volume": 125422.0}, {"date": "2025-05-12", "close": 27.35, "volume": 199348.0}, {"date": "2025-05-13", "close": 27.99, "volume": 229452.0}, {"date": "2025-05-14", "close": 27.07, "volume": 153342.0}, {"date": "2025-05-15", "close": 26.9, "volume": 232248.0}, {"date": "2025-05-16", "close": 27.28, "volume": 140892.0}, {"date": "2025-05-19", "close": 27.24, "volume": 122916.0}, {"date": "2025-05-20", "close": 27.03, "volume": 165681.0}, {"date": "2025-05-21", "close": 26.35, "volume": 125314.0}, {"date": "2025-05-22", "close": 26.1, "volume": 114483.0}, {"date": "2025-05-23", "close": 25.7, "volume": 222511.0}, {"date": "2025-05-27", "close": 26.26, "volume": 304677.0}, {"date": "2025-05-28", "close": 25.58, "volume": 214730.0}, {"date": "2025-05-29", "close": 25.59, "volume": 237056.0}, {"date": "2025-05-30", "close": 24.9, "volume": 306172.0}, {"date": "2025-06-02", "close": 25.75, "volume": 385245.0}, {"date": "2025-06-03", "close": 26.31, "volume": 259152.0}, {"date": "2025-06-04", "close": 26.26, "volume": 183974.0}, {"date": "2025-06-05", "close": 25.32, "volume": 178877.0}, {"date": "2025-06-06", "close": 25.96, "volume": 213836.0}, {"date": "2025-06-09", "close": 26.17, "volume": 228270.0}, {"date": "2025-06-10", "close": 26.3, "volume": 186072.0}, {"date": "2025-06-11", "close": 25.25, "volume": 214442.0}, {"date": "2025-06-12", "close": 25.51, "volume": 277845.0}, {"date": "2025-06-13", "close": 24.6, "volume": 197002.0}, {"date": "2025-06-16", "close": 24.98, "volume": 254573.0}, {"date": "2025-06-17", "close": 25.69, "volume": 334070.0}, {"date": "2025-06-18", "close": 25.22, "volume": 255501.0}, {"date": "2025-06-20", "close": 24.49, "volume": 688267.0}, {"date": "2025-06-23", "close": 25.1, "volume": 262444.0}, {"date": "2025-06-24", "close": 25.69, "volume": 179509.0}, {"date": "2025-06-25", "close": 26.26, "volume": 501866.0}, {"date": "2025-06-26", "close": 31.64, "volume": 1024698.0}, {"date": "2025-06-27", "close": 32.03, "volume": 899245.0}, {"date": "2025-06-30", "close": 29.83, "volume": 478702.0}, {"date": "2025-07-01", "close": 30.75, "volume": 404205.0}, {"date": "2025-07-02", "close": 31.97, "volume": 496184.0}, {"date": "2025-07-03", "close": 32.42, "volume": 308876.0}, {"date": "2025-07-07", "close": 31.34, "volume": 234440.0}, {"date": "2025-07-08", "close": 31.75, "volume": 265059.0}, {"date": "2025-07-09", "close": 31.77, "volume": 166871.0}, {"date": "2025-07-10", "close": 32.58, "volume": 248168.0}, {"date": "2025-07-11", "close": 32.85, "volume": 253545.0}, {"date": "2025-07-14", "close": 32.31, "volume": 180633.0}, {"date": "2025-07-15", "close": 31.62, "volume": 234516.0}, {"date": "2025-07-16", "close": 31.69, "volume": 233532.0}, {"date": "2025-07-17", "close": 32.25, "volume": 233688.0}, {"date": "2025-07-18", "close": 31.92, "volume": 247310.0}, {"date": "2025-07-21", "close": 31.71, "volume": 245758.0}, {"date": "2025-07-22", "close": 31.9, "volume": 277363.0}, {"date": "2025-07-23", "close": 33.26, "volume": 313810.0}, {"date": "2025-07-24", "close": 31.62, "volume": 243842.0}, {"date": "2025-07-25", "close": 31.83, "volume": 213305.0}, {"date": "2025-07-28", "close": 31.36, "volume": 180192.0}, {"date": "2025-07-29", "close": 30.59, "volume": 168915.0}, {"date": "2025-07-30", "close": 30.64, "volume": 240762.0}, {"date": "2025-07-31", "close": 30.52, "volume": 239585.0}, {"date": "2025-08-01", "close": 29.82, "volume": 317622.0}, {"date": "2025-08-04", "close": 29.65, "volume": 177534.0}, {"date": "2025-08-05", "close": 30.32, "volume": 208459.0}, {"date": "2025-08-06", "close": 29.83, "volume": 180041.0}, {"date": "2025-08-07", "close": 29.7, "volume": 158972.0}, {"date": "2025-08-08", "close": 29.94, "volume": 126160.0}, {"date": "2025-08-11", "close": 29.83, "volume": 153719.0}, {"date": "2025-08-12", "close": 31.59, "volume": 198958.0}, {"date": "2025-08-13", "close": 32.74, "volume": 163185.0}, {"date": "2025-08-14", "close": 32.29, "volume": 225474.0}, {"date": "2025-08-15", "close": 31.65, "volume": 188976.0}, {"date": "2025-08-18", "close": 31.62, "volume": 156618.0}, {"date": "2025-08-19", "close": 32.15, "volume": 149250.0}, {"date": "2025-08-20", "close": 31.63, "volume": 190276.0}, {"date": "2025-08-21", "close": 31.4, "volume": 162907.0}, {"date": "2025-08-22", "close": 33.21, "volume": 280474.0}, {"date": "2025-08-25", "close": 33.19, "volume": 220959.0}, {"date": "2025-08-26", "close": 33.59, "volume": 217395.0}, {"date": "2025-08-27", "close": 33.32, "volume": 210253.0}, {"date": "2025-08-28", "close": 33.38, "volume": 227462.0}, {"date": "2025-08-29", "close": 33.3, "volume": 151253.0}, {"date": "2025-09-02", "close": 32.37, "volume": 159890.0}, {"date": "2025-09-03", "close": 32.11, "volume": 167886.0}, {"date": "2025-09-04", "close": 32.67, "volume": 141328.0}, {"date": "2025-09-05", "close": 33.03, "volume": 169074.0}, {"date": "2025-09-08", "close": 31.97, "volume": 272991.0}, {"date": "2025-09-09", "close": 30.95, "volume": 194622.0}, {"date": "2025-09-10", "close": 31.99, "volume": 228561.0}, {"date": "2025-09-11", "close": 33.46, "volume": 246383.0}, {"date": "2025-09-12", "close": 33.33, "volume": 245286.0}, {"date": "2025-09-15", "close": 33.38, "volume": 176956.0}, {"date": "2025-09-16", "close": 33.55, "volume": 250097.0}, {"date": "2025-09-17", "close": 33.09, "volume": 330592.0}, {"date": "2025-09-18", "close": 33.64, "volume": 242196.0}, {"date": "2025-09-19", "close": 33.57, "volume": 1391187.0}, {"date": "2025-09-22", "close": 33.68, "volume": 332399.0}, {"date": "2025-09-23", "close": 33.05, "volume": 317932.0}, {"date": "2025-09-24", "close": 33.97, "volume": 517585.0}, {"date": "2025-09-25", "close": 29.13, "volume": 854914.0}, {"date": "2025-09-26", "close": 30.2, "volume": 504126.0}, {"date": "2025-09-29", "close": 30.46, "volume": 455214.0}, {"date": "2025-09-30", "close": 30.39, "volume": 291715.0}, {"date": "2025-10-01", "close": 31.19, "volume": 240410.0}, {"date": "2025-10-02", "close": 31.57, "volume": 208653.0}, {"date": "2025-10-03", "close": 31.6, "volume": 225221.0}, {"date": "2025-10-06", "close": 31.04, "volume": 217273.0}, {"date": "2025-10-07", "close": 30.94, "volume": 231407.0}, {"date": "2025-10-08", "close": 31.5, "volume": 179503.0}, {"date": "2025-10-09", "close": 30.66, "volume": 187595.0}, {"date": "2025-10-10", "close": 29.2, "volume": 197298.0}, {"date": "2025-10-13", "close": 30.1, "volume": 181153.0}, {"date": "2025-10-14", "close": 30.67, "volume": 185380.0}, {"date": "2025-10-15", "close": 30.67, "volume": 243233.0}, {"date": "2025-10-16", "close": 30.06, "volume": 255488.0}, {"date": "2025-10-17", "close": 30.38, "volume": 185087.0}, {"date": "2025-10-20", "close": 31.34, "volume": 261151.0}, {"date": "2025-10-21", "close": 30.54, "volume": 212095.0}, {"date": "2025-10-22", "close": 30.15, "volume": 193525.0}, {"date": "2025-10-23", "close": 31.07, "volume": 263774.0}, {"date": "2025-10-24", "close": 31.47, "volume": 146216.0}, {"date": "2025-10-27", "close": 31.42, "volume": 144465.0}, {"date": "2025-10-28", "close": 31.87, "volume": 173802.0}, {"date": "2025-10-29", "close": 31.83, "volume": 277614.0}, {"date": "2025-10-30", "close": 31.39, "volume": 264829.0}, {"date": "2025-10-31", "close": 31.99, "volume": 174289.0}, {"date": "2025-11-03", "close": 31.78, "volume": 214534.0}, {"date": "2025-11-04", "close": 30.85, "volume": 147653.0}, {"date": "2025-11-05", "close": 31.68, "volume": 265299.0}, {"date": "2025-11-06", "close": 31.34, "volume": 124461.0}, {"date": "2025-11-07", "close": 31.5, "volume": 117295.0}, {"date": "2025-11-10", "close": 31.78, "volume": 136658.0}, {"date": "2025-11-11", "close": 31.39, "volume": 104161.0}, {"date": "2025-11-12", "close": 32.13, "volume": 185584.0}, {"date": "2025-11-13", "close": 31.77, "volume": 213512.0}, {"date": "2025-11-14", "close": 31.67, "volume": 144423.0}, {"date": "2025-11-17", "close": 30.85, "volume": 188008.0}, {"date": "2025-11-18", "close": 30.73, "volume": 158577.0}, {"date": "2025-11-19", "close": 31.29, "volume": 154162.0}, {"date": "2025-11-20", "close": 30.7, "volume": 169693.0}, {"date": "2025-11-21", "close": 32.02, "volume": 169591.0}, {"date": "2025-11-24", "close": 32.24, "volume": 172516.0}, {"date": "2025-11-25", "close": 33.68, "volume": 228948.0}, {"date": "2025-11-26", "close": 33.88, "volume": 265467.0}, {"date": "2025-11-28", "close": 33.75, "volume": 83662.0}, {"date": "2025-12-01", "close": 34.19, "volume": 107862.0}, {"date": "2025-12-02", "close": 34.26, "volume": 87198.0}, {"date": "2025-12-03", "close": 36.43, "volume": 246849.0}, {"date": "2025-12-04", "close": 36.35, "volume": 164740.0}, {"date": "2025-12-05", "close": 35.92, "volume": 182578.0}, {"date": "2025-12-08", "close": 35.25, "volume": 163064.0}, {"date": "2025-12-09", "close": 35.71, "volume": 153949.0}, {"date": "2025-12-10", "close": 36.22, "volume": 295901.0}, {"date": "2025-12-11", "close": 36.53, "volume": 266342.0}, {"date": "2025-12-12", "close": 35.83, "volume": 267250.0}, {"date": "2025-12-15", "close": 35.45, "volume": 283647.0}, {"date": "2025-12-16", "close": 35.46, "volume": 336345.0}, {"date": "2025-12-17", "close": 35.93, "volume": 365916.0}, {"date": "2025-12-18", "close": 36.03, "volume": 508954.0}, {"date": "2025-12-19", "close": 36.33, "volume": 1078214.0}, {"date": "2025-12-22", "close": 36.32, "volume": 274255.0}, {"date": "2025-12-23", "close": 36.5, "volume": 271964.0}, {"date": "2025-12-24", "close": 36.32, "volume": 91201.0}, {"date": "2025-12-26", "close": 36.04, "volume": 176643.0}, {"date": "2025-12-29", "close": 35.61, "volume": 175046.0}, {"date": "2025-12-30", "close": 35.45, "volume": 223798.0}, {"date": "2025-12-31", "close": 34.62, "volume": 242101.0}, {"date": "2026-01-02", "close": 35.14, "volume": 293900.0}, {"date": "2026-01-05", "close": 35.27, "volume": 216905.0}, {"date": "2026-01-06", "close": 35.37, "volume": 196562.0}, {"date": "2026-01-07", "close": 35.05, "volume": 204152.0}, {"date": "2026-01-08", "close": 36.27, "volume": 203998.0}, {"date": "2026-01-09", "close": 36.93, "volume": 179043.0}, {"date": "2026-01-12", "close": 36.94, "volume": 170711.0}, {"date": "2026-01-13", "close": 36.64, "volume": 151682.0}, {"date": "2026-01-14", "close": 37.4, "volume": 192805.0}, {"date": "2026-01-15", "close": 38.75, "volume": 297803.0}, {"date": "2026-01-16", "close": 40.06, "volume": 786026.0}, {"date": "2026-01-20", "close": 39.5, "volume": 442440.0}, {"date": "2026-01-21", "close": 40.05, "volume": 347453.0}, {"date": "2026-01-22", "close": 40.17, "volume": 216590.0}, {"date": "2026-01-23", "close": 40.37, "volume": 336993.0}, {"date": "2026-01-26", "close": 38.72, "volume": 312352.0}, {"date": "2026-01-27", "close": 38.95, "volume": 194638.0}, {"date": "2026-01-28", "close": 39.02, "volume": 267849.0}, {"date": "2026-01-29", "close": 40.15, "volume": 248861.0}, {"date": "2026-01-30", "close": 40.23, "volume": 290630.0}, {"date": "2026-02-02", "close": 42.24, "volume": 292413.0}, {"date": "2026-02-03", "close": 44.41, "volume": 264873.0}, {"date": "2026-02-04", "close": 46.46, "volume": 351567.0}, {"date": "2026-02-05", "close": 45.83, "volume": 385562.0}, {"date": "2026-02-06", "close": 47.7, "volume": 308295.0}, {"date": "2026-02-09", "close": 48.69, "volume": 302954.0}, {"date": "2026-02-10", "close": 47.49, "volume": 283708.0}, {"date": "2026-02-11", "close": 48.44, "volume": 186227.0}, {"date": "2026-02-12", "close": 46.56, "volume": 373974.0}, {"date": "2026-02-13", "close": 46.9, "volume": 254933.0}, {"date": "2026-02-17", "close": 45.34, "volume": 249960.0}, {"date": "2026-02-18", "close": 43.98, "volume": 221709.0}, {"date": "2026-02-19", "close": 43.56, "volume": 215809.0}, {"date": "2026-02-20", "close": 44.07, "volume": 301817.0}, {"date": "2026-02-23", "close": 43.95, "volume": 180824.0}, {"date": "2026-02-24", "close": 43.02, "volume": 170015.0}, {"date": "2026-02-25", "close": 43.22, "volume": 178513.0}, {"date": "2026-02-26", "close": 43.42, "volume": 225490.0}, {"date": "2026-02-27", "close": 41.56, "volume": 322541.0}, {"date": "2026-03-02", "close": 42.13, "volume": 276612.0}, {"date": "2026-03-03", "close": 39.1, "volume": 242190.0}, {"date": "2026-03-04", "close": 39.08, "volume": 204022.0}, {"date": "2026-03-05", "close": 38.47, "volume": 207288.0}, {"date": "2026-03-06", "close": 37.53, "volume": 248519.0}, {"date": "2026-03-09", "close": 36.85, "volume": 271036.0}, {"date": "2026-03-10", "close": 36.14, "volume": 290646.0}, {"date": "2026-03-11", "close": 34.2, "volume": 295279.0}, {"date": "2026-03-12", "close": 32.68, "volume": 292816.0}, {"date": "2026-03-13", "close": 32.31, "volume": 389611.0}, {"date": "2026-03-16", "close": 32.28, "volume": 291182.0}, {"date": "2026-03-17", "close": 32.55, "volume": 272085.0}, {"date": "2026-03-18", "close": 31.69, "volume": 314977.0}, {"date": "2026-03-19", "close": 31.36, "volume": 357201.0}, {"date": "2026-03-20", "close": 31.55, "volume": 1434404.0}, {"date": "2026-03-23", "close": 32.63, "volume": 311560.0}, {"date": "2026-03-24", "close": 33.93, "volume": 210500.0}, {"date": "2026-03-25", "close": 35.01, "volume": 458388.0}, {"date": "2026-03-26", "close": 29.79, "volume": 893848.0}, {"date": "2026-03-27", "close": 28.1, "volume": 557813.0}, {"date": "2026-03-30", "close": 28.72, "volume": 324665.0}, {"date": "2026-03-31", "close": 30.35, "volume": 388504.0}, {"date": "2026-04-01", "close": 31.08, "volume": 388531.0}, {"date": "2026-04-02", "close": 30.25, "volume": 414873.0}, {"date": "2026-04-06", "close": 30.17, "volume": 254056.0}, {"date": "2026-04-07", "close": 30.96, "volume": 312459.0}, {"date": "2026-04-08", "close": 33.51, "volume": 368557.0}, {"date": "2026-04-09", "close": 34.43, "volume": 324202.0}, {"date": "2026-04-10", "close": 35.05, "volume": 310447.0}, {"date": "2026-04-13", "close": 34.47, "volume": 192202.0}, {"date": "2026-04-14", "close": 33.86, "volume": 222071.0}, {"date": "2026-04-15", "close": 32.77, "volume": 162866.0}, {"date": "2026-04-16", "close": 32.24, "volume": 228311.0}, {"date": "2026-04-17", "close": 34.4, "volume": 218308.0}, {"date": "2026-04-20", "close": 35.67, "volume": 168725.0}, {"date": "2026-04-21", "close": 35.7, "volume": 206048.0}, {"date": "2026-04-22", "close": 35.81, "volume": 141351.0}, {"date": "2026-04-23", "close": 35.83, "volume": 187896.0}, {"date": "2026-04-24", "close": 37.74, "volume": 239677.0}, {"date": "2026-04-27", "close": 37.71, "volume": 261255.0}, {"date": "2026-04-28", "close": 37.67, "volume": 159447.0}, {"date": "2026-04-29", "close": 36.4, "volume": 249464.0}, {"date": "2026-04-30", "close": 38.43, "volume": 271127.0}, {"date": "2026-05-01", "close": 39.17, "volume": 187763.0}, {"date": "2026-05-04", "close": 38.06, "volume": 244410.0}, {"date": "2026-05-05", "close": 40.27, "volume": 295604.0}, {"date": "2026-05-06", "close": 41.88, "volume": 299051.0}, {"date": "2026-05-07", "close": 40.43, "volume": 279832.0}, {"date": "2026-05-08", "close": 40.43, "volume": 213246.0}, {"date": "2026-05-11", "close": 40.54, "volume": 321352.0}, {"date": "2026-05-12", "close": 39.13, "volume": 240984.0}, {"date": "2026-05-13", "close": 40.3, "volume": 205121.0}, {"date": "2026-05-14", "close": 40.66, "volume": 116727.0}, {"date": "2026-05-15", "close": 38.93, "volume": 245307.0}, {"date": "2026-05-18", "close": 38.52, "volume": 212835.0}, {"date": "2026-05-19", "close": 37.57, "volume": 217266.0}, {"date": "2026-05-20", "close": 39.16, "volume": 217022.0}, {"date": "2026-05-21", "close": 39.0, "volume": 262243.0}, {"date": "2026-05-22", "close": 40.09, "volume": 261080.0}, {"date": "2026-05-26", "close": 41.28, "volume": 273848.0}, {"date": "2026-05-27", "close": 42.27, "volume": 177190.0}, {"date": "2026-05-28", "close": 42.18, "volume": 146519.0}, {"date": "2026-05-29", "close": 42.19, "volume": 194644.0}, {"date": "2026-06-01", "close": 42.67, "volume": 192133.0}, {"date": "2026-06-02", "close": 43.8, "volume": 253030.0}, {"date": "2026-06-03", "close": 42.19, "volume": 174386.0}, {"date": "2026-06-04", "close": 42.8, "volume": 256013.0}, {"date": "2026-06-05", "close": 41.52, "volume": 229168.0}, {"date": "2026-06-08", "close": 41.57, "volume": 257348.0}, {"date": "2026-06-09", "close": 41.96, "volume": 210466.0}, {"date": "2026-06-10", "close": 41.08, "volume": 318472.0}, {"date": "2026-06-11", "close": 43.5, "volume": 294067.0}, {"date": "2026-06-12", "close": 43.45, "volume": 187962.0}, {"date": "2026-06-15", "close": 41.69, "volume": 253203.0}, {"date": "2026-06-16", "close": 40.65, "volume": 261687.0}, {"date": "2026-06-17", "close": 39.2, "volume": 285797.0}, {"date": "2026-06-18", "close": 40.73, "volume": 1033706.0}, {"date": "2026-06-22", "close": 40.22, "volume": 285069.0}, {"date": "2026-06-23", "close": 39.76, "volume": 229645.0}, {"date": "2026-06-24", "close": 39.62, "volume": 484386.0}, {"date": "2026-06-25", "close": 36.83, "volume": 537515.0}, {"date": "2026-06-26", "close": 38.57, "volume": 1404222.0}, {"date": "2026-06-29", "close": 35.16, "volume": 557847.0}, {"date": "2026-06-30", "close": 33.58, "volume": 417930.0}, {"date": "2026-07-01", "close": 32.14, "volume": 395067.0}, {"date": "2026-07-02", "close": 32.02, "volume": 336934.0}, {"date": "2026-07-06", "close": 32.64, "volume": 251483.0}, {"date": "2026-07-07", "close": 32.16, "volume": 303075.0}, {"date": "2026-07-08", "close": 32.15, "volume": 397435.0}, {"date": "2026-07-09", "close": 32.03, "volume": 240454.0}, {"date": "2026-07-10", "close": 33.05, "volume": 234921.0}, {"date": "2026-07-13", "close": 32.8, "volume": 178542.0}, {"date": "2026-07-14", "close": 33.94, "volume": 238670.0}, {"date": "2026-07-15", "close": 34.79, "volume": 284958.0}, {"date": "2026-07-16", "close": 35.12, "volume": 194687.0}, {"date": "2026-07-17", "close": 35.33, "volume": 233094.0}, {"date": "2026-07-20", "close": 35.24, "volume": 180738.0}, {"date": "2026-07-21", "close": 35.81, "volume": 214504.0}, {"date": "2026-07-22", "close": 35.51, "volume": 247621.0}, {"date": "2026-07-23", "close": 35.98, "volume": 213938.0}, {"date": "2026-07-24", "close": 35.98, "volume": 225433.0}, {"date": "2026-07-27", "close": 36.76, "volume": 205776.0}, {"date": "2026-07-28", "close": 38.13, "volume": 281706.0}, {"date": "2026-07-29", "close": 35.69, "volume": 223765.0}, {"date": "2026-07-30", "close": 35.13, "volume": 194638.0}, {"date": "2026-07-31", "close": 36.01, "volume": 345270.0}, {"date": "2026-08-03", "close": 36.42, "volume": 184481.0}, {"date": "2026-08-04", "close": 37.88, "volume": 266594.0}, {"date": "2026-08-05", "close": 38.09, "volume": 207438.0}, {"date": "2026-08-06", "close": 37.04, "volume": 217085.0}, {"date": "2026-08-07", "close": 38.26, "volume": 162389.0}, {"date": "2026-08-10", "close": 38.12, "volume": 130814.0}, {"date": "2026-08-11", "close": 37.76, "volume": 203853.0}, {"date": "2026-08-12", "close": 38.04, "volume": 173676.0}, {"date": "2026-08-13", "close": 38.04, "volume": 137913.0}, {"date": "2026-08-14", "close": 37.94, "volume": 148471.0}, {"date": "2026-08-17", "close": 37.87, "volume": 158134.0}, {"date": "2026-08-18", "close": 36.83, "volume": 226327.0}, {"date": "2026-08-19", "close": 36.02, "volume": 249415.0}, {"date": "2026-08-20", "close": 33.95, "volume": 316954.0}, {"date": "2026-08-21", "close": 34.93, "volume": 322613.0}, {"date": "2026-08-24", "close": 33.38, "volume": 212590.0}, {"date": "2026-08-25", "close": 34.01, "volume": 241102.0}, {"date": "2026-08-26", "close": 33.92, "volume": 278225.0}, {"date": "2026-08-27", "close": 34.32, "volume": 242251.0}, {"date": "2026-08-28", "close": 34.06, "volume": 206799.0}, {"date": "2026-08-31", "close": 34.45, "volume": 288754.0}, {"date": "2026-09-01", "close": 34.01, "volume": 268002.0}, {"date": "2026-09-02", "close": 36.02, "volume": 514709.0}, {"date": "2026-09-03", "close": 35.99, "volume": 267578.0}, {"date": "2026-09-04", "close": 36.17, "volume": 211307.0}, {"date": "2026-09-08", "close": 35.59, "volume": 281133.0}, {"date": "2026-09-09", "close": 34.51, "volume": 280247.0}, {"date": "2026-09-10", "close": 33.75, "volume": 197547.0}, {"date": "2026-09-11", "close": 33.9, "volume": 173479.0}, {"date": "2026-09-14", "close": 32.35, "volume": 252131.0}, {"date": "2026-09-15", "close": 32.46, "volume": 386429.0}, {"date": "2026-09-16", "close": 33.33, "volume": 271504.0}, {"date": "2026-09-17", "close": 33.76, "volume": 218558.0}, {"date": "2026-09-18", "close": 33.33, "volume": 896197.0}, {"date": "2026-09-21", "close": 33.34, "volume": 173109.0}, {"date": "2026-09-22", "close": 34.9, "volume": 344805.0}, {"date": "2026-09-23", "close": 34.71, "volume": 224556.0}, {"date": "2026-09-24", "close": 35.48, "volume": 355816.0}, {"date": "2026-09-25", "close": 36.26, "volume": 198530.0}, {"date": "2026-09-28", "close": 36.87, "volume": 330910.0}, {"date": "2026-09-29", "close": 35.64, "volume": 393733.0}, {"date": "2026-09-30", "close": 35.23, "volume": 385396.0}, {"date": "2026-10-01", "close": 36.33, "volume": 421613.0}, {"date": "2026-10-02", "close": 36.97, "volume": 300744.0}, {"date": "2026-10-05", "close": 39.12, "volume": 593467.0}, {"date": "2026-10-06", "close": 38.19, "volume": 626287.0}, {"date": "2026-10-07", "close": 35.56, "volume": 1429330.0}, {"date": "2026-10-08", "close": 34.62, "volume": 953528.0}, {"date": "2026-10-09", "close": 36.05, "volume": 655361.0}, {"date": "2026-10-12", "close": 37.99, "volume": 373195.0}, {"date": "2026-10-13", "close": 39.2, "volume": 436828.0}, {"date": "2026-10-14", "close": 38.75, "volume": 489422.0}, {"date": "2026-10-15", "close": 39.3, "volume": 497734.0}, {"date": "2026-10-16", "close": 39.68, "volume": 457961.0}, {"date": "2026-10-19", "close": 41.66, "volume": 534472.0}, {"date": "2026-10-20", "close": 41.24, "volume": 371337.0}, {"date": "2026-10-21", "close": 40.83, "volume": 332090.0}, {"date": "2026-10-22", "close": 40.47, "volume": 377489.0}, {"date": "2026-10-23", "close": 40.85, "volume": 513302.0}, {"date": "2026-10-26", "close": 42.23, "volume": 457892.0}, {"date": "2026-10-27", "close": 42.71, "volume": 535736.0}], "refreshing": true}