{"data":[{"settlementDate":"2023-12-04","cusip":"982104101","symbol":"WS","quantity":804,"description":"WORTHINGTON STL INC COM","price":22.2,"valueUsd":17848.8},{"settlementDate":"2023-12-05","cusip":"982104101","symbol":"WS","quantity":130127,"description":"WORTHINGTON STL INC COM","price":24.2,"valueUsd":3149073.4},{"settlementDate":"2023-12-06","cusip":"982104101","symbol":"WS","quantity":4571,"description":"WORTHINGTON STL INC COM","price":23.51,"valueUsd":107464.21},{"settlementDate":"2023-12-07","cusip":"982104101","symbol":"WS","quantity":997,"description":"WORTHINGTON STL INC COM","price":24.44,"valueUsd":24366.68},{"settlementDate":"2023-12-08","cusip":"982104101","symbol":"WS","quantity":2489,"description":"WORTHINGTON STL INC COM","price":25.47,"valueUsd":63394.83},{"settlementDate":"2023-12-14","cusip":"982104101","symbol":"WS","quantity":4,"description":"WORTHINGTON STL INC COM","price":24.43,"valueUsd":97.72},{"settlementDate":"2023-12-19","cusip":"982104101","symbol":"WS","quantity":3258,"description":"WORTHINGTON STL INC COM","price":29.53,"valueUsd":96208.74},{"settlementDate":"2023-12-20","cusip":"982104101","symbol":"WS","quantity":382,"description":"WORTHINGTON STL INC COM","price":31.25,"valueUsd":11937.5},{"settlementDate":"2023-12-26","cusip":"982104101","symbol":"WS","quantity":1700,"description":"WORTHINGTON STL INC COM","price":30.56,"valueUsd":51952},{"settlementDate":"2024-01-12","cusip":"982104101","symbol":"WS","quantity":1093,"description":"WORTHINGTON STL INC COM","price":27.71,"valueUsd":30287.03},{"settlementDate":"2024-01-24","cusip":"982104101","symbol":"WS","quantity":684,"description":"WORTHINGTON STL INC COM","price":30.33,"valueUsd":20745.72},{"settlementDate":"2024-01-29","cusip":"982104101","symbol":"WS","quantity":12,"description":"WORTHINGTON STL INC COM","price":29.58,"valueUsd":354.96},{"settlementDate":"2024-02-09","cusip":"982104101","symbol":"WS","quantity":283,"description":"WORTHINGTON STL INC COM","price":33.52,"valueUsd":9486.16},{"settlementDate":"2024-02-14","cusip":"982104101","symbol":"WS","quantity":3,"description":"WORTHINGTON STL INC COM","price":29.52,"valueUsd":88.56},{"settlementDate":"2024-02-15","cusip":"982104101","symbol":"WS","quantity":3,"description":"WORTHINGTON STL INC COM","price":30.87,"valueUsd":92.61},{"settlementDate":"2024-02-16","cusip":"982104101","symbol":"WS","quantity":213,"description":"WORTHINGTON STL INC COM","price":32.42,"valueUsd":6905.46},{"settlementDate":"2024-02-20","cusip":"982104101","symbol":"WS","quantity":3,"description":"WORTHINGTON STL INC COM","price":32.08,"valueUsd":96.24},{"settlementDate":"2024-02-27","cusip":"982104101","symbol":"WS","quantity":595,"description":"WORTHINGTON STL INC COM","price":30.37,"valueUsd":18070.15},{"settlementDate":"2024-03-04","cusip":"982104101","symbol":"WS","quantity":1793,"description":"WORTHINGTON STL INC COM","price":31.07,"valueUsd":55708.51},{"settlementDate":"2024-03-05","cusip":"982104101","symbol":"WS","quantity":1386,"description":"WORTHINGTON STL INC COM","price":31.49,"valueUsd":43645.14},{"settlementDate":"2024-03-13","cusip":"982104101","symbol":"WS","quantity":71,"description":"WORTHINGTON STL INC COM","price":30.5,"valueUsd":2165.5},{"settlementDate":"2024-03-15","cusip":"982104101","symbol":"WS","quantity":1049,"description":"WORTHINGTON STL INC COM","price":30.26,"valueUsd":31742.74},{"settlementDate":"2024-03-19","cusip":"982104101","symbol":"WS","quantity":16779,"description":"WORTHINGTON STL INC COM","price":29.29,"valueUsd":491456.91},{"settlementDate":"2024-03-20","cusip":"982104101","symbol":"WS","quantity":17450,"description":"WORTHINGTON STL INC COM","price":29.93,"valueUsd":522278.5},{"settlementDate":"2024-03-26","cusip":"982104101","symbol":"WS","quantity":2,"description":"WORTHINGTON STL INC COM","price":34.34,"valueUsd":68.68},{"settlementDate":"2024-04-09","cusip":"982104101","symbol":"WS","quantity":134,"description":"WORTHINGTON STL INC COM","price":36.15,"valueUsd":4844.1},{"settlementDate":"2024-04-29","cusip":"982104101","symbol":"WS","quantity":4,"description":"WORTHINGTON STL INC COM","price":31.21,"valueUsd":124.84},{"settlementDate":"2024-06-12","cusip":"982104101","symbol":"WS","quantity":668,"description":"WORTHINGTON STL INC COM","price":31.14,"valueUsd":20801.52},{"settlementDate":"2024-06-14","cusip":"982104101","symbol":"WS","quantity":275,"description":"WORTHINGTON STL INC COM","price":30.52,"valueUsd":8393},{"settlementDate":"2024-06-26","cusip":"982104101","symbol":"WS","quantity":1621,"description":"WORTHINGTON STL INC COM","price":30.67,"valueUsd":49716.07},{"settlementDate":"2024-07-03","cusip":"982104101","symbol":"WS","quantity":379,"description":"WORTHINGTON STL INC COM","price":32.15,"valueUsd":12184.85},{"settlementDate":"2024-07-12","cusip":"982104101","symbol":"WS","quantity":2,"description":"WORTHINGTON STL INC COM","price":34.09,"valueUsd":68.18},{"settlementDate":"2024-07-17","cusip":"982104101","symbol":"WS","quantity":5,"description":"WORTHINGTON STL INC COM","price":37.25,"valueUsd":186.25},{"settlementDate":"2024-07-29","cusip":"982104101","symbol":"WS","quantity":29,"description":"WORTHINGTON STL INC COM","price":39.65,"valueUsd":1149.85},{"settlementDate":"2024-08-06","cusip":"982104101","symbol":"WS","quantity":115,"description":"WORTHINGTON STL INC COM","price":33.49,"valueUsd":3851.35},{"settlementDate":"2024-08-19","cusip":"982104101","symbol":"WS","quantity":916,"description":"WORTHINGTON STL INC COM","price":33.69,"valueUsd":30860.04},{"settlementDate":"2024-08-30","cusip":"982104101","symbol":"WS","quantity":338,"description":"WORTHINGTON STL INC COM","price":35.01,"valueUsd":11833.38},{"settlementDate":"2024-09-23","cusip":"982104101","symbol":"WS","quantity":157,"description":"WORTHINGTON STL INC COM","price":36.03,"valueUsd":5656.71},{"settlementDate":"2024-09-24","cusip":"982104101","symbol":"WS","quantity":2195,"description":"WORTHINGTON STL INC COM","price":35.64,"valueUsd":78229.8},{"settlementDate":"2024-09-27","cusip":"982104101","symbol":"WS","quantity":83,"description":"WORTHINGTON STL INC COM","price":32.01,"valueUsd":2656.83},{"settlementDate":"2024-09-30","cusip":"982104101","symbol":"WS","quantity":332,"description":"WORTHINGTON STL INC COM","price":33.09,"valueUsd":10985.88},{"settlementDate":"2024-10-01","cusip":"982104101","symbol":"WS","quantity":106,"description":"WORTHINGTON STL INC COM","price":34.01,"valueUsd":3605.06},{"settlementDate":"2024-10-02","cusip":"982104101","symbol":"WS","quantity":2583,"description":"WORTHINGTON STL INC COM","price":33.73,"valueUsd":87124.59},{"settlementDate":"2024-10-16","cusip":"982104101","symbol":"WS","quantity":828,"description":"WORTHINGTON STL INC COM","price":33.64,"valueUsd":27853.92},{"settlementDate":"2024-11-12","cusip":"982104101","symbol":"WS","quantity":15,"description":"WORTHINGTON STL INC COM","price":46.52,"valueUsd":697.8},{"settlementDate":"2024-11-18","cusip":"982104101","symbol":"WS","quantity":58,"description":"WORTHINGTON STL INC COM","price":43.22,"valueUsd":2506.76},{"settlementDate":"2024-11-22","cusip":"982104101","symbol":"WS","quantity":197,"description":"WORTHINGTON STL INC COM","price":43.95,"valueUsd":8658.15},{"settlementDate":"2024-12-04","cusip":"982104101","symbol":"WS","quantity":816,"description":"WORTHINGTON STL INC COM","price":44.71,"valueUsd":36483.36},{"settlementDate":"2024-12-09","cusip":"982104101","symbol":"WS","quantity":453,"description":"WORTHINGTON STL INC COM","price":43.77,"valueUsd":19827.81},{"settlementDate":"2024-12-26","cusip":"982104101","symbol":"WS","quantity":22,"description":"WORTHINGTON STL INC COM","price":32.74,"valueUsd":720.28},{"settlementDate":"2024-12-27","cusip":"982104101","symbol":"WS","quantity":11,"description":"WORTHINGTON STL INC COM","price":32.54,"valueUsd":357.94},{"settlementDate":"2024-12-31","cusip":"982104101","symbol":"WS","quantity":247,"description":"WORTHINGTON STL INC COM","price":31.32,"valueUsd":7736.04},{"settlementDate":"2025-01-13","cusip":"982104101","symbol":"WS","quantity":636,"description":"WORTHINGTON STL INC COM","price":29.15,"valueUsd":18539.4},{"settlementDate":"2025-01-29","cusip":"982104101","symbol":"WS","quantity":22,"description":"WORTHINGTON STL INC COM","price":30.08,"valueUsd":661.76},{"settlementDate":"2025-02-07","cusip":"982104101","symbol":"WS","quantity":617,"description":"WORTHINGTON STL INC COM","price":28.25,"valueUsd":17430.25},{"settlementDate":"2025-02-11","cusip":"982104101","symbol":"WS","quantity":157,"description":"WORTHINGTON STL INC COM","price":29.47,"valueUsd":4626.79},{"settlementDate":"2025-03-06","cusip":"982104101","symbol":"WS","quantity":63,"description":"WORTHINGTON STL INC COM","price":26.3,"valueUsd":1656.9},{"settlementDate":"2025-03-07","cusip":"982104101","symbol":"WS","quantity":150,"description":"WORTHINGTON STL INC COM","price":26.62,"valueUsd":3993},{"settlementDate":"2025-03-11","cusip":"982104101","symbol":"WS","quantity":377,"description":"WORTHINGTON STL INC COM","price":24.72,"valueUsd":9319.44},{"settlementDate":"2025-03-12","cusip":"982104101","symbol":"WS","quantity":163,"description":"WORTHINGTON STL INC COM","price":26.13,"valueUsd":4259.19},{"settlementDate":"2025-03-13","cusip":"982104101","symbol":"WS","quantity":136,"description":"WORTHINGTON STL INC COM","price":25.92,"valueUsd":3525.12},{"settlementDate":"2025-03-14","cusip":"982104101","symbol":"WS","quantity":59,"description":"WORTHINGTON STL INC COM","price":25.89,"valueUsd":1527.51},{"settlementDate":"2025-03-20","cusip":"982104101","symbol":"WS","quantity":2181,"description":"WORTHINGTON STL INC COM","price":26.88,"valueUsd":58625.28},{"settlementDate":"2025-03-24","cusip":"982104101","symbol":"WS","quantity":1283,"description":"WORTHINGTON STL INC COM","price":26.18,"valueUsd":33588.94},{"settlementDate":"2025-04-21","cusip":"982104101","symbol":"WS","quantity":550,"description":"WORTHINGTON STL INC COM","price":24.24,"valueUsd":13332},{"settlementDate":"2025-04-25","cusip":"982104101","symbol":"WS","quantity":853,"description":"WORTHINGTON STL INC COM","price":25.75,"valueUsd":21964.75},{"settlementDate":"2025-04-28","cusip":"982104101","symbol":"WS","quantity":24,"description":"WORTHINGTON STL INC COM","price":25.73,"valueUsd":617.52},{"settlementDate":"2025-05-02","cusip":"982104101","symbol":"WS","quantity":4,"description":"WORTHINGTON STL INC COM","price":25.68,"valueUsd":102.72},{"settlementDate":"2025-05-08","cusip":"982104101","symbol":"WS","quantity":100,"description":"WORTHINGTON STL INC COM","price":26.06,"valueUsd":2606},{"settlementDate":"2025-05-14","cusip":"982104101","symbol":"WS","quantity":135,"description":"WORTHINGTON STL INC COM","price":27.99,"valueUsd":3778.65},{"settlementDate":"2025-05-29","cusip":"982104101","symbol":"WS","quantity":398,"description":"WORTHINGTON STL INC COM","price":25.58,"valueUsd":10180.84},{"settlementDate":"2025-06-05","cusip":"982104101","symbol":"WS","quantity":914,"description":"WORTHINGTON STL INC COM","price":26.26,"valueUsd":24001.64},{"settlementDate":"2025-06-09","cusip":"982104101","symbol":"WS","quantity":292,"description":"WORTHINGTON STL INC COM","price":25.96,"valueUsd":7580.32},{"settlementDate":"2025-06-23","cusip":"982104101","symbol":"WS","quantity":196,"description":"WORTHINGTON STL INC COM","price":24.49,"valueUsd":4800.04},{"settlementDate":"2025-06-27","cusip":"982104101","symbol":"WS","quantity":8,"description":"WORTHINGTON STL INC COM","price":31.64,"valueUsd":253.12},{"settlementDate":"2025-06-30","cusip":"982104101","symbol":"WS","quantity":57,"description":"WORTHINGTON STL INC COM","price":32.03,"valueUsd":1825.71},{"settlementDate":"2025-07-07","cusip":"982104101","symbol":"WS","quantity":46,"description":"WORTHINGTON STL INC COM","price":32.42,"valueUsd":1491.32},{"settlementDate":"2025-07-24","cusip":"982104101","symbol":"WS","quantity":5,"description":"WORTHINGTON STL INC COM","price":33.26,"valueUsd":166.3},{"settlementDate":"2025-08-25","cusip":"982104101","symbol":"WS","quantity":9249,"description":"WORTHINGTON STL INC COM","price":33.21,"valueUsd":307159.29},{"settlementDate":"2025-08-26","cusip":"982104101","symbol":"WS","quantity":203,"description":"WORTHINGTON STL INC COM","price":33.19,"valueUsd":6737.57},{"settlementDate":"2025-09-02","cusip":"982104101","symbol":"WS","quantity":347,"description":"WORTHINGTON STL INC COM","price":33.3,"valueUsd":11555.1},{"settlementDate":"2025-09-04","cusip":"982104101","symbol":"WS","quantity":285,"description":"WORTHINGTON STL INC COM","price":32.11,"valueUsd":9151.35},{"settlementDate":"2025-09-11","cusip":"982104101","symbol":"WS","quantity":120,"description":"WORTHINGTON STL INC COM","price":31.99,"valueUsd":3838.8},{"settlementDate":"2025-09-12","cusip":"982104101","symbol":"WS","quantity":450,"description":"WORTHINGTON STL INC COM","price":33.46,"valueUsd":15057},{"settlementDate":"2025-09-22","cusip":"982104101","symbol":"WS","quantity":736,"description":"WORTHINGTON STL INC COM","price":33.57,"valueUsd":24707.52},{"settlementDate":"2025-09-30","cusip":"982104101","symbol":"WS","quantity":924,"description":"WORTHINGTON STL INC COM","price":30.46,"valueUsd":28145.04},{"settlementDate":"2025-10-08","cusip":"982104101","symbol":"WS","quantity":5,"description":"WORTHINGTON STL INC COM","price":30.94,"valueUsd":154.7},{"settlementDate":"2025-10-24","cusip":"982104101","symbol":"WS","quantity":994,"description":"WORTHINGTON STL INC COM","price":31.07,"valueUsd":30883.58},{"settlementDate":"2025-10-27","cusip":"982104101","symbol":"WS","quantity":56,"description":"WORTHINGTON STL INC COM","price":31.47,"valueUsd":1762.32},{"settlementDate":"2025-11-06","cusip":"982104101","symbol":"WS","quantity":68,"description":"WORTHINGTON STL INC COM","price":31.68,"valueUsd":2154.24},{"settlementDate":"2025-11-14","cusip":"982104101","symbol":"WS","quantity":10458,"description":"WORTHINGTON STL INC COM","price":31.77,"valueUsd":332250.66},{"settlementDate":"2025-11-17","cusip":"982104101","symbol":"WS","quantity":5352,"description":"WORTHINGTON STL INC COM","price":31.67,"valueUsd":169497.84},{"settlementDate":"2025-12-01","cusip":"982104101","symbol":"WS","quantity":640,"description":"WORTHINGTON STL INC COM","price":33.75,"valueUsd":21600},{"settlementDate":"2025-12-04","cusip":"982104101","symbol":"WS","quantity":1197,"description":"WORTHINGTON STL INC COM","price":36.43,"valueUsd":43606.71},{"settlementDate":"2025-12-16","cusip":"982104101","symbol":"WS","quantity":1632,"description":"WORTHINGTON STL INC COM","price":35.45,"valueUsd":57854.4},{"settlementDate":"2025-12-31","cusip":"982104101","symbol":"WS","quantity":31,"description":"WORTHINGTON STL INC COM","price":35.45,"valueUsd":1098.95},{"settlementDate":"2026-01-02","cusip":"982104101","symbol":"WS","quantity":63,"description":"WORTHINGTON STL INC COM","price":34.62,"valueUsd":2181.06},{"settlementDate":"2026-01-27","cusip":"982104101","symbol":"WS","quantity":1550,"description":"WORTHINGTON STL INC COM","price":38.72,"valueUsd":60016},{"settlementDate":"2026-02-04","cusip":"982104101","symbol":"WS","quantity":2792,"description":"WORTHINGTON STL INC COM","price":44.41,"valueUsd":123992.72},{"settlementDate":"2026-02-06","cusip":"982104101","symbol":"WS","quantity":58,"description":"WORTHINGTON STL INC COM","price":45.83,"valueUsd":2658.14},{"settlementDate":"2026-02-19","cusip":"982104101","symbol":"WS","quantity":3,"description":"WORTHINGTON STL INC COM","price":43.98,"valueUsd":131.94},{"settlementDate":"2026-02-20","cusip":"982104101","symbol":"WS","quantity":950,"description":"WORTHINGTON STL INC COM","price":43.56,"valueUsd":41382},{"settlementDate":"2026-03-05","cusip":"982104101","symbol":"WS","quantity":257,"description":"WORTHINGTON STL INC COM","price":39.08,"valueUsd":10043.56},{"settlementDate":"2026-03-13","cusip":"982104101","symbol":"WS","quantity":901,"description":"WORTHINGTON STL INC COM","price":32.68,"valueUsd":29444.68},{"settlementDate":"2026-04-09","cusip":"982104101","symbol":"WS","quantity":865,"description":"WORTHINGTON STL INC COM","price":33.51,"valueUsd":28986.15},{"settlementDate":"2026-04-28","cusip":"982104101","symbol":"WS","quantity":1632,"description":"WORTHINGTON STL INC COM","price":37.71,"valueUsd":61542.72},{"settlementDate":"2026-04-30","cusip":"982104101","symbol":"WS","quantity":5,"description":"WORTHINGTON STL INC COM","price":36.4,"valueUsd":182},{"settlementDate":"2026-05-08","cusip":"982104101","symbol":"WS","quantity":9920,"description":"WORTHINGTON STL INC COM","price":40.43,"valueUsd":401065.6},{"settlementDate":"2026-06-15","cusip":"982104101","symbol":"WS","quantity":1238,"description":"WORTHINGTON STL INC COM","price":43.45,"valueUsd":53791.1},{"settlementDate":"2026-06-24","cusip":"982104101","symbol":"WS","quantity":116,"description":"WORTHINGTON STL INC COM","price":39.76,"valueUsd":4612.16},{"settlementDate":"2026-06-29","cusip":"982104101","symbol":"WS","quantity":59556,"description":"WORTHINGTON STL INC COM","price":38.57,"valueUsd":2297074.92},{"settlementDate":"2026-06-30","cusip":"982104101","symbol":"WS","quantity":340,"description":"WORTHINGTON STL INC COM","price":35.16,"valueUsd":11954.4},{"settlementDate":"2026-07-06","cusip":"982104101","symbol":"WS","quantity":1186,"description":"WORTHINGTON STL INC COM","price":32.02,"valueUsd":37975.72},{"settlementDate":"2026-07-20","cusip":"982104101","symbol":"WS","quantity":201,"description":"WORTHINGTON STL INC COM","price":35.33,"valueUsd":7101.33},{"settlementDate":"2026-07-31","cusip":"982104101","symbol":"WS","quantity":2445,"description":"WORTHINGTON STL INC COM","price":35.13,"valueUsd":85892.85},{"settlementDate":"2026-08-05","cusip":"982104101","symbol":"WS","quantity":1,"description":"WORTHINGTON STL INC COM","price":37.88,"valueUsd":37.88},{"settlementDate":"2026-08-06","cusip":"982104101","symbol":"WS","quantity":17,"description":"WORTHINGTON STL INC COM","price":38.09,"valueUsd":647.53},{"settlementDate":"2026-08-11","cusip":"982104101","symbol":"WS","quantity":1415,"description":"WORTHINGTON STL INC COM","price":38.12,"valueUsd":53939.8},{"settlementDate":"2026-08-24","cusip":"982104101","symbol":"WS","quantity":66,"description":"WORTHINGTON STL INC COM","price":34.93,"valueUsd":2305.38},{"settlementDate":"2026-08-27","cusip":"982104101","symbol":"WS","quantity":21,"description":"WORTHINGTON STL INC COM","price":33.92,"valueUsd":712.32},{"settlementDate":"2026-08-31","cusip":"982104101","symbol":"WS","quantity":11,"description":"WORTHINGTON STL INC COM","price":34.06,"valueUsd":374.66}],"updatedAt":"2026-09-18T22:25:56.741Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data"}