[{"data":1,"prerenderedAt":1620},["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-ALGN":25,"$fDMYjY8WEco5qLSWbXqDfekvCmC3F6Eh6JJD10_Y3j1Q":26,"ticker-mcap-ALGN":192,"ticker-profile-ALGN":202,"ticker-earnings-ALGN":216,"ticker-congress-ALGN":220,"i-lucide:info":1618},{"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},"1097149","ALIGN TECHNOLOGY INC","Manufacturing","ALGN",[34,47,53,60,66,73,78,84,91,96,101,110,119,126,131,138,143,150,155],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:13:50.000Z","0001193125-26-237334-0","Poul Mojdeh","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743760\u002F000119312526237334\u002F0001193125-26-237334-index.htm",1745,3553,"M","2026-05-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:12:42.000Z","0001193125-26-237333-0","Myong Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783781\u002F000119312526237333\u002F0001193125-26-237333-index.htm",9830,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:11:19.000Z","0001193125-26-237329-0","LARKIN C RAYMOND JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1097149\u002F000119312526237329\u002F0001193125-26-237329-index.htm",2326,27454,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:10:10.000Z","0001193125-26-237325-0","Dallas Kevin J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1730784\u002F000119312526237325\u002F0001193125-26-237325-index.htm",16168,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"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":69,"ownerTitle":38,"ownershipType":70,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:08:56.000Z","0001193125-26-237324-0","LACOB JOSEPH","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215490\u002F000119312526237324\u002F0001193125-26-237324-index.htm",135916,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:08:04.000Z","0001193125-26-237321-0","Conroy Kevin T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1306119\u002F000119312526237321\u002F0001193125-26-237321-index.htm",{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T23:07:06.000Z","0001193125-26-237320-0","MORROW GEORGE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1097149\u002F000119312526237320\u002F0001193125-26-237320-index.htm",5036,{"cik":29,"filedAt":85,"filingId":86,"formType":87,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-22T00:00:00.000Z","0001193125-26-237340-0","4","SIEGEL SUSAN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240363\u002F000119312526237340\u002F0001193125-26-237340-index.htm",10723,{"cik":29,"filedAt":85,"filingId":92,"formType":87,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-237344-0","Vitalone Britt J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1727010\u002F000119312526237344\u002F0001193125-26-237344-index.htm",1443,{"cik":29,"filedAt":85,"filingId":97,"formType":87,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-237339-0","Saia Andrea Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552993\u002F000119312526237339\u002F0001193125-26-237339-index.htm",17318,{"cik":29,"filedAt":102,"filingId":103,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":109,"intentLabel":45,"signalQuality":46},"2026-02-24T00:00:00.000Z","0001193125-26-067969-0","Coletti Julie Ann","EVP, CHIEF LEGAL & REGULATORY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777603\u002F000119312526067969\u002F0001193125-26-067969-index.htm",5864,13163,"2026-02-20",{"cik":29,"filedAt":102,"filingId":111,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":106,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":109,"intentLabel":117,"signalQuality":118},"0001193125-26-067969-1",190.02,1718,11445,326454.36000000004,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":102,"filingId":120,"formType":87,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":109,"intentLabel":45,"signalQuality":46},"0001193125-26-067963-0","HOGAN JOSEPH M","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233163\u002F000119312526067963\u002F0001193125-26-067963-index.htm",40248,225377,{"cik":29,"filedAt":102,"filingId":127,"formType":87,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":116,"transactionDate":109,"intentLabel":117,"signalQuality":118},"0001193125-26-067963-1",16107,209270,3060652.14,{"cik":29,"filedAt":102,"filingId":132,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":109,"intentLabel":45,"signalQuality":46},"0001193125-26-067975-0","Morici John","EVP, CHIEF FINANCIAL OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689552\u002F000119312526067975\u002F0001193125-26-067975-index.htm",7848,16085,{"cik":29,"filedAt":102,"filingId":139,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":135,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":116,"transactionDate":109,"intentLabel":117,"signalQuality":118},"0001193125-26-067975-1",2549,13536,484360.98000000004,{"cik":29,"filedAt":102,"filingId":144,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":43,"transactionDate":109,"intentLabel":45,"signalQuality":46},"0001193125-26-067973-0","Hockridge Stuart A","EVP, GLOBAL HR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1675043\u002F000119312526067973\u002F0001193125-26-067973-index.htm",4310,16102,{"cik":29,"filedAt":102,"filingId":151,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":147,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":116,"transactionDate":109,"intentLabel":117,"signalQuality":118},"0001193125-26-067973-1",1210,14892,229924.2,{"cik":29,"filedAt":156,"filingId":157,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":163,"transactionDate":164,"intentLabel":165,"signalQuality":166,"insiderHistory":167},"2026-02-20T00:00:00.000Z","0001193125-26-061949-0",189.3143,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689552\u002F000119312526061949\u002F0001193125-26-061949-index.htm",7969,8237,1508645.6567,"S","2026-02-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[170,173,176,179,182,185],{"ticker":171,"issuerName":172},"ANET","Arista Networks, Inc.",{"ticker":174,"issuerName":175},"HSY","HERSHEY CO",{"ticker":177,"issuerName":178},"TDG","TransDigm Group INC",{"ticker":180,"issuerName":181},"LEG","LEGGETT & PLATT INC",{"ticker":183,"issuerName":184},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":186,"issuerName":187},"ENS","EnerSys",{"count":189,"fetchedAt":190,"source":191},19,"2026-08-31T17:04:16.574Z","sqlite",{"data":193,"meta":199},{"value":194,"quality":195,"closeDate":196,"ageDays":197,"sharesAsOf":198},11194460008.237854,"fresh","2026-08-28",3,"2026-07-31",{"count":200,"fetchedAt":201,"source":191},1,"2026-08-31T17:04:16.576Z",{"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},"Joseph Hogan","Medical - Devices",21200,"2001-01-30","US","AZ","Tempe","https:\u002F\u002Fwww.aligntech.com",1.671,"122-208.31","2026-06-29T07:00:45.908Z",{"count":200,"fetchedAt":201,"source":191},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":200,"fetchedAt":201,"source":191},{"data":221,"meta":1616},{"congressTrades":222,"insiderTrades":223,"priceHistory":243,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"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":69,"ownerTitle":38,"ownershipType":70,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"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":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":86,"formType":87,"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":88,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":92,"formType":87,"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":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":97,"formType":87,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":102,"filingId":103,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":111,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":106,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":120,"formType":87,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":127,"formType":87,"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":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":116,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":132,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":43,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":139,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":135,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":116,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":144,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":43,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":151,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":147,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":116,"transactionDate":109},{"cik":29,"filedAt":156,"filingId":157,"formType":87,"originalSubmissionDate":25,"periodOfReport":25,"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":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":158,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":163,"transactionDate":164},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1525,1528,1531,1533,1536,1539,1542,1545,1548,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1596,1599,1602,1605,1608,1611,1614],{"date":245,"close":246},"2021-09-03",721.5,{"date":248,"close":249},"2021-09-10",720.6699829101562,{"date":251,"close":252},"2021-09-17",719.3800048828125,{"date":254,"close":255},"2021-09-24",725.239990234375,{"date":257,"close":258},"2021-10-01",662.0599975585938,{"date":260,"close":261},"2021-10-08",643.5599975585938,{"date":263,"close":264},"2021-10-15",589.6099853515625,{"date":266,"close":267},"2021-10-22",590.5599975585938,{"date":269,"close":270},"2021-10-29",624.3699951171875,{"date":272,"close":273},"2021-11-05",687.1900024414062,{"date":275,"close":276},"2021-11-12",687.7999877929688,{"date":278,"close":279},"2021-11-19",683.2899780273438,{"date":281,"close":282},"2021-11-26",634.219970703125,{"date":284,"close":285},"2021-12-03",619.75,{"date":287,"close":288},"2021-12-10",668.1199951171875,{"date":290,"close":291},"2021-12-17",609.0599975585938,{"date":293,"close":294},"2021-12-23",653.97998046875,{"date":296,"close":297},"2021-12-31",657.1799926757812,{"date":299,"close":300},"2022-01-07",546.989990234375,{"date":302,"close":303},"2022-01-14",524.6300048828125,{"date":305,"close":306},"2022-01-21",462.7799987792969,{"date":308,"close":309},"2022-01-28",463.9599914550781,{"date":311,"close":312},"2022-02-04",489.8599853515625,{"date":314,"close":315},"2022-02-11",509.1000061035156,{"date":317,"close":318},"2022-02-18",498.6499938964844,{"date":320,"close":321},"2022-02-25",512.5599975585938,{"date":323,"close":324},"2022-03-04",464.4800109863281,{"date":326,"close":327},"2022-03-11",400.6700134277344,{"date":329,"close":330},"2022-03-18",442.8699951171875,{"date":332,"close":333},"2022-03-25",430.44000244140625,{"date":335,"close":336},"2022-04-01",446.4100036621094,{"date":338,"close":339},"2022-04-08",420.55999755859375,{"date":341,"close":342},"2022-04-14",409.82000732421875,{"date":344,"close":345},"2022-04-22",360.57000732421875,{"date":347,"close":348},"2022-04-29",289.9100036621094,{"date":350,"close":351},"2022-05-06",280.4100036621094,{"date":353,"close":354},"2022-05-13",275.5199890136719,{"date":356,"close":357},"2022-05-20",275.0400085449219,{"date":359,"close":360},"2022-05-27",284.57000732421875,{"date":362,"close":363},"2022-06-03",273.6000061035156,{"date":365,"close":366},"2022-06-10",257.05999755859375,{"date":368,"close":369},"2022-06-17",234.47000122070312,{"date":371,"close":372},"2022-06-24",258.75,{"date":374,"close":375},"2022-07-01",247.33999633789062,{"date":377,"close":378},"2022-07-08",261.5199890136719,{"date":380,"close":381},"2022-07-15",254.8800048828125,{"date":383,"close":384},"2022-07-22",265.8800048828125,{"date":386,"close":387},"2022-07-29",280.9700012207031,{"date":389,"close":390},"2022-08-05",293.8900146484375,{"date":392,"close":393},"2022-08-12",289,{"date":395,"close":396},"2022-08-19",269.82000732421875,{"date":398,"close":399},"2022-08-26",252.4499969482422,{"date":401,"close":402},"2022-09-02",244.50999450683594,{"date":404,"close":405},"2022-09-09",263.1099853515625,{"date":407,"close":408},"2022-09-16",249.02000427246094,{"date":410,"close":411},"2022-09-23",222.42999267578125,{"date":413,"close":414},"2022-09-30",207.11000061035156,{"date":416,"close":417},"2022-10-07",211.5800018310547,{"date":419,"close":420},"2022-10-14",201.6300048828125,{"date":422,"close":423},"2022-10-21",207.6699981689453,{"date":425,"close":426},"2022-10-28",188.6199951171875,{"date":428,"close":429},"2022-11-04",180.92999267578125,{"date":431,"close":432},"2022-11-11",218.97999572753906,{"date":434,"close":435},"2022-11-18",193.55999755859375,{"date":437,"close":438},"2022-11-25",194.6699981689453,{"date":440,"close":441},"2022-12-02",198.41000366210938,{"date":443,"close":444},"2022-12-09",188.80999755859375,{"date":446,"close":447},"2022-12-16",198.2100067138672,{"date":449,"close":450},"2022-12-23",203.6699981689453,{"date":452,"close":453},"2022-12-30",210.89999389648438,{"date":455,"close":456},"2023-01-06",220.77000427246094,{"date":458,"close":459},"2023-01-13",239.75999450683594,{"date":461,"close":462},"2023-01-20",243.00999450683594,{"date":464,"close":465},"2023-01-27",269.20001220703125,{"date":467,"close":468},"2023-02-03",343.1000061035156,{"date":470,"close":471},"2023-02-10",315.80999755859375,{"date":473,"close":474},"2023-02-17",316.7099914550781,{"date":476,"close":477},"2023-02-24",306.2799987792969,{"date":479,"close":480},"2023-03-03",334.55999755859375,{"date":482,"close":483},"2023-03-10",312.7900085449219,{"date":485,"close":486},"2023-03-17",320.8699951171875,{"date":488,"close":489},"2023-03-24",306.70001220703125,{"date":491,"close":492},"2023-03-31",334.1400146484375,{"date":494,"close":495},"2023-04-06",323.1400146484375,{"date":497,"close":498},"2023-04-14",342.2699890136719,{"date":500,"close":501},"2023-04-21",355.1400146484375,{"date":503,"close":504},"2023-04-28",325.29998779296875,{"date":506,"close":507},"2023-05-05",313.6400146484375,{"date":509,"close":510},"2023-05-12",293.7099914550781,{"date":512,"close":513},"2023-05-19",290.989990234375,{"date":515,"close":516},"2023-05-26",285.3900146484375,{"date":518,"close":519},"2023-06-02",302,{"date":521,"close":522},"2023-06-09",304.44000244140625,{"date":524,"close":525},"2023-06-16",330.2900085449219,{"date":527,"close":528},"2023-06-23",328.8299865722656,{"date":530,"close":531},"2023-06-30",353.6400146484375,{"date":533,"close":534},"2023-07-07",329.5400085449219,{"date":536,"close":537},"2023-07-14",366.8800048828125,{"date":539,"close":540},"2023-07-21",337.3699951171875,{"date":542,"close":543},"2023-07-28",381.8999938964844,{"date":545,"close":546},"2023-08-04",361.44000244140625,{"date":548,"close":549},"2023-08-11",352.8800048828125,{"date":551,"close":552},"2023-08-18",350.3599853515625,{"date":554,"close":555},"2023-08-25",356.3500061035156,{"date":557,"close":558},"2023-09-01",374.8999938964844,{"date":560,"close":561},"2023-09-08",332.260009765625,{"date":563,"close":564},"2023-09-15",332.0899963378906,{"date":566,"close":567},"2023-09-22",298.55999755859375,{"date":569,"close":570},"2023-09-29",305.32000732421875,{"date":572,"close":573},"2023-10-06",284.6400146484375,{"date":575,"close":576},"2023-10-13",265.989990234375,{"date":578,"close":579},"2023-10-20",269.8800048828125,{"date":581,"close":582},"2023-10-27",190.94000244140625,{"date":584,"close":585},"2023-11-03",197.44000244140625,{"date":587,"close":588},"2023-11-10",192.1300048828125,{"date":590,"close":591},"2023-11-17",206.63999938964844,{"date":593,"close":594},"2023-11-24",219.47999572753906,{"date":596,"close":597},"2023-12-01",220.4499969482422,{"date":599,"close":600},"2023-12-08",221.22999572753906,{"date":602,"close":603},"2023-12-15",255.00999450683594,{"date":605,"close":606},"2023-12-22",271.8699951171875,{"date":608,"close":609},"2023-12-29",274,{"date":611,"close":612},"2024-01-05",264.67999267578125,{"date":614,"close":615},"2024-01-12",271.6400146484375,{"date":617,"close":618},"2024-01-19",266.3399963378906,{"date":620,"close":621},"2024-01-26",264.2799987792969,{"date":623,"close":624},"2024-02-02",273.8999938964844,{"date":626,"close":627},"2024-02-09",296.3699951171875,{"date":629,"close":630},"2024-02-16",308.7699890136719,{"date":632,"close":633},"2024-02-23",316.8800048828125,{"date":635,"close":636},"2024-03-01",300.010009765625,{"date":638,"close":639},"2024-03-08",312.489990234375,{"date":641,"close":642},"2024-03-15",314.3500061035156,{"date":644,"close":645},"2024-03-22",319.4200134277344,{"date":647,"close":648},"2024-03-28",327.9200134277344,{"date":650,"close":651},"2024-04-05",317.5799865722656,{"date":653,"close":654},"2024-04-12",314.9700012207031,{"date":656,"close":657},"2024-04-19",298.9800109863281,{"date":659,"close":660},"2024-04-26",309.0199890136719,{"date":662,"close":663},"2024-05-03",287.8699951171875,{"date":665,"close":666},"2024-05-10",271.70001220703125,{"date":668,"close":669},"2024-05-17",271.5,{"date":671,"close":672},"2024-05-24",255.6199951171875,{"date":674,"close":675},"2024-05-31",257.2099914550781,{"date":677,"close":678},"2024-06-07",255.5399932861328,{"date":680,"close":681},"2024-06-14",256.010009765625,{"date":683,"close":684},"2024-06-21",242.19000244140625,{"date":686,"close":687},"2024-06-28",241.42999267578125,{"date":689,"close":690},"2024-07-05",243.60000610351562,{"date":692,"close":693},"2024-07-12",242.64999389648438,{"date":695,"close":696},"2024-07-19",251.60000610351562,{"date":698,"close":597},"2024-07-26",{"date":700,"close":701},"2024-08-02",213.49000549316406,{"date":703,"close":704},"2024-08-09",214.9199981689453,{"date":706,"close":707},"2024-08-16",240.35000610351562,{"date":709,"close":710},"2024-08-23",233.97000122070312,{"date":712,"close":713},"2024-08-30",237.22000122070312,{"date":715,"close":716},"2024-09-06",221.14999389648438,{"date":718,"close":719},"2024-09-13",243.72999572753906,{"date":721,"close":722},"2024-09-20",252.85000610351562,{"date":724,"close":725},"2024-09-27",254.80999755859375,{"date":727,"close":728},"2024-10-04",241.35000610351562,{"date":730,"close":731},"2024-10-11",222.0399932861328,{"date":733,"close":734},"2024-10-18",219.6999969482422,{"date":736,"close":737},"2024-10-25",219.3000030517578,{"date":739,"close":740},"2024-11-01",208.5800018310547,{"date":742,"close":743},"2024-11-08",220.50999450683594,{"date":745,"close":746},"2024-11-15",223.69000244140625,{"date":748,"close":749},"2024-11-22",225.88999938964844,{"date":751,"close":752},"2024-11-29",232.77000427246094,{"date":754,"close":755},"2024-12-06",232.35000610351562,{"date":757,"close":758},"2024-12-13",235.38999938964844,{"date":760,"close":761},"2024-12-20",211.05999755859375,{"date":763,"close":764},"2024-12-27",211.42999267578125,{"date":766,"close":767},"2025-01-03",208.25999450683594,{"date":769,"close":770},"2025-01-10",212.1199951171875,{"date":772,"close":773},"2025-01-17",224.22999572753906,{"date":775,"close":776},"2025-01-24",233.3000030517578,{"date":778,"close":779},"2025-01-31",219.11000061035156,{"date":781,"close":782},"2025-02-07",210.5500030517578,{"date":784,"close":785},"2025-02-14",206.77000427246094,{"date":787,"close":788},"2025-02-21",190.42999267578125,{"date":790,"close":791},"2025-02-28",187.02999877929688,{"date":793,"close":794},"2025-03-07",173.75,{"date":796,"close":797},"2025-03-14",166.1999969482422,{"date":799,"close":800},"2025-03-21",168.61000061035156,{"date":802,"close":803},"2025-03-28",159.2100067138672,{"date":805,"close":806},"2025-04-04",153.50999450683594,{"date":808,"close":809},"2025-04-11",164.13999938964844,{"date":811,"close":812},"2025-04-17",171.41000366210938,{"date":814,"close":815},"2025-04-25",183.35000610351562,{"date":817,"close":818},"2025-05-02",179.82000732421875,{"date":820,"close":821},"2025-05-09",181.8800048828125,{"date":823,"close":824},"2025-05-16",188.2899932861328,{"date":826,"close":827},"2025-05-23",170.8000030517578,{"date":829,"close":830},"2025-05-30",180.94000244140625,{"date":832,"close":833},"2025-06-06",180.6199951171875,{"date":835,"close":836},"2025-06-13",177.85000610351562,{"date":838,"close":839},"2025-06-20",181.7899932861328,{"date":841,"close":842},"2025-06-27",188.52000427246094,{"date":844,"close":845},"2025-07-03",196.82000732421875,{"date":847,"close":848},"2025-07-11",202.27999877929688,{"date":850,"close":851},"2025-07-18",190.77000427246094,{"date":853,"close":854},"2025-07-25",205.55999755859375,{"date":856,"close":857},"2025-08-01",136.52000427246094,{"date":859,"close":860},"2025-08-08",139.8800048828125,{"date":862,"close":863},"2025-08-15",142.42999267578125,{"date":865,"close":866},"2025-08-22",149.57000732421875,{"date":868,"close":869},"2025-08-27",141.97999572753906,{"date":871,"close":872},"2025-08-28",141.1300048828125,{"date":874,"close":875},"2025-08-29",141.9600067138672,{"date":877,"close":878},"2025-09-02",137.16000366210938,{"date":880,"close":881},"2025-09-03",132.35000610351562,{"date":883,"close":884},"2025-09-04",134.6999969482422,{"date":886,"close":887},"2025-09-05",139.1199951171875,{"date":889,"close":890},"2025-09-08",136.86000061035156,{"date":892,"close":893},"2025-09-09",135.92999267578125,{"date":895,"close":896},"2025-09-10",132.94000244140625,{"date":898,"close":899},"2025-09-11",135.91000366210938,{"date":901,"close":902},"2025-09-12",131.55999755859375,{"date":904,"close":905},"2025-09-15",131.05999755859375,{"date":907,"close":908},"2025-09-16",131.82000732421875,{"date":910,"close":911},"2025-09-17",129.44000244140625,{"date":913,"close":914},"2025-09-18",132.57000732421875,{"date":916,"close":917},"2025-09-19",131.38999938964844,{"date":919,"close":920},"2025-09-22",131.17999267578125,{"date":922,"close":923},"2025-09-23",129,{"date":925,"close":926},"2025-09-24",128.17999267578125,{"date":928,"close":929},"2025-09-25",124.87999725341797,{"date":931,"close":932},"2025-09-26",126.19000244140625,{"date":934,"close":935},"2025-09-29",126.37000274658203,{"date":937,"close":938},"2025-09-30",125.22000122070312,{"date":940,"close":941},"2025-10-01",127.5199966430664,{"date":943,"close":944},"2025-10-02",128.6999969482422,{"date":946,"close":947},"2025-10-03",132.1699981689453,{"date":949,"close":950},"2025-10-06",131.5,{"date":952,"close":953},"2025-10-07",130.47000122070312,{"date":955,"close":956},"2025-10-08",133.08999633789062,{"date":958,"close":959},"2025-10-09",131.8699951171875,{"date":961,"close":962},"2025-10-10",125.79000091552734,{"date":964,"close":965},"2025-10-13",129.5399932861328,{"date":967,"close":968},"2025-10-14",129.7899932861328,{"date":970,"close":971},"2025-10-15",128.42999267578125,{"date":973,"close":974},"2025-10-16",129.83999633789062,{"date":976,"close":977},"2025-10-17",130.4499969482422,{"date":979,"close":980},"2025-10-20",134.92999267578125,{"date":982,"close":983},"2025-10-21",136.22000122070312,{"date":985,"close":986},"2025-10-22",135.5800018310547,{"date":988,"close":989},"2025-10-23",136,{"date":991,"close":992},"2025-10-24",135.2100067138672,{"date":994,"close":995},"2025-10-27",135.64999389648438,{"date":997,"close":998},"2025-10-28",133.13999938964844,{"date":1000,"close":1001},"2025-10-29",131.91000366210938,{"date":1003,"close":1004},"2025-10-30",138.42999267578125,{"date":1006,"close":1007},"2025-10-31",137.8800048828125,{"date":1009,"close":1010},"2025-11-03",138.52999877929688,{"date":1012,"close":1013},"2025-11-04",135.6699981689453,{"date":1015,"close":1016},"2025-11-05",137.2100067138672,{"date":1018,"close":1019},"2025-11-06",133.72999572753906,{"date":1021,"close":1022},"2025-11-07",134.83999633789062,{"date":1024,"close":1025},"2025-11-10",138.22999572753906,{"date":1027,"close":1028},"2025-11-11",144.49000549316406,{"date":1030,"close":1031},"2025-11-12",141.69000244140625,{"date":1033,"close":1034},"2025-11-13",139.4199981689453,{"date":1036,"close":1037},"2025-11-14",137.1300048828125,{"date":1039,"close":1040},"2025-11-17",132.61000061035156,{"date":1042,"close":1043},"2025-11-18",132.27999877929688,{"date":1045,"close":1046},"2025-11-19",133.67999267578125,{"date":1048,"close":1049},"2025-11-20",132.80999755859375,{"date":1051,"close":1052},"2025-11-21",142.55999755859375,{"date":1054,"close":1055},"2025-11-24",143.6300048828125,{"date":1057,"close":1058},"2025-11-25",147.5,{"date":1060,"close":1061},"2025-11-26",147.22999572753906,{"date":1063,"close":1064},"2025-11-28",147.19000244140625,{"date":1066,"close":1067},"2025-12-01",146.72000122070312,{"date":1069,"close":1070},"2025-12-02",150.92999267578125,{"date":1072,"close":1073},"2025-12-03",155,{"date":1075,"close":1076},"2025-12-04",156.83999633789062,{"date":1078,"close":1079},"2025-12-05",157.2100067138672,{"date":1081,"close":1082},"2025-12-08",157.67999267578125,{"date":1084,"close":1085},"2025-12-09",159,{"date":1087,"close":1088},"2025-12-10",164.5800018310547,{"date":1090,"close":1091},"2025-12-11",163.8699951171875,{"date":1093,"close":1094},"2025-12-12",165.42999267578125,{"date":1096,"close":1097},"2025-12-15",162.72999572753906,{"date":1099,"close":1100},"2025-12-16",162.88999938964844,{"date":1102,"close":1103},"2025-12-17",160.5800018310547,{"date":1105,"close":1106},"2025-12-18",161.44000244140625,{"date":1108,"close":1109},"2025-12-19",157.69000244140625,{"date":1111,"close":1112},"2025-12-22",159.27999877929688,{"date":1114,"close":1115},"2025-12-23",156.75999450683594,{"date":1117,"close":1118},"2025-12-24",157.83999633789062,{"date":1120,"close":1121},"2025-12-26",158.3699951171875,{"date":1123,"close":1118},"2025-12-29",{"date":1125,"close":1126},"2025-12-30",158.13999938964844,{"date":1128,"close":1129},"2025-12-31",156.14999389648438,{"date":1131,"close":1132},"2026-01-02",156.02999877929688,{"date":1134,"close":1135},"2026-01-05",160.1300048828125,{"date":1137,"close":1138},"2026-01-06",167.66000366210938,{"date":1140,"close":1141},"2026-01-07",166.80999755859375,{"date":1143,"close":1144},"2026-01-08",170.5800018310547,{"date":1146,"close":1147},"2026-01-09",172.7899932861328,{"date":1149,"close":1150},"2026-01-12",172,{"date":1152,"close":1153},"2026-01-13",170.1999969482422,{"date":1155,"close":1156},"2026-01-14",169.22999572753906,{"date":1158,"close":1159},"2026-01-15",171.47000122070312,{"date":1161,"close":1162},"2026-01-16",171.49000549316406,{"date":1164,"close":1165},"2026-01-20",165.5500030517578,{"date":1167,"close":1168},"2026-01-21",169.9499969482422,{"date":1170,"close":1171},"2026-01-22",168.9199981689453,{"date":1173,"close":1174},"2026-01-23",168.72999572753906,{"date":1176,"close":1177},"2026-01-26",167.64999389648438,{"date":1179,"close":1180},"2026-01-27",167.0399932861328,{"date":1182,"close":1183},"2026-01-28",164.9199981689453,{"date":1185,"close":1186},"2026-01-29",164.1199951171875,{"date":1188,"close":1189},"2026-01-30",163.02999877929688,{"date":1191,"close":1192},"2026-02-02",163.6300048828125,{"date":1194,"close":1195},"2026-02-03",157.0500030517578,{"date":1197,"close":1198},"2026-02-04",161.3000030517578,{"date":1200,"close":1201},"2026-02-05",175.6199951171875,{"date":1203,"close":1204},"2026-02-06",187.60000610351562,{"date":1206,"close":1207},"2026-02-09",192.5,{"date":1209,"close":1210},"2026-02-10",196.27000427246094,{"date":1212,"close":1213},"2026-02-11",197.50999450683594,{"date":1215,"close":1216},"2026-02-12",183.86000061035156,{"date":1218,"close":1219},"2026-02-13",186.77000427246094,{"date":1221,"close":1222},"2026-02-17",187.22000122070312,{"date":164,"close":1224},190.82000732421875,{"date":1226,"close":1227},"2026-02-19",189.39999389648438,{"date":109,"close":1229},190.02000427246094,{"date":1231,"close":1232},"2026-02-23",181.25999450683594,{"date":1234,"close":1235},"2026-02-24",185.52999877929688,{"date":1237,"close":1238},"2026-02-25",188.0500030517578,{"date":1240,"close":1241},"2026-02-26",189.1999969482422,{"date":1243,"close":1244},"2026-02-27",190.10000610351562,{"date":1246,"close":1247},"2026-03-02",189.02000427246094,{"date":1249,"close":1250},"2026-03-03",182.63999938964844,{"date":1252,"close":1253},"2026-03-04",182.16000366210938,{"date":1255,"close":1256},"2026-03-05",175.60000610351562,{"date":1258,"close":1259},"2026-03-06",174,{"date":1261,"close":1262},"2026-03-09",175.0500030517578,{"date":1264,"close":1265},"2026-03-10",169.42999267578125,{"date":1267,"close":1268},"2026-03-11",174.80999755859375,{"date":1270,"close":1271},"2026-03-12",166.9199981689453,{"date":1273,"close":1274},"2026-03-13",164.22999572753906,{"date":1276,"close":1277},"2026-03-16",169.4499969482422,{"date":1279,"close":1280},"2026-03-17",176.1199951171875,{"date":1282,"close":1283},"2026-03-18",172.41000366210938,{"date":1285,"close":1286},"2026-03-19",176.25,{"date":1288,"close":1289},"2026-03-20",173.17999267578125,{"date":1291,"close":1292},"2026-03-23",180.86000061035156,{"date":1294,"close":1295},"2026-03-24",179.33999633789062,{"date":1297,"close":1298},"2026-03-25",180.27000427246094,{"date":1300,"close":1301},"2026-03-26",177.3300018310547,{"date":1303,"close":1304},"2026-03-27",166.3800048828125,{"date":1306,"close":1307},"2026-03-30",166.25999450683594,{"date":1309,"close":1310},"2026-03-31",171.42999267578125,{"date":1312,"close":1313},"2026-04-01",172.72999572753906,{"date":1315,"close":1316},"2026-04-02",170.60000610351562,{"date":1318,"close":1319},"2026-04-06",171.8699951171875,{"date":1321,"close":1322},"2026-04-07",166.8699951171875,{"date":1324,"close":1325},"2026-04-08",176.8300018310547,{"date":1327,"close":1328},"2026-04-09",174.52999877929688,{"date":1330,"close":1331},"2026-04-10",173.13999938964844,{"date":1333,"close":1334},"2026-04-13",180.6699981689453,{"date":1336,"close":1337},"2026-04-14",184.69000244140625,{"date":1339,"close":1340},"2026-04-15",186.52999877929688,{"date":1342,"close":1343},"2026-04-16",185.02000427246094,{"date":1345,"close":1346},"2026-04-17",190.07000732421875,{"date":1348,"close":1349},"2026-04-20",191.66000366210938,{"date":1351,"close":1352},"2026-04-21",195.1999969482422,{"date":1354,"close":1355},"2026-04-22",196.0500030517578,{"date":1357,"close":1358},"2026-04-23",190.6699981689453,{"date":1360,"close":1361},"2026-04-24",189.61000061035156,{"date":1363,"close":1364},"2026-04-27",184.6999969482422,{"date":1366,"close":1367},"2026-04-28",177.27999877929688,{"date":1369,"close":1370},"2026-04-29",178.39999389648438,{"date":1372,"close":1373},"2026-04-30",176.00999450683594,{"date":1375,"close":1376},"2026-05-01",178.91000366210938,{"date":1378,"close":1379},"2026-05-04",171.8800048828125,{"date":1381,"close":1382},"2026-05-05",168.7100067138672,{"date":1384,"close":1385},"2026-05-06",173.94000244140625,{"date":1387,"close":1388},"2026-05-07",168.38999938964844,{"date":1390,"close":1391},"2026-05-08",168.77999877929688,{"date":1393,"close":1394},"2026-05-11",164.61000061035156,{"date":1396,"close":1397},"2026-05-12",165.7899932861328,{"date":1399,"close":1400},"2026-05-13",161.75,{"date":1402,"close":1403},"2026-05-14",160.52999877929688,{"date":1405,"close":1406},"2026-05-15",157.25,{"date":1408,"close":1409},"2026-05-18",158.77999877929688,{"date":1411,"close":1412},"2026-05-19",155.16000366210938,{"date":44,"close":1414},163.3800048828125,{"date":1416,"close":1417},"2026-05-21",163.0399932861328,{"date":1419,"close":1420},"2026-05-22",163.61000061035156,{"date":1422,"close":1423},"2026-05-26",163.5500030517578,{"date":1425,"close":1426},"2026-05-27",162.8800048828125,{"date":1428,"close":1429},"2026-05-28",173.25,{"date":1431,"close":1432},"2026-05-29",174.9499969482422,{"date":1434,"close":1435},"2026-06-01",169.77000427246094,{"date":1437,"close":1438},"2026-06-02",166.69000244140625,{"date":1440,"close":1441},"2026-06-03",161.7100067138672,{"date":1443,"close":1444},"2026-06-04",168.2899932861328,{"date":1446,"close":1447},"2026-06-05",167.74000549316406,{"date":1449,"close":1450},"2026-06-08",172.0500030517578,{"date":1452,"close":1453},"2026-06-09",178.10000610351562,{"date":1455,"close":1456},"2026-06-10",170.5,{"date":1458,"close":1459},"2026-06-11",176.50999450683594,{"date":1461,"close":1462},"2026-06-12",174.83999633789062,{"date":1464,"close":1465},"2026-06-15",178.25999450683594,{"date":1467,"close":1468},"2026-06-16",179.52000427246094,{"date":1470,"close":1471},"2026-06-17",173.52999877929688,{"date":1473,"close":1474},"2026-06-18",182.0800018310547,{"date":1476,"close":1477},"2026-06-22",173.75999450683594,{"date":1479,"close":1480},"2026-06-23",168.49000549316406,{"date":1482,"close":1483},"2026-06-24",170.89999389648438,{"date":1485,"close":1486},"2026-06-25",175.7100067138672,{"date":1488,"close":1489},"2026-06-26",178.42999267578125,{"date":1491,"close":1492},"2026-06-29",173.42999267578125,{"date":1494,"close":1495},"2026-06-30",168.66000366210938,{"date":1497,"close":1498},"2026-07-01",181.49000549316406,{"date":1500,"close":1501},"2026-07-02",184.52000427246094,{"date":1503,"close":1504},"2026-07-06",188.38999938964844,{"date":1506,"close":1507},"2026-07-07",185.22000122070312,{"date":1509,"close":1510},"2026-07-08",174.67999267578125,{"date":1512,"close":1513},"2026-07-09",178.1699981689453,{"date":1515,"close":1516},"2026-07-10",179.4499969482422,{"date":1518,"close":1519},"2026-07-13",180.58999633789062,{"date":1521,"close":1522},"2026-07-14",178.4600067138672,{"date":1524,"close":1232},"2026-07-15",{"date":1526,"close":1527},"2026-07-16",178.41000366210938,{"date":1529,"close":1530},"2026-07-17",176.75999450683594,{"date":1532,"close":1262},"2026-07-20",{"date":1534,"close":1535},"2026-07-21",177.5,{"date":1537,"close":1538},"2026-07-22",172.4600067138672,{"date":1540,"close":1541},"2026-07-23",168.24000549316406,{"date":1543,"close":1544},"2026-07-24",167.01499938964844,{"date":1546,"close":1547},"2026-07-27",168.0500030517578,{"date":1549,"close":1256},"2026-07-28",{"date":1551,"close":1552},"2026-07-29",180.0800018310547,{"date":1554,"close":1555},"2026-07-30",173.41000366210938,{"date":198,"close":1557},169.16000366210938,{"date":1559,"close":1560},"2026-08-03",172.88999938964844,{"date":1562,"close":1563},"2026-08-04",173.27000427246094,{"date":1565,"close":1566},"2026-08-05",174.8300018310547,{"date":1568,"close":1569},"2026-08-06",169.0800018310547,{"date":1571,"close":1572},"2026-08-07",173.66000366210938,{"date":1574,"close":1575},"2026-08-10",176.0399932861328,{"date":1577,"close":1578},"2026-08-11",172.9600067138672,{"date":1580,"close":1581},"2026-08-12",174.02000427246094,{"date":1583,"close":1584},"2026-08-13",176.1999969482422,{"date":1586,"close":1587},"2026-08-14",181.30999755859375,{"date":1589,"close":1590},"2026-08-17",171.16000366210938,{"date":1592,"close":1593},"2026-08-18",167.91000366210938,{"date":1595,"close":1417},"2026-08-19",{"date":1597,"close":1598},"2026-08-20",158.94000244140625,{"date":1600,"close":1601},"2026-08-21",162.5500030517578,{"date":1603,"close":1604},"2026-08-24",159.63999938964844,{"date":1606,"close":1607},"2026-08-25",159.61000061035156,{"date":1609,"close":1610},"2026-08-26",159.13999938964844,{"date":1612,"close":1613},"2026-08-27",158.83999633789062,{"date":196,"close":1615},157.5800018310547,{"count":200,"fetchedAt":1617,"source":191},"2026-08-31T17:04:16.592Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1619},"\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>",1788195856491]