[{"data":1,"prerenderedAt":1554},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-AB":25,"$fRer4ABhrtSei6h2k_SAa0NDzLjXa--ZBxKbpY-mo7_8":26,"ticker-mcap-AB":192,"ticker-profile-AB":202,"ticker-earnings-AB":216,"ticker-congress-AB":221,"i-lucide:info":1552},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":188},{"identity":28,"transactions":33,"sectorSlug":168,"relatedTickers":169},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"825313","ALLIANCEBERNSTEIN HOLDING L.P.","Finance & Insurance","AB",[34,51,64,68,73,78,83,88,102,111,124,130,138,146,153,161],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-06T21:34:10.000Z","0001739527-26-000005-0","4","Stonehill Charles G.T.","","D",37.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739527\u002F000173952726000005\u002F0001739527-26-000005-index.htm",5000,24573,185850,"S","2026-08-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-05-22T00:00:00.000Z","0001208239-26-000006-0","LAMMTENNANT JOAN M",38.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208239\u002F000120823926000006\u002F0001208239-26-000006-index.htm",4397,24875,170031.99000000002,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":57,"sharesOwnedAfter":67,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001739527-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739527\u002F000173952726000003\u002F0001739527-26-000003-index.htm",29573,{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001722643-26-000003-0","Narayandas Das","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722643\u002F000172264326000003\u002F0001722643-26-000003-index.htm",49318,{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001885419-26-000003-0","Walthall Todd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885419\u002F000188541926000003\u002F0001885419-26-000003-index.htm",25277,{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":81,"shares":57,"sharesOwnedAfter":82,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001556974-26-000003-0","Kaye Daniel G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556974\u002F000155697426000003\u002F0001556974-26-000003-index.htm",48527,{"cik":29,"filedAt":52,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":86,"shares":57,"sharesOwnedAfter":87,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0002024181-26-000003-0","Holley Bruce M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024181\u002F000202418126000003\u002F0002024181-26-000003-index.htm",13642,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"2026-05-04T00:00:00.000Z","0001705584-26-000005-0","BERNSTEIN SETH P","CEO",39.539,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705584\u002F000170558426000005\u002F0001705584-26-000005-index.htm",29000,212046,1146631,"2026-04-30",{"daysSinceLastFiling":100,"isFirstFiling":6,"priorFilingDate":101},74,"2026-02-19T00:00:00.000Z",{"cik":29,"filedAt":101,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":109,"intentLabel":48,"signalQuality":49,"insiderHistory":110},"0001705584-26-000003-0",41.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705584\u002F000170558426000003\u002F0001705584-26-000003-index.htm",26840,241046,1102587.2,"2026-02-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":114,"intentLabel":123,"signalQuality":63},"2025-12-12T00:00:00.000Z","0001845413-25-000015-0","2025-12-10","Sprules Karl","Chief Operating Officer",41.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845413\u002F000184541325000015\u002F0001845413-25-000015-index.htm",2490,129640,102363.9,"G","Gift",{"cik":29,"filedAt":112,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":118,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":60,"transactionDate":114,"intentLabel":62,"signalQuality":63},"0001845413-25-000015-1","I",44393,94270,1824996.23,{"cik":29,"filedAt":112,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":60,"transactionDate":114,"intentLabel":62,"signalQuality":63},"0001856656-25-000016-0","Erzan Onur","Head, Gl. Cl. Grp. & Pr. Wlth.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1856656\u002F000185665625000016\u002F0001856656-25-000016-index.htm",65678,275663,2700022.58,{"cik":29,"filedAt":112,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":60,"transactionDate":114,"intentLabel":62,"signalQuality":63},"0001990755-25-000005-0","Simeone Thomas","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990755\u002F000199075525000005\u002F0001990755-25-000005-index.htm",11554,28069,474984.94,{"cik":29,"filedAt":112,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":148,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":60,"transactionDate":114,"intentLabel":62,"signalQuality":63},"0001705584-25-000017-0","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705584\u002F000170558425000017\u002F0001705584-25-000017-index.htm",159937,597308,6575010.07,{"cik":29,"filedAt":112,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":60,"transactionDate":114,"intentLabel":62,"signalQuality":63},"0001253231-25-000013-0","MANLEY MARK R","General Counsel & Corp Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1253231\u002F000125323125000013\u002F0001253231-25-000013-index.htm",11068,26298,455005.48,{"cik":29,"filedAt":112,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":141,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":60,"transactionDate":114,"intentLabel":62,"signalQuality":63},"0002062627-25-000011-0","Luckey Alexis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062627\u002F000206262725000011\u002F0002062627-25-000011-index.htm",517,7903,21253.87,"finance-insurance",[170,173,176,179,182,185],{"ticker":171,"issuerName":172},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":174,"issuerName":175},"CRCL","Circle Internet Group, Inc.",{"ticker":177,"issuerName":178},"COIN","Coinbase Global, Inc.",{"ticker":180,"issuerName":181},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":183,"issuerName":184},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"ticker":186,"issuerName":187},"TRUP","TRUPANION, INC.",{"count":189,"fetchedAt":190,"source":191},16,"2026-08-16T21:06:46.105Z","sqlite",{"data":193,"meta":199},{"value":194,"quality":195,"closeDate":196,"ageDays":197,"sharesAsOf":198},3423251354.972969,"fresh","2026-08-14",2,"2026-03-31",{"count":200,"fetchedAt":201,"source":191},1,"2026-08-16T21:06:46.106Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Seth Perry Bernstein","Asset Management",4468,"1988-04-14","US","TN","Nashville","https:\u002F\u002Fwww.alliancebernstein.com",0.786,"34.92-44.11","2026-07-23T02:06:36.624Z",{"count":200,"fetchedAt":201,"source":191},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":200,"fetchedAt":220,"source":191},"2026-08-16T21:06:46.107Z",{"data":222,"meta":1550},{"congressTrades":223,"insiderTrades":241,"priceHistory":258,"ticker":32},[224],{"amountLabel":225,"amountMax":226,"amountMid":227,"amountMin":228,"assetDescription":229,"assetType":230,"chamber":231,"district":232,"disclosureDate":233,"filingId":234,"ingestedAt":235,"memberName":236,"memberSlug":237,"owner":238,"party":40,"sourceLink":25,"ticker":32,"transactionDate":239,"type":240},"$1,000,001 - $5,000,000",5000000,3000001,1000001,"AllianceBernstein Holding L.P. (25,000 sh, new)","Stock","house","CA11","2026-01-23","pelosi-2026-01-23-ab-buy","2026-05-29 19:42:18","Nancy Pelosi","nancy-pelosi","Spouse","2026-01-16","Purchase",[242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":57,"sharesOwnedAfter":67,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":81,"shares":57,"sharesOwnedAfter":82,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":86,"shares":57,"sharesOwnedAfter":87,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":101,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":109},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":118,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":60,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":60,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":60,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":148,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":60,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":60,"transactionDate":114},{"cik":29,"filedAt":112,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":141,"ownershipType":126,"pricePerShare":117,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":60,"transactionDate":114},[259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,704,706,708,711,714,717,719,722,724,727,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1019,1022,1025,1027,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1060,1063,1066,1069,1072,1075,1077,1080,1083,1085,1087,1090,1093,1096,1099,1101,1104,1107,1110,1111,1114,1117,1120,1123,1126,1128,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1181,1183,1186,1188,1189,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1219,1222,1225,1228,1231,1233,1235,1237,1240,1243,1245,1248,1251,1253,1256,1259,1261,1263,1266,1268,1271,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1327,1330,1332,1335,1337,1340,1343,1346,1349,1351,1354,1357,1359,1361,1364,1367,1368,1371,1373,1376,1379,1381,1383,1385,1388,1390,1393,1395,1397,1399,1400,1403,1405,1407,1409,1412,1415,1417,1420,1422,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1508,1511,1514,1517,1519,1521,1524,1526,1529,1531,1532,1534,1537,1540,1542,1544,1546,1549],{"date":260,"close":261},"2021-08-20",50.790000915527344,{"date":263,"close":264},"2021-08-27",52.040000915527344,{"date":266,"close":267},"2021-09-03",51.459999084472656,{"date":269,"close":270},"2021-09-10",51.790000915527344,{"date":272,"close":273},"2021-09-17",52.060001373291016,{"date":275,"close":276},"2021-09-24",52.18000030517578,{"date":278,"close":261},"2021-10-01",{"date":280,"close":281},"2021-10-08",50.70000076293945,{"date":283,"close":284},"2021-10-15",52.15999984741211,{"date":286,"close":287},"2021-10-22",54.939998626708984,{"date":289,"close":290},"2021-10-29",56.38999938964844,{"date":292,"close":293},"2021-11-05",56.599998474121094,{"date":295,"close":296},"2021-11-12",56.380001068115234,{"date":298,"close":299},"2021-11-19",53.43000030517578,{"date":301,"close":302},"2021-11-26",54.18000030517578,{"date":304,"close":261},"2021-12-03",{"date":306,"close":307},"2021-12-10",50.939998626708984,{"date":309,"close":310},"2021-12-17",47.060001373291016,{"date":312,"close":313},"2021-12-23",48.970001220703125,{"date":315,"close":316},"2021-12-31",48.84000015258789,{"date":318,"close":319},"2022-01-07",48.619998931884766,{"date":321,"close":322},"2022-01-14",50.41999816894531,{"date":324,"close":325},"2022-01-21",47.84000015258789,{"date":327,"close":328},"2022-01-28",45.599998474121094,{"date":330,"close":331},"2022-02-04",46.65999984741211,{"date":333,"close":334},"2022-02-11",49.13999938964844,{"date":336,"close":337},"2022-02-18",44.9900016784668,{"date":339,"close":340},"2022-02-25",45.63999938964844,{"date":342,"close":343},"2022-03-04",43.220001220703125,{"date":345,"close":346},"2022-03-11",43.84000015258789,{"date":348,"close":349},"2022-03-18",46.58000183105469,{"date":351,"close":352},"2022-03-25",46.08000183105469,{"date":354,"close":355},"2022-04-01",47.83000183105469,{"date":357,"close":358},"2022-04-08",47.52000045776367,{"date":360,"close":361},"2022-04-14",44.810001373291016,{"date":363,"close":364},"2022-04-22",42.22999954223633,{"date":366,"close":367},"2022-04-29",39.810001373291016,{"date":369,"close":370},"2022-05-06",39.900001525878906,{"date":372,"close":373},"2022-05-13",38.20000076293945,{"date":375,"close":376},"2022-05-20",39.04999923706055,{"date":378,"close":379},"2022-05-27",42.900001525878906,{"date":381,"close":382},"2022-06-03",42.70000076293945,{"date":384,"close":385},"2022-06-10",43,{"date":387,"close":388},"2022-06-17",40.06999969482422,{"date":390,"close":391},"2022-06-24",43.150001525878906,{"date":393,"close":394},"2022-07-01",42.150001525878906,{"date":396,"close":397},"2022-07-08",41.459999084472656,{"date":399,"close":400},"2022-07-15",41.029998779296875,{"date":402,"close":403},"2022-07-22",41.58000183105469,{"date":405,"close":406},"2022-07-29",44.060001373291016,{"date":408,"close":409},"2022-08-05",43.97999954223633,{"date":411,"close":412},"2022-08-12",45.11000061035156,{"date":414,"close":415},"2022-08-19",44.380001068115234,{"date":417,"close":418},"2022-08-26",43.79999923706055,{"date":420,"close":421},"2022-09-02",42.9900016784668,{"date":423,"close":409},"2022-09-09",{"date":425,"close":426},"2022-09-16",41.970001220703125,{"date":428,"close":429},"2022-09-23",38.2400016784668,{"date":431,"close":432},"2022-09-30",35.060001373291016,{"date":434,"close":435},"2022-10-07",35.220001220703125,{"date":437,"close":438},"2022-10-14",32.45000076293945,{"date":440,"close":441},"2022-10-21",35.0099983215332,{"date":443,"close":444},"2022-10-28",37.25,{"date":446,"close":447},"2022-11-04",36.599998474121094,{"date":449,"close":450},"2022-11-11",39.2400016784668,{"date":452,"close":453},"2022-11-18",39.400001525878906,{"date":455,"close":456},"2022-11-25",41.11000061035156,{"date":458,"close":459},"2022-12-02",40.47999954223633,{"date":461,"close":462},"2022-12-09",38.540000915527344,{"date":464,"close":465},"2022-12-16",37.68000030517578,{"date":467,"close":468},"2022-12-23",34.27000045776367,{"date":470,"close":471},"2022-12-30",34.369998931884766,{"date":473,"close":474},"2023-01-06",36.959999084472656,{"date":476,"close":477},"2023-01-13",39.029998779296875,{"date":479,"close":480},"2023-01-20",37.369998931884766,{"date":482,"close":483},"2023-01-27",37.86000061035156,{"date":485,"close":486},"2023-02-03",39.2599983215332,{"date":488,"close":489},"2023-02-10",39.380001068115234,{"date":491,"close":492},"2023-02-17",40.439998626708984,{"date":494,"close":495},"2023-02-24",39.22999954223633,{"date":497,"close":498},"2023-03-03",39.11000061035156,{"date":500,"close":501},"2023-03-10",36.869998931884766,{"date":503,"close":504},"2023-03-17",34.97999954223633,{"date":506,"close":507},"2023-03-24",33.4900016784668,{"date":509,"close":510},"2023-03-31",36.560001373291016,{"date":512,"close":513},"2023-04-06",34.11000061035156,{"date":515,"close":516},"2023-04-14",36.470001220703125,{"date":518,"close":519},"2023-04-21",36.09000015258789,{"date":521,"close":522},"2023-04-28",34.959999084472656,{"date":524,"close":525},"2023-05-05",33.790000915527344,{"date":527,"close":528},"2023-05-12",34.16999816894531,{"date":530,"close":531},"2023-05-19",34.41999816894531,{"date":533,"close":534},"2023-05-26",34.34000015258789,{"date":536,"close":537},"2023-06-02",35.5,{"date":539,"close":540},"2023-06-09",34.349998474121094,{"date":542,"close":543},"2023-06-16",33.459999084472656,{"date":545,"close":546},"2023-06-23",31.770000457763672,{"date":548,"close":549},"2023-06-30",32.15999984741211,{"date":551,"close":552},"2023-07-07",31.540000915527344,{"date":554,"close":555},"2023-07-14",33.619998931884766,{"date":557,"close":558},"2023-07-21",33.599998474121094,{"date":560,"close":561},"2023-07-28",32.540000915527344,{"date":563,"close":564},"2023-08-04",31.59000015258789,{"date":566,"close":567},"2023-08-11",30.1299991607666,{"date":569,"close":570},"2023-08-18",30.709999084472656,{"date":572,"close":573},"2023-08-25",30.3700008392334,{"date":575,"close":576},"2023-09-01",31.209999084472656,{"date":578,"close":579},"2023-09-08",31.969999313354492,{"date":581,"close":582},"2023-09-15",32.939998626708984,{"date":584,"close":585},"2023-09-22",31.31999969482422,{"date":587,"close":588},"2023-09-29",30.350000381469727,{"date":590,"close":591},"2023-10-06",30.920000076293945,{"date":593,"close":594},"2023-10-13",29.399999618530273,{"date":596,"close":597},"2023-10-20",29.030000686645508,{"date":599,"close":600},"2023-10-27",28.520000457763672,{"date":602,"close":603},"2023-11-03",28.399999618530273,{"date":605,"close":606},"2023-11-10",26.6200008392334,{"date":608,"close":609},"2023-11-17",28.059999465942383,{"date":611,"close":612},"2023-11-24",28.389999389648438,{"date":614,"close":615},"2023-12-01",29.09000015258789,{"date":617,"close":618},"2023-12-08",30.030000686645508,{"date":620,"close":621},"2023-12-15",32.02000045776367,{"date":623,"close":624},"2023-12-22",31.780000686645508,{"date":626,"close":627},"2023-12-29",31.030000686645508,{"date":629,"close":630},"2024-01-05",31.100000381469727,{"date":632,"close":633},"2024-01-12",33.189998626708984,{"date":635,"close":636},"2024-01-19",33.56999969482422,{"date":638,"close":639},"2024-01-26",33.75,{"date":641,"close":642},"2024-02-02",33.40999984741211,{"date":644,"close":645},"2024-02-09",33.209999084472656,{"date":647,"close":648},"2024-02-16",32.61000061035156,{"date":650,"close":651},"2024-02-23",33.95000076293945,{"date":653,"close":654},"2024-03-01",32.58000183105469,{"date":656,"close":657},"2024-03-08",33.83000183105469,{"date":659,"close":660},"2024-03-15",33.290000915527344,{"date":662,"close":663},"2024-03-22",33.84000015258789,{"date":665,"close":666},"2024-03-28",34.7400016784668,{"date":668,"close":669},"2024-04-05",34.29999923706055,{"date":671,"close":672},"2024-04-12",33.150001525878906,{"date":674,"close":675},"2024-04-19",33.029998779296875,{"date":677,"close":678},"2024-04-26",33.560001373291016,{"date":680,"close":681},"2024-05-03",33.15999984741211,{"date":683,"close":654},"2024-05-10",{"date":685,"close":686},"2024-05-17",33.849998474121094,{"date":688,"close":689},"2024-05-24",33.7400016784668,{"date":691,"close":692},"2024-05-31",33.54999923706055,{"date":694,"close":695},"2024-06-07",33.38999938964844,{"date":697,"close":698},"2024-06-14",33.0099983215332,{"date":700,"close":701},"2024-06-21",33.52000045776367,{"date":703,"close":525},"2024-06-28",{"date":705,"close":525},"2024-07-05",{"date":707,"close":657},"2024-07-12",{"date":709,"close":710},"2024-07-19",33.81999969482422,{"date":712,"close":713},"2024-07-26",34.970001220703125,{"date":715,"close":716},"2024-08-02",34.15999984741211,{"date":718,"close":660},"2024-08-09",{"date":720,"close":721},"2024-08-16",34.7599983215332,{"date":723,"close":522},"2024-08-23",{"date":725,"close":726},"2024-08-30",34.439998626708984,{"date":728,"close":729},"2024-09-06",33.08000183105469,{"date":731,"close":732},"2024-09-13",34.540000915527344,{"date":734,"close":735},"2024-09-20",34.95000076293945,{"date":737,"close":441},"2024-09-27",{"date":739,"close":740},"2024-10-04",34.709999084472656,{"date":742,"close":743},"2024-10-11",35.369998931884766,{"date":745,"close":746},"2024-10-18",38.689998626708984,{"date":748,"close":749},"2024-10-25",38.380001068115234,{"date":751,"close":752},"2024-11-01",37.43000030517578,{"date":754,"close":755},"2024-11-08",36.709999084472656,{"date":757,"close":758},"2024-11-15",36.56999969482422,{"date":760,"close":761},"2024-11-22",35.58000183105469,{"date":763,"close":764},"2024-11-29",36.27000045776367,{"date":766,"close":767},"2024-12-06",35.599998474121094,{"date":769,"close":770},"2024-12-13",35.95000076293945,{"date":772,"close":773},"2024-12-20",37.2599983215332,{"date":775,"close":776},"2024-12-27",37.2400016784668,{"date":778,"close":779},"2025-01-03",37.709999084472656,{"date":781,"close":782},"2025-01-10",35.43000030517578,{"date":784,"close":785},"2025-01-17",38.29999923706055,{"date":787,"close":788},"2025-01-24",40.72999954223633,{"date":790,"close":791},"2025-01-31",40.060001373291016,{"date":793,"close":794},"2025-02-07",36.86000061035156,{"date":796,"close":797},"2025-02-14",37.08000183105469,{"date":799,"close":800},"2025-02-21",35.72999954223633,{"date":802,"close":803},"2025-02-28",37.65999984741211,{"date":805,"close":806},"2025-03-07",37.810001373291016,{"date":808,"close":809},"2025-03-14",37.06999969482422,{"date":811,"close":812},"2025-03-21",38.029998779296875,{"date":814,"close":815},"2025-03-28",38.369998931884766,{"date":817,"close":818},"2025-04-04",36.16999816894531,{"date":820,"close":821},"2025-04-11",37.36000061035156,{"date":823,"close":824},"2025-04-17",36.900001525878906,{"date":826,"close":827},"2025-04-25",37.63999938964844,{"date":829,"close":830},"2025-05-02",41.77000045776367,{"date":832,"close":833},"2025-05-09",40.7599983215332,{"date":835,"close":788},"2025-05-16",{"date":837,"close":838},"2025-05-23",39.13999938964844,{"date":840,"close":841},"2025-05-30",39.95000076293945,{"date":843,"close":844},"2025-06-06",40.09000015258789,{"date":846,"close":847},"2025-06-13",39.40999984741211,{"date":849,"close":850},"2025-06-20",40.2599983215332,{"date":852,"close":853},"2025-06-27",40.459999084472656,{"date":855,"close":856},"2025-07-03",41.099998474121094,{"date":858,"close":859},"2025-07-11",41.380001068115234,{"date":861,"close":862},"2025-07-18",41.209999084472656,{"date":864,"close":865},"2025-07-25",42.880001068115234,{"date":867,"close":868},"2025-08-01",40.619998931884766,{"date":870,"close":871},"2025-08-08",40.400001525878906,{"date":873,"close":874},"2025-08-13",41.06999969482422,{"date":876,"close":877},"2025-08-14",41.220001220703125,{"date":879,"close":853},"2025-08-15",{"date":881,"close":882},"2025-08-18",40.40999984741211,{"date":884,"close":885},"2025-08-19",39.83000183105469,{"date":887,"close":888},"2025-08-20",39.869998931884766,{"date":890,"close":891},"2025-08-21",39.529998779296875,{"date":893,"close":894},"2025-08-22",40.20000076293945,{"date":896,"close":897},"2025-08-25",40.130001068115234,{"date":899,"close":900},"2025-08-26",39.70000076293945,{"date":902,"close":903},"2025-08-27",40,{"date":905,"close":906},"2025-08-28",39.72999954223633,{"date":908,"close":909},"2025-08-29",39.58000183105469,{"date":911,"close":912},"2025-09-02",39.31999969482422,{"date":914,"close":915},"2025-09-03",39.54999923706055,{"date":917,"close":918},"2025-09-04",39.439998626708984,{"date":920,"close":921},"2025-09-05",38.81999969482422,{"date":923,"close":924},"2025-09-08",38.5099983215332,{"date":926,"close":927},"2025-09-09",38.02000045776367,{"date":929,"close":930},"2025-09-10",37.7599983215332,{"date":932,"close":933},"2025-09-11",38.36000061035156,{"date":935,"close":936},"2025-09-12",37.93000030517578,{"date":938,"close":939},"2025-09-15",37.939998626708984,{"date":941,"close":942},"2025-09-16",38.150001525878906,{"date":944,"close":945},"2025-09-17",38.25,{"date":947,"close":948},"2025-09-18",38.810001373291016,{"date":950,"close":951},"2025-09-19",39.08000183105469,{"date":953,"close":954},"2025-09-22",38.84000015258789,{"date":956,"close":957},"2025-09-23",38.189998626708984,{"date":959,"close":960},"2025-09-24",37.84000015258789,{"date":962,"close":963},"2025-09-25",38.06999969482422,{"date":965,"close":966},"2025-09-26",37.900001525878906,{"date":968,"close":969},"2025-09-29",37.880001068115234,{"date":971,"close":972},"2025-09-30",38.220001220703125,{"date":974,"close":773},"2025-10-01",{"date":976,"close":977},"2025-10-02",37.56999969482422,{"date":979,"close":980},"2025-10-03",38.41999816894531,{"date":982,"close":983},"2025-10-06",38.45000076293945,{"date":985,"close":986},"2025-10-07",38.439998626708984,{"date":988,"close":989},"2025-10-08",38.619998931884766,{"date":991,"close":992},"2025-10-09",38.130001068115234,{"date":994,"close":995},"2025-10-10",38.18000030517578,{"date":997,"close":998},"2025-10-13",38.68000030517578,{"date":1000,"close":1001},"2025-10-14",39.540000915527344,{"date":1003,"close":1004},"2025-10-15",39.7599983215332,{"date":1006,"close":1007},"2025-10-16",39.650001525878906,{"date":1009,"close":1010},"2025-10-17",39.209999084472656,{"date":1012,"close":1013},"2025-10-20",39.560001373291016,{"date":1015,"close":388},"2025-10-21",{"date":1017,"close":1018},"2025-10-22",39.349998474121094,{"date":1020,"close":1021},"2025-10-23",39.310001373291016,{"date":1023,"close":1024},"2025-10-24",39.599998474121094,{"date":1026,"close":791},"2025-10-27",{"date":1028,"close":871},"2025-10-28",{"date":1030,"close":1031},"2025-10-29",40.0099983215332,{"date":1033,"close":1034},"2025-10-30",39.75,{"date":1036,"close":1037},"2025-10-31",40.220001220703125,{"date":1039,"close":1040},"2025-11-03",39.56999969482422,{"date":1042,"close":1043},"2025-11-04",39.220001220703125,{"date":1045,"close":1046},"2025-11-05",39.619998931884766,{"date":1048,"close":1049},"2025-11-06",39.65999984741211,{"date":1051,"close":838},"2025-11-07",{"date":1053,"close":1054},"2025-11-10",39.38999938964844,{"date":1056,"close":1057},"2025-11-11",39.689998626708984,{"date":1059,"close":906},"2025-11-12",{"date":1061,"close":1062},"2025-11-13",39.709999084472656,{"date":1064,"close":1065},"2025-11-14",39.34000015258789,{"date":1067,"close":1068},"2025-11-17",38.91999816894531,{"date":1070,"close":1071},"2025-11-18",39.130001068115234,{"date":1073,"close":1074},"2025-11-19",39.41999816894531,{"date":1076,"close":924},"2025-11-20",{"date":1078,"close":1079},"2025-11-21",39.47999954223633,{"date":1081,"close":1082},"2025-11-24",40.18000030517578,{"date":1084,"close":874},"2025-11-25",{"date":1086,"close":856},"2025-11-26",{"date":1088,"close":1089},"2025-11-28",41.310001373291016,{"date":1091,"close":1092},"2025-12-01",41.43000030517578,{"date":1094,"close":1095},"2025-12-02",41.689998626708984,{"date":1097,"close":1098},"2025-12-03",41.0099983215332,{"date":1100,"close":403},"2025-12-04",{"date":1102,"close":1103},"2025-12-05",42.79999923706055,{"date":1105,"close":1106},"2025-12-08",41.880001068115234,{"date":1108,"close":1109},"2025-12-09",40.59000015258789,{"date":114,"close":456},{"date":1112,"close":1113},"2025-12-11",40.65999984741211,{"date":1115,"close":1116},"2025-12-12",39.959999084472656,{"date":1118,"close":1119},"2025-12-15",39.91999816894531,{"date":1121,"close":1122},"2025-12-16",39.849998474121094,{"date":1124,"close":1125},"2025-12-17",39.36000061035156,{"date":1127,"close":1043},"2025-12-18",{"date":1129,"close":1021},"2025-12-19",{"date":1131,"close":1132},"2025-12-22",39.06999969482422,{"date":1134,"close":954},"2025-12-23",{"date":1136,"close":1137},"2025-12-24",39.02000045776367,{"date":1139,"close":1140},"2025-12-26",39.16999816894531,{"date":1142,"close":1143},"2025-12-29",39.189998626708984,{"date":1145,"close":1146},"2025-12-30",39.040000915527344,{"date":1148,"close":1149},"2025-12-31",38.47999954223633,{"date":1151,"close":1152},"2026-01-02",38.63999938964844,{"date":1154,"close":1155},"2026-01-05",39.290000915527344,{"date":1157,"close":1158},"2026-01-06",39.59000015258789,{"date":1160,"close":1161},"2026-01-07",38.959999084472656,{"date":1163,"close":1164},"2026-01-08",38.400001525878906,{"date":1166,"close":1167},"2026-01-09",38.310001373291016,{"date":1169,"close":1170},"2026-01-12",38.470001220703125,{"date":1172,"close":939},"2026-01-13",{"date":1174,"close":1175},"2026-01-14",38.90999984741211,{"date":1177,"close":1178},"2026-01-15",39.25,{"date":239,"close":1180},40.16999816894531,{"date":1182,"close":370},"2026-01-20",{"date":1184,"close":1185},"2026-01-21",40.36000061035156,{"date":1187,"close":906},"2026-01-22",{"date":233,"close":1161},{"date":1190,"close":1106},"2026-01-26",{"date":1192,"close":1193},"2026-01-27",42.31999969482422,{"date":1195,"close":1196},"2026-01-28",42.56999969482422,{"date":1198,"close":1199},"2026-01-29",41.290000915527344,{"date":1201,"close":1202},"2026-01-30",42.540000915527344,{"date":1204,"close":1106},"2026-02-02",{"date":1206,"close":1207},"2026-02-03",41.36000061035156,{"date":1209,"close":1210},"2026-02-04",42.45000076293945,{"date":1212,"close":1213},"2026-02-05",42.36000061035156,{"date":1215,"close":1216},"2026-02-06",39.43000030517578,{"date":1218,"close":1062},"2026-02-09",{"date":1220,"close":1221},"2026-02-10",39.90999984741211,{"date":1223,"close":1224},"2026-02-11",40.279998779296875,{"date":1226,"close":1227},"2026-02-12",40.52000045776367,{"date":1229,"close":1230},"2026-02-13",40.84000015258789,{"date":1232,"close":1092},"2026-02-17",{"date":109,"close":1234},41.09000015258789,{"date":1236,"close":1230},"2026-02-19",{"date":1238,"close":1239},"2026-02-20",39.66999816894531,{"date":1241,"close":1242},"2026-02-23",38.40999984741211,{"date":1244,"close":924},"2026-02-24",{"date":1246,"close":1247},"2026-02-25",39.81999969482422,{"date":1249,"close":1250},"2026-02-26",39.63999938964844,{"date":1252,"close":486},"2026-02-27",{"date":1254,"close":1255},"2026-03-02",39.09000015258789,{"date":1257,"close":1258},"2026-03-03",39.119998931884766,{"date":1260,"close":998},"2026-03-04",{"date":1262,"close":462},"2026-03-05",{"date":1264,"close":1265},"2026-03-06",37.90999984741211,{"date":1267,"close":1265},"2026-03-09",{"date":1269,"close":1270},"2026-03-10",38.79999923706055,{"date":1272,"close":1178},"2026-03-11",{"date":1274,"close":1275},"2026-03-12",37.959999084472656,{"date":1277,"close":1278},"2026-03-13",38.09000015258789,{"date":1280,"close":1281},"2026-03-16",38.060001373291016,{"date":1283,"close":1281},"2026-03-17",{"date":1285,"close":1286},"2026-03-18",37.5099983215332,{"date":1288,"close":1289},"2026-03-19",37.459999084472656,{"date":1291,"close":1292},"2026-03-20",37.099998474121094,{"date":1294,"close":1295},"2026-03-23",37.38999938964844,{"date":1297,"close":1298},"2026-03-24",36.54999923706055,{"date":1300,"close":1301},"2026-03-25",36.720001220703125,{"date":1303,"close":1304},"2026-03-26",37,{"date":1306,"close":1307},"2026-03-27",35.65999984741211,{"date":1309,"close":1310},"2026-03-30",36.459999084472656,{"date":198,"close":1312},37.439998626708984,{"date":1314,"close":1315},"2026-04-01",37.9900016784668,{"date":1317,"close":1318},"2026-04-02",38.630001068115234,{"date":1320,"close":1321},"2026-04-06",38.13999938964844,{"date":1323,"close":1324},"2026-04-07",37.54999923706055,{"date":1326,"close":749},"2026-04-08",{"date":1328,"close":1329},"2026-04-09",38.2599983215332,{"date":1331,"close":812},"2026-04-10",{"date":1333,"close":1334},"2026-04-13",38.66999816894531,{"date":1336,"close":1270},"2026-04-14",{"date":1338,"close":1339},"2026-04-15",38.77000045776367,{"date":1341,"close":1342},"2026-04-16",38.709999084472656,{"date":1344,"close":1345},"2026-04-17",38.88999938964844,{"date":1347,"close":1348},"2026-04-20",38.849998474121094,{"date":1350,"close":1175},"2026-04-21",{"date":1352,"close":1353},"2026-04-22",39.060001373291016,{"date":1355,"close":1356},"2026-04-23",38.790000915527344,{"date":1358,"close":921},"2026-04-24",{"date":1360,"close":963},"2026-04-27",{"date":1362,"close":1363},"2026-04-28",38.43000030517578,{"date":1365,"close":1366},"2026-04-29",39.33000183105469,{"date":98,"close":370},{"date":1369,"close":1370},"2026-05-01",39.5099983215332,{"date":1372,"close":1074},"2026-05-04",{"date":1374,"close":1375},"2026-05-05",40.34000015258789,{"date":1377,"close":1378},"2026-05-06",40.02000045776367,{"date":1380,"close":367},"2026-05-07",{"date":1382,"close":498},"2026-05-08",{"date":1384,"close":980},"2026-05-11",{"date":1386,"close":1387},"2026-05-12",38.61000061035156,{"date":1389,"close":924},"2026-05-13",{"date":1391,"close":1392},"2026-05-14",38.119998931884766,{"date":1394,"close":1281},"2026-05-15",{"date":1396,"close":1242},"2026-05-18",{"date":1398,"close":963},"2026-05-19",{"date":61,"close":1334},{"date":1401,"close":1402},"2026-05-21",38.16999816894531,{"date":1404,"close":936},"2026-05-22",{"date":1406,"close":827},"2026-05-26",{"date":1408,"close":1292},"2026-05-27",{"date":1410,"close":1411},"2026-05-28",36.9900016784668,{"date":1413,"close":1414},"2026-05-29",37.13999938964844,{"date":1416,"close":444},"2026-06-01",{"date":1418,"close":1419},"2026-06-02",37.029998779296875,{"date":1421,"close":501},"2026-06-03",{"date":1423,"close":1289},"2026-06-04",{"date":1425,"close":773},"2026-06-05",{"date":1427,"close":1428},"2026-06-08",36.650001525878906,{"date":1430,"close":1431},"2026-06-09",36.97999954223633,{"date":1433,"close":1434},"2026-06-10",37.02000045776367,{"date":1436,"close":1437},"2026-06-11",36.400001525878906,{"date":1439,"close":1440},"2026-06-12",36.439998626708984,{"date":1442,"close":1443},"2026-06-15",36.029998779296875,{"date":1445,"close":1446},"2026-06-16",36.45000076293945,{"date":1448,"close":1449},"2026-06-17",36.15999984741211,{"date":1451,"close":770},"2026-06-18",{"date":1453,"close":1454},"2026-06-22",35.959999084472656,{"date":1456,"close":1457},"2026-06-23",35.779998779296875,{"date":1459,"close":1460},"2026-06-24",35.15999984741211,{"date":1462,"close":1463},"2026-06-25",35.7400016784668,{"date":1465,"close":1466},"2026-06-26",35.86000061035156,{"date":1468,"close":1469},"2026-06-29",35.099998474121094,{"date":1471,"close":435},"2026-06-30",{"date":1473,"close":1454},"2026-07-01",{"date":1475,"close":1476},"2026-07-02",36.310001373291016,{"date":1478,"close":1479},"2026-07-06",36.83000183105469,{"date":1481,"close":1482},"2026-07-07",36.790000915527344,{"date":1484,"close":1485},"2026-07-08",36.38999938964844,{"date":1487,"close":1488},"2026-07-09",36.7400016784668,{"date":1490,"close":1491},"2026-07-10",37.15999984741211,{"date":1493,"close":1494},"2026-07-13",37.349998474121094,{"date":1496,"close":1497},"2026-07-14",37.630001068115234,{"date":1499,"close":1500},"2026-07-15",38.099998474121094,{"date":1502,"close":1503},"2026-07-16",38.349998474121094,{"date":1505,"close":966},"2026-07-17",{"date":1507,"close":1275},"2026-07-20",{"date":1509,"close":1510},"2026-07-21",37.599998474121094,{"date":1512,"close":1513},"2026-07-22",37.34000015258789,{"date":1515,"close":1516},"2026-07-23",37.150001525878906,{"date":1518,"close":966},"2026-07-27",{"date":1520,"close":1494},"2026-07-28",{"date":1522,"close":1523},"2026-07-29",37.11000061035156,{"date":1525,"close":1301},"2026-07-30",{"date":1527,"close":1528},"2026-07-31",36.7599983215332,{"date":1530,"close":1411},"2026-08-03",{"date":47,"close":809},{"date":1533,"close":1292},"2026-08-05",{"date":1535,"close":1536},"2026-08-06",37.130001068115234,{"date":1538,"close":1539},"2026-08-07",37.119998931884766,{"date":1541,"close":1431},"2026-08-10",{"date":1543,"close":1434},"2026-08-11",{"date":1545,"close":1446},"2026-08-12",{"date":1547,"close":1548},"2026-08-13",36.59000015258789,{"date":196,"close":1428},{"count":200,"fetchedAt":1551,"source":191},"2026-08-16T21:06:46.119Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1553},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786914406013]