[{"data":1,"prerenderedAt":1519},["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-CVBF":25,"$fCAFW2fK5VtAHnR6RbKQ1CEvrbIV6s9lKEd2CTuuSquE":26,"ticker-mcap-CVBF":232,"ticker-profile-CVBF":241,"ticker-earnings-CVBF":255,"ticker-congress-CVBF":259,"i-lucide:info":1517},{"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":228},{"identity":28,"transactions":33,"sectorSlug":208,"relatedTickers":209},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"354647","CVB FINANCIAL CORP","Finance & Insurance","CVBF",[34,51,65,76,90,100,106,112,117,123,129,134,140,151,159,170,179,187,190,194],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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},"2026-07-28T00:00:00.000Z","0000354647-26-000110-0","4","O Brien Raymond V III","","D",22.765,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558716\u002F000035464726000110\u002F0000354647-26-000110-index.htm",20000,85780,455300,"P","2026-07-28","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-06-09T00:00:00.000Z","0000354647-26-000106-0","WOHL RICHARD H","EVP & General Counsel",20.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223126\u002F000035464726000106\u002F0000354647-26-000106-index.htm",8944,41244.642,183352,"F","2026-06-05","Tax withholding","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":61,"transactionDate":75,"intentLabel":63,"signalQuality":64},"2026-06-04T00:32:33.000Z","0000354647-26-000104-0","DeAngelis Yamynn","EVP Chief Risk Officer",20.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733262\u002F000035464726000104\u002F0000354647-26-000104-index.htm",11109,122848,223290.90000000002,"2026-06-01",{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":87},"2026-05-22T00:00:00.000Z","0000354647-26-000102-0","Borba George A Jr","I",20.4521,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562449\u002F000035464726000102\u002F0000354647-26-000102-index.htm",48894,895202,999984.9774000001,"2026-05-22",{"daysSinceLastFiling":88,"isFirstFiling":6,"priorFilingDate":89},1,"2026-05-20T00:30:29.000Z",{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:45:21.000Z","0000354647-26-000100-0","Stephens Timothy Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2094043\u002F000035464726000100\u002F0000354647-26-000100-index.htm",4187,6468,"A","2026-05-20","Stock award",{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":95,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:42:55.000Z","0000354647-26-000098-0","Oswalt Hal W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595220\u002F000035464726000098\u002F0000354647-26-000098-index.htm",53780,{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":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":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":95,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:38:44.000Z","0000354647-26-000096-0","Olvera Jane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846658\u002F000035464726000096\u002F0000354647-26-000096-index.htm",29097,{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":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":4,"rawFilingUrl":115,"shares":95,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:32:46.000Z","0000354647-26-000093-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558716\u002F000035464726000093\u002F0000354647-26-000093-index.htm",65780,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":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":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":95,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:25:05.000Z","0000354647-26-000090-0","Kan Anna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681468\u002F000035464726000090\u002F0000354647-26-000090-index.htm",35780,{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":95,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:19:13.000Z","0000354647-26-000088-0","Del Guercio Stephen A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1561350\u002F000035464726000088\u002F0000354647-26-000088-index.htm",51491,{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":95,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T01:00:03.000Z","0000354647-26-000084-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562449\u002F000035464726000084\u002F0000354647-26-000084-index.htm",59012,{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":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":137,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":95,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-21T00:32:08.000Z","0000354647-26-000082-0","BIAGINI KOMAS JULIANNE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233066\u002F000035464726000082\u002F0000354647-26-000082-index.htm",48513,{"cik":29,"filedAt":89,"filingId":141,"formType":25,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":147,"intentLabel":48,"signalQuality":49,"insiderHistory":148},"0000354647-26-000078-0",19.8515,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562449\u002F000035464726000078\u002F0000354647-26-000078-index.htm",25187,846308,499999.73050000006,"2026-05-19",{"daysSinceLastFiling":149,"isFirstFiling":6,"priorFilingDate":150},5,"2026-05-15T00:00:00.000Z",{"cik":29,"filedAt":152,"filingId":153,"formType":37,"originalSubmissionDate":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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":64},"2026-05-20T00:00:00.000Z","0000354647-26-000080-0","Ehrnman Roger Lynn","EVP, Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2133175\u002F000035464726000080\u002F0000354647-26-000080-index.htm",10000,10500,{"cik":29,"filedAt":150,"filingId":160,"formType":37,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":46,"transactionDate":166,"intentLabel":48,"signalQuality":49,"insiderHistory":167},"0000354647-26-000076-0",19.922,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562449\u002F000035464726000076\u002F0000354647-26-000076-index.htm",25097,821121,499982.434,"2026-05-14",{"daysSinceLastFiling":168,"isFirstFiling":6,"priorFilingDate":169},3,"2026-05-12T00:00:00.000Z",{"cik":29,"filedAt":169,"filingId":171,"formType":37,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":172,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":46,"transactionDate":177,"intentLabel":48,"signalQuality":49,"insiderHistory":178},"0000354647-26-000074-0",19.9034,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562449\u002F000035464726000074\u002F0000354647-26-000074-index.htm",50242,796024,999986.6228,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":180,"filingId":181,"formType":37,"originalSubmissionDate":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":182,"ownerTitle":183,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":97,"transactionDate":186,"intentLabel":99,"signalQuality":64},"2026-04-21T00:00:00.000Z","0000354647-26-000070-0","Jones Robertson Clay JR","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788938\u002F000035464726000070\u002F0000354647-26-000070-index.htm",244767,"2026-04-17",{"cik":29,"filedAt":180,"filingId":188,"formType":37,"originalSubmissionDate":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":182,"ownerTitle":183,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":157,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":97,"transactionDate":186,"intentLabel":99,"signalQuality":64},"0000354647-26-000070-1",254767,{"cik":29,"filedAt":180,"filingId":191,"formType":37,"originalSubmissionDate":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":137,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":97,"transactionDate":186,"intentLabel":99,"signalQuality":64},"0000354647-26-000066-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233066\u002F000035464726000066\u002F0000354647-26-000066-index.htm",44326,{"cik":29,"filedAt":195,"filingId":196,"formType":37,"originalSubmissionDate":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":197,"ownerTitle":198,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":204,"transactionDate":205,"intentLabel":206,"signalQuality":207},"2026-04-03T00:00:00.000Z","0000354647-26-000061-0","Nicholson E Allen","EVP & CFO",16.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1651815\u002F000035464726000061\u002F0000354647-26-000061-index.htm",6000,133776,99720,"M","2026-03-31","Option exercise (held)","mechanical-buy","finance-insurance",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":214,"issuerName":215},"COIN","Coinbase Global, Inc.",{"ticker":217,"issuerName":218},"CRCL","Circle Internet Group, Inc.",{"ticker":220,"issuerName":221},"TRUP","TRUPANION, INC.",{"ticker":223,"issuerName":224},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":226,"issuerName":227},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":229,"fetchedAt":230,"source":231},20,"2026-07-29T01:06:04.461Z","sqlite",{"data":233,"meta":239},{"value":234,"quality":235,"closeDate":236,"ageDays":237,"sharesAsOf":238},3970241910,"fresh","2026-07-27",2,"2026-05-01",{"count":88,"fetchedAt":240,"source":231},"2026-07-29T01:06:04.463Z",{"data":242,"meta":254},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":248,"city":249,"website":250,"exchangeShort":25,"marketCap":25,"beta":251,"range52w":252,"fetchedAt":253},"E. Allen Nicholson","Banks - Regional",1089,"1983-04-04","US","CA","Ontario","https:\u002F\u002Fwww.cbbank.com",0.671,"17.95-22.57","2026-06-26T05:00:38.737Z",{"count":88,"fetchedAt":240,"source":231},{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":88,"fetchedAt":240,"source":231},{"data":260,"meta":1515},{"congressTrades":261,"insiderTrades":262,"priceHistory":283,"ticker":32},[],[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":61,"transactionDate":75},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":95,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":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":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":95,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":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":4,"rawFilingUrl":115,"shares":95,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":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":120,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":95,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":95,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":95,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":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":137,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":95,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":141,"formType":25,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":147},{"cik":29,"filedAt":152,"filingId":153,"formType":37,"originalSubmissionDate":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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":150,"filingId":160,"formType":37,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":46,"transactionDate":166},{"cik":29,"filedAt":169,"filingId":171,"formType":37,"originalSubmissionDate":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":79,"ownerTitle":39,"ownershipType":80,"pricePerShare":172,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":46,"transactionDate":177},{"cik":29,"filedAt":180,"filingId":181,"formType":37,"originalSubmissionDate":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":182,"ownerTitle":183,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":97,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":188,"formType":37,"originalSubmissionDate":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":182,"ownerTitle":183,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":157,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":97,"transactionDate":186},{"cik":29,"filedAt":180,"filingId":191,"formType":37,"originalSubmissionDate":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":137,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":97,"transactionDate":186},{"cik":29,"filedAt":195,"filingId":196,"formType":37,"originalSubmissionDate":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":197,"ownerTitle":198,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":204,"transactionDate":205},[284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,647,650,653,655,657,660,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,736,739,741,743,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,812,815,818,821,824,827,830,833,836,839,842,845,848,851,853,855,857,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,902,905,908,910,913,916,919,922,924,926,928,931,933,936,938,940,943,946,949,952,954,957,960,963,966,968,971,974,976,978,980,983,986,989,992,994,997,1000,1003,1005,1008,1011,1014,1017,1019,1022,1025,1028,1031,1034,1037,1039,1042,1044,1047,1049,1051,1053,1056,1059,1062,1064,1067,1070,1072,1074,1076,1078,1080,1083,1085,1087,1090,1093,1095,1098,1101,1103,1105,1108,1110,1113,1116,1119,1121,1123,1125,1127,1130,1133,1136,1138,1140,1143,1146,1148,1150,1152,1154,1156,1159,1161,1163,1165,1167,1169,1172,1175,1178,1181,1184,1186,1188,1190,1192,1194,1197,1200,1202,1205,1208,1211,1213,1215,1218,1221,1223,1226,1229,1232,1235,1237,1240,1243,1246,1248,1250,1253,1255,1257,1259,1262,1264,1266,1268,1271,1273,1275,1278,1281,1284,1286,1288,1291,1293,1295,1297,1299,1302,1304,1307,1309,1311,1313,1315,1317,1319,1322,1323,1325,1327,1330,1332,1335,1337,1340,1342,1345,1348,1351,1353,1356,1359,1361,1363,1366,1368,1370,1373,1375,1376,1378,1381,1384,1387,1389,1391,1392,1394,1395,1397,1399,1400,1401,1403,1405,1408,1410,1413,1415,1416,1419,1421,1423,1424,1426,1429,1432,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1502,1504,1507,1510,1513],{"date":285,"close":286},"2021-07-30",19.059999465942383,{"date":288,"close":289},"2021-08-06",19.889999389648438,{"date":291,"close":292},"2021-08-13",20.25,{"date":294,"close":295},"2021-08-20",20.34000015258789,{"date":297,"close":298},"2021-08-27",20.450000762939453,{"date":300,"close":301},"2021-09-03",19.940000534057617,{"date":303,"close":304},"2021-09-10",19.290000915527344,{"date":306,"close":307},"2021-09-17",19.309999465942383,{"date":309,"close":310},"2021-09-24",19.770000457763672,{"date":312,"close":313},"2021-10-01",20.639999389648438,{"date":315,"close":316},"2021-10-08",20.329999923706055,{"date":318,"close":319},"2021-10-15",19.989999771118164,{"date":321,"close":322},"2021-10-22",19.700000762939453,{"date":324,"close":325},"2021-10-29",20.020000457763672,{"date":327,"close":328},"2021-11-05",20.889999389648438,{"date":330,"close":331},"2021-11-12",20.649999618530273,{"date":333,"close":334},"2021-11-19",20.6200008392334,{"date":336,"close":337},"2021-11-26",19.610000610351562,{"date":339,"close":340},"2021-12-03",19.920000076293945,{"date":342,"close":343},"2021-12-10",20.989999771118164,{"date":345,"close":346},"2021-12-17",21.200000762939453,{"date":348,"close":349},"2021-12-23",21.520000457763672,{"date":351,"close":352},"2021-12-31",21.40999984741211,{"date":354,"close":355},"2022-01-07",22.8700008392334,{"date":357,"close":358},"2022-01-14",23.3700008392334,{"date":360,"close":361},"2022-01-21",22.290000915527344,{"date":363,"close":364},"2022-01-28",22.100000381469727,{"date":366,"close":367},"2022-02-04",22.790000915527344,{"date":369,"close":370},"2022-02-11",23.700000762939453,{"date":372,"close":373},"2022-02-18",23.959999084472656,{"date":375,"close":376},"2022-02-25",23.6299991607666,{"date":378,"close":379},"2022-03-04",23.239999771118164,{"date":381,"close":382},"2022-03-11",23.469999313354492,{"date":384,"close":385},"2022-03-18",22.8799991607666,{"date":387,"close":388},"2022-03-25",23.979999542236328,{"date":390,"close":391},"2022-04-01",23.110000610351562,{"date":393,"close":394},"2022-04-08",22.6299991607666,{"date":396,"close":397},"2022-04-14",22.770000457763672,{"date":399,"close":400},"2022-04-22",23.940000534057617,{"date":402,"close":403},"2022-04-29",23.020000457763672,{"date":405,"close":370},"2022-05-06",{"date":407,"close":408},"2022-05-13",23.600000381469727,{"date":410,"close":411},"2022-05-20",23.8799991607666,{"date":413,"close":414},"2022-05-27",24.8799991607666,{"date":416,"close":417},"2022-06-03",24.920000076293945,{"date":419,"close":420},"2022-06-10",24.049999237060547,{"date":422,"close":423},"2022-06-17",24.1299991607666,{"date":425,"close":426},"2022-06-24",24.760000228881836,{"date":428,"close":429},"2022-07-01",25.149999618530273,{"date":431,"close":432},"2022-07-08",24.59000015258789,{"date":434,"close":435},"2022-07-15",24.399999618530273,{"date":437,"close":438},"2022-07-22",25.969999313354492,{"date":440,"close":441},"2022-07-29",26.670000076293945,{"date":443,"close":444},"2022-08-05",26.229999542236328,{"date":446,"close":447},"2022-08-12",27.6299991607666,{"date":449,"close":450},"2022-08-19",27.530000686645508,{"date":452,"close":453},"2022-08-26",26.959999084472656,{"date":455,"close":456},"2022-09-02",25.540000915527344,{"date":458,"close":459},"2022-09-09",25.729999542236328,{"date":461,"close":462},"2022-09-16",26.18000030517578,{"date":464,"close":465},"2022-09-23",26.299999237060547,{"date":467,"close":468},"2022-09-30",25.31999969482422,{"date":470,"close":471},"2022-10-07",26.059999465942383,{"date":473,"close":474},"2022-10-14",27.100000381469727,{"date":476,"close":477},"2022-10-21",26.149999618530273,{"date":479,"close":480},"2022-10-28",28.479999542236328,{"date":482,"close":483},"2022-11-04",28.43000030517578,{"date":485,"close":486},"2022-11-11",28.149999618530273,{"date":488,"close":489},"2022-11-18",27.780000686645508,{"date":491,"close":492},"2022-11-25",28.34000015258789,{"date":494,"close":495},"2022-12-02",28.6299991607666,{"date":497,"close":498},"2022-12-09",26.90999984741211,{"date":500,"close":501},"2022-12-16",25.530000686645508,{"date":503,"close":504},"2022-12-23",26.190000534057617,{"date":506,"close":507},"2022-12-30",25.75,{"date":509,"close":510},"2023-01-06",25.15999984741211,{"date":512,"close":513},"2023-01-13",25.59000015258789,{"date":515,"close":516},"2023-01-20",24.729999542236328,{"date":518,"close":519},"2023-01-27",23.93000030517578,{"date":521,"close":522},"2023-02-03",25.469999313354492,{"date":524,"close":525},"2023-02-10",24.489999771118164,{"date":527,"close":528},"2023-02-17",24.360000610351562,{"date":530,"close":531},"2023-02-24",24.329999923706055,{"date":533,"close":534},"2023-03-03",24.100000381469727,{"date":536,"close":537},"2023-03-10",21.610000610351562,{"date":539,"close":540},"2023-03-17",18.350000381469727,{"date":542,"close":543},"2023-03-24",17.079999923706055,{"date":545,"close":546},"2023-03-31",16.68000030517578,{"date":548,"close":549},"2023-04-06",16.200000762939453,{"date":551,"close":552},"2023-04-14",15.449999809265137,{"date":554,"close":555},"2023-04-21",15.3100004196167,{"date":557,"close":558},"2023-04-28",14.970000267028809,{"date":560,"close":561},"2023-05-05",12.229999542236328,{"date":563,"close":564},"2023-05-12",11.119999885559082,{"date":566,"close":567},"2023-05-19",11.510000228881836,{"date":569,"close":570},"2023-05-26",12.600000381469727,{"date":572,"close":573},"2023-06-02",13.359999656677246,{"date":575,"close":576},"2023-06-09",14.449999809265137,{"date":578,"close":579},"2023-06-16",14.800000190734863,{"date":581,"close":582},"2023-06-23",12.970000267028809,{"date":584,"close":585},"2023-06-30",13.279999732971191,{"date":587,"close":588},"2023-07-07",13.600000381469727,{"date":590,"close":576},"2023-07-14",{"date":592,"close":593},"2023-07-21",15.949999809265137,{"date":595,"close":596},"2023-07-28",18.56999969482422,{"date":598,"close":599},"2023-08-04",19.34000015258789,{"date":601,"close":602},"2023-08-11",19.280000686645508,{"date":604,"close":605},"2023-08-18",17.68000030517578,{"date":607,"close":608},"2023-08-25",17.3700008392334,{"date":610,"close":611},"2023-09-01",18.170000076293945,{"date":613,"close":614},"2023-09-08",17.299999237060547,{"date":616,"close":617},"2023-09-15",17.309999465942383,{"date":619,"close":620},"2023-09-22",16.260000228881836,{"date":622,"close":623},"2023-09-29",16.56999969482422,{"date":625,"close":626},"2023-10-06",16.280000686645508,{"date":628,"close":629},"2023-10-13",15.720000267028809,{"date":631,"close":632},"2023-10-20",15.630000114440918,{"date":634,"close":635},"2023-10-27",15.680000305175781,{"date":637,"close":638},"2023-11-03",17.6299991607666,{"date":640,"close":626},"2023-11-10",{"date":642,"close":643},"2023-11-17",18.510000228881836,{"date":645,"close":646},"2023-11-24",17.850000381469727,{"date":648,"close":649},"2023-12-01",19.010000228881836,{"date":651,"close":652},"2023-12-08",19.6200008392334,{"date":654,"close":328},"2023-12-15",{"date":656,"close":298},"2023-12-22",{"date":658,"close":659},"2023-12-29",20.190000534057617,{"date":661,"close":662},"2024-01-05",19.350000381469727,{"date":664,"close":665},"2024-01-12",19.079999923706055,{"date":667,"close":649},"2024-01-19",{"date":669,"close":670},"2024-01-26",17.920000076293945,{"date":672,"close":673},"2024-02-02",16.860000610351562,{"date":675,"close":676},"2024-02-09",17.18000030517578,{"date":678,"close":679},"2024-02-16",17.43000030517578,{"date":681,"close":682},"2024-02-23",17.389999389648438,{"date":684,"close":685},"2024-03-01",16.790000915527344,{"date":687,"close":688},"2024-03-08",17.700000762939453,{"date":690,"close":691},"2024-03-15",16.729999542236328,{"date":693,"close":694},"2024-03-22",17,{"date":696,"close":697},"2024-03-28",17.84000015258789,{"date":699,"close":700},"2024-04-05",16.760000228881836,{"date":702,"close":703},"2024-04-12",16.209999084472656,{"date":705,"close":706},"2024-04-19",16.6299991607666,{"date":708,"close":709},"2024-04-26",16.479999542236328,{"date":711,"close":712},"2024-05-03",17.209999084472656,{"date":714,"close":715},"2024-05-10",17.219999313354492,{"date":717,"close":679},"2024-05-17",{"date":719,"close":720},"2024-05-24",16.299999237060547,{"date":722,"close":723},"2024-05-31",16.540000915527344,{"date":725,"close":726},"2024-06-07",16.459999084472656,{"date":728,"close":729},"2024-06-14",16.079999923706055,{"date":731,"close":732},"2024-06-21",16.40999984741211,{"date":734,"close":735},"2024-06-28",17.239999771118164,{"date":737,"close":738},"2024-07-05",16.709999084472656,{"date":740,"close":688},"2024-07-12",{"date":742,"close":649},"2024-07-19",{"date":744,"close":745},"2024-07-26",20.040000915527344,{"date":747,"close":748},"2024-08-02",17.520000457763672,{"date":750,"close":751},"2024-08-09",16.75,{"date":753,"close":543},"2024-08-16",{"date":755,"close":756},"2024-08-23",18.190000534057617,{"date":758,"close":759},"2024-08-30",18.420000076293945,{"date":761,"close":762},"2024-09-06",17.1299991607666,{"date":764,"close":765},"2024-09-13",17.709999084472656,{"date":767,"close":768},"2024-09-20",18.25,{"date":770,"close":771},"2024-09-27",17.729999542236328,{"date":773,"close":774},"2024-10-04",18.049999237060547,{"date":776,"close":777},"2024-10-11",18.809999465942383,{"date":779,"close":780},"2024-10-18",19.549999237060547,{"date":782,"close":783},"2024-10-25",19.229999542236328,{"date":785,"close":786},"2024-11-01",19.270000457763672,{"date":788,"close":789},"2024-11-08",22,{"date":791,"close":792},"2024-11-15",22.520000457763672,{"date":794,"close":795},"2024-11-22",23.829999923706055,{"date":797,"close":798},"2024-11-29",23.420000076293945,{"date":800,"close":801},"2024-12-06",23.25,{"date":803,"close":804},"2024-12-13",22.709999084472656,{"date":806,"close":789},"2024-12-20",{"date":808,"close":809},"2024-12-27",21.950000762939453,{"date":811,"close":346},"2025-01-03",{"date":813,"close":814},"2025-01-10",19.59000015258789,{"date":816,"close":817},"2025-01-17",20.530000686645508,{"date":819,"close":820},"2025-01-24",20.690000534057617,{"date":822,"close":823},"2025-01-31",20.84000015258789,{"date":825,"close":826},"2025-02-07",20.43000030517578,{"date":828,"close":829},"2025-02-14",20.280000686645508,{"date":831,"close":832},"2025-02-21",19.81999969482422,{"date":834,"close":835},"2025-02-28",20.170000076293945,{"date":837,"close":838},"2025-03-07",19.440000534057617,{"date":840,"close":841},"2025-03-14",18.780000686645508,{"date":843,"close":844},"2025-03-21",18.700000762939453,{"date":846,"close":847},"2025-03-28",18.459999084472656,{"date":849,"close":850},"2025-04-04",16.850000381469727,{"date":852,"close":732},"2025-04-11",{"date":854,"close":688},"2025-04-17",{"date":856,"close":847},"2025-04-25",{"date":858,"close":665},"2025-05-02",{"date":860,"close":861},"2025-05-09",19.18000030517578,{"date":863,"close":864},"2025-05-16",19.780000686645508,{"date":866,"close":867},"2025-05-23",18.940000534057617,{"date":869,"close":870},"2025-05-30",18.75,{"date":872,"close":873},"2025-06-06",19,{"date":875,"close":876},"2025-06-13",18.540000915527344,{"date":878,"close":879},"2025-06-20",18.5,{"date":881,"close":882},"2025-06-27",19.68000030517578,{"date":884,"close":885},"2025-07-03",20.969999313354492,{"date":887,"close":888},"2025-07-11",20.81999969482422,{"date":890,"close":891},"2025-07-18",21.079999923706055,{"date":893,"close":786},"2025-07-25",{"date":895,"close":896},"2025-07-28",19.3799991607666,{"date":898,"close":899},"2025-07-29",19.170000076293945,{"date":901,"close":841},"2025-07-30",{"date":903,"close":904},"2025-07-31",18.690000534057617,{"date":906,"close":907},"2025-08-01",18.3700008392334,{"date":909,"close":904},"2025-08-04",{"date":911,"close":912},"2025-08-05",19.15999984741211,{"date":914,"close":915},"2025-08-06",19.040000915527344,{"date":917,"close":918},"2025-08-07",19.030000686645508,{"date":920,"close":921},"2025-08-08",18.850000381469727,{"date":923,"close":777},"2025-08-11",{"date":925,"close":322},"2025-08-12",{"date":927,"close":832},"2025-08-13",{"date":929,"close":930},"2025-08-14",19.65999984741211,{"date":932,"close":599},"2025-08-15",{"date":934,"close":935},"2025-08-18",19.420000076293945,{"date":937,"close":307},"2025-08-19",{"date":939,"close":304},"2025-08-20",{"date":941,"close":942},"2025-08-21",19.25,{"date":944,"close":945},"2025-08-22",20.270000457763672,{"date":947,"close":948},"2025-08-25",20.030000686645508,{"date":950,"close":951},"2025-08-26",20.260000228881836,{"date":953,"close":826},"2025-08-27",{"date":955,"close":956},"2025-08-28",20.209999084472656,{"date":958,"close":959},"2025-08-29",20.1299991607666,{"date":961,"close":962},"2025-09-02",19.899999618530273,{"date":964,"close":965},"2025-09-03",19.93000030517578,{"date":967,"close":298},"2025-09-04",{"date":969,"close":970},"2025-09-05",20.31999969482422,{"date":972,"close":973},"2025-09-08",20.200000762939453,{"date":975,"close":659},"2025-09-09",{"date":977,"close":316},"2025-09-10",{"date":979,"close":316},"2025-09-11",{"date":981,"close":982},"2025-09-12",20.100000381469727,{"date":984,"close":985},"2025-09-15",20.010000228881836,{"date":987,"close":988},"2025-09-16",19.510000228881836,{"date":990,"close":991},"2025-09-17",19.559999465942383,{"date":993,"close":956},"2025-09-18",{"date":995,"close":996},"2025-09-19",19.950000762939453,{"date":998,"close":999},"2025-09-22",19.670000076293945,{"date":1001,"close":1002},"2025-09-23",19.579999923706055,{"date":1004,"close":814},"2025-09-24",{"date":1006,"close":1007},"2025-09-25",19.530000686645508,{"date":1009,"close":1010},"2025-09-26",19.389999389648438,{"date":1012,"close":1013},"2025-09-29",19.06999969482422,{"date":1015,"close":1016},"2025-09-30",18.90999984741211,{"date":1018,"close":904},"2025-10-01",{"date":1020,"close":1021},"2025-10-02",18.790000915527344,{"date":1023,"close":1024},"2025-10-03",18.979999542236328,{"date":1026,"close":1027},"2025-10-06",19.100000381469727,{"date":1029,"close":1030},"2025-10-07",18.899999618530273,{"date":1032,"close":1033},"2025-10-08",18.84000015258789,{"date":1035,"close":1036},"2025-10-09",18.709999084472656,{"date":1038,"close":774},"2025-10-10",{"date":1040,"close":1041},"2025-10-13",18.559999465942383,{"date":1043,"close":602},"2025-10-14",{"date":1045,"close":1046},"2025-10-15",18.989999771118164,{"date":1048,"close":756},"2025-10-16",{"date":1050,"close":876},"2025-10-17",{"date":1052,"close":649},"2025-10-20",{"date":1054,"close":1055},"2025-10-21",18.729999542236328,{"date":1057,"close":1058},"2025-10-22",18.6200008392334,{"date":1060,"close":1061},"2025-10-23",18.649999618530273,{"date":1063,"close":1013},"2025-10-24",{"date":1065,"close":1066},"2025-10-27",18.959999084472656,{"date":1068,"close":1069},"2025-10-28",19.139999389648438,{"date":1071,"close":596},"2025-10-29",{"date":1073,"close":1041},"2025-10-30",{"date":1075,"close":907},"2025-10-31",{"date":1077,"close":847},"2025-11-03",{"date":1079,"close":847},"2025-11-04",{"date":1081,"close":1082},"2025-11-05",18.68000030517578,{"date":1084,"close":844},"2025-11-06",{"date":1086,"close":1036},"2025-11-07",{"date":1088,"close":1089},"2025-11-10",18.59000015258789,{"date":1091,"close":1092},"2025-11-11",18.719999313354492,{"date":1094,"close":1036},"2025-11-12",{"date":1096,"close":1097},"2025-11-13",18.639999389648438,{"date":1099,"close":1100},"2025-11-14",18.860000610351562,{"date":1102,"close":756},"2025-11-17",{"date":1104,"close":847},"2025-11-18",{"date":1106,"close":1107},"2025-11-19",18.6299991607666,{"date":1109,"close":1100},"2025-11-20",{"date":1111,"close":1112},"2025-11-21",19.469999313354492,{"date":1114,"close":1115},"2025-11-24",19.639999389648438,{"date":1117,"close":1118},"2025-11-25",20.219999313354492,{"date":1120,"close":301},"2025-11-26",{"date":1122,"close":882},"2025-11-28",{"date":1124,"close":310},"2025-12-01",{"date":1126,"close":864},"2025-12-02",{"date":1128,"close":1129},"2025-12-03",19.959999084472656,{"date":1131,"close":1132},"2025-12-04",19.84000015258789,{"date":1134,"close":1135},"2025-12-05",19.5,{"date":1137,"close":337},"2025-12-08",{"date":1139,"close":1115},"2025-12-09",{"date":1141,"close":1142},"2025-12-10",20.3700008392334,{"date":1144,"close":1145},"2025-12-11",20.229999542236328,{"date":1147,"close":340},"2025-12-12",{"date":1149,"close":659},"2025-12-15",{"date":1151,"close":229},"2025-12-16",{"date":1153,"close":292},"2025-12-17",{"date":1155,"close":930},"2025-12-18",{"date":1157,"close":1158},"2025-12-19",19.540000915527344,{"date":1160,"close":991},"2025-12-22",{"date":1162,"close":1158},"2025-12-23",{"date":1164,"close":1158},"2025-12-24",{"date":1166,"close":1002},"2025-12-26",{"date":1168,"close":861},"2025-12-29",{"date":1170,"close":1171},"2025-12-30",18.799999237060547,{"date":1173,"close":1174},"2025-12-31",18.600000381469727,{"date":1176,"close":1177},"2026-01-02",18.670000076293945,{"date":1179,"close":1180},"2026-01-05",19.149999618530273,{"date":1182,"close":1183},"2026-01-06",19.260000228881836,{"date":1185,"close":1013},"2026-01-07",{"date":1187,"close":991},"2026-01-08",{"date":1189,"close":1010},"2026-01-09",{"date":1191,"close":1013},"2026-01-12",{"date":1193,"close":1180},"2026-01-13",{"date":1195,"close":1196},"2026-01-14",19.299999237060547,{"date":1198,"close":1199},"2026-01-15",19.8799991607666,{"date":1201,"close":340},"2026-01-16",{"date":1203,"close":1204},"2026-01-20",19.760000228881836,{"date":1206,"close":1207},"2026-01-21",20.799999237060547,{"date":1209,"close":1210},"2026-01-22",20.729999542236328,{"date":1212,"close":1132},"2026-01-23",{"date":1214,"close":1132},"2026-01-26",{"date":1216,"close":1217},"2026-01-27",19.600000381469727,{"date":1219,"close":1220},"2026-01-28",19.360000610351562,{"date":1222,"close":988},"2026-01-29",{"date":1224,"close":1225},"2026-01-30",19.709999084472656,{"date":1227,"close":1228},"2026-02-02",20.1200008392334,{"date":1230,"close":1231},"2026-02-03",20.360000610351562,{"date":1233,"close":1234},"2026-02-04",20.75,{"date":1236,"close":885},"2026-02-05",{"date":1238,"close":1239},"2026-02-06",21.43000030517578,{"date":1241,"close":1242},"2026-02-09",21.219999313354492,{"date":1244,"close":1245},"2026-02-10",20.920000076293945,{"date":1247,"close":334},"2026-02-11",{"date":1249,"close":298},"2026-02-12",{"date":1251,"close":1252},"2026-02-13",20.549999237060547,{"date":1254,"close":1207},"2026-02-17",{"date":1256,"close":820},"2026-02-18",{"date":1258,"close":817},"2026-02-19",{"date":1260,"close":1261},"2026-02-20",20.479999542236328,{"date":1263,"close":1135},"2026-02-23",{"date":1265,"close":652},"2026-02-24",{"date":1267,"close":985},"2026-02-25",{"date":1269,"close":1270},"2026-02-26",19.979999542236328,{"date":1272,"close":783},"2026-02-27",{"date":1274,"close":991},"2026-03-02",{"date":1276,"close":1277},"2026-03-03",19.56999969482422,{"date":1279,"close":1280},"2026-03-04",19.489999771118164,{"date":1282,"close":1283},"2026-03-05",19.239999771118164,{"date":1285,"close":1016},"2026-03-06",{"date":1287,"close":1283},"2026-03-09",{"date":1289,"close":1290},"2026-03-10",18.81999969482422,{"date":1292,"close":777},"2026-03-11",{"date":1294,"close":1100},"2026-03-12",{"date":1296,"close":1021},"2026-03-13",{"date":1298,"close":649},"2026-03-16",{"date":1300,"close":1301},"2026-03-17",18.920000076293945,{"date":1303,"close":1089},"2026-03-18",{"date":1305,"close":1306},"2026-03-19",18.8799991607666,{"date":1308,"close":1174},"2026-03-20",{"date":1310,"close":783},"2026-03-23",{"date":1312,"close":861},"2026-03-24",{"date":1314,"close":602},"2026-03-25",{"date":1316,"close":599},"2026-03-26",{"date":1318,"close":1046},"2026-03-27",{"date":1320,"close":1321},"2026-03-30",19.09000015258789,{"date":205,"close":1010},{"date":1324,"close":1135},"2026-04-01",{"date":1326,"close":930},"2026-04-02",{"date":1328,"close":1329},"2026-04-06",19.739999771118164,{"date":1331,"close":289},"2026-04-07",{"date":1333,"close":1334},"2026-04-08",20.299999237060547,{"date":1336,"close":1234},"2026-04-09",{"date":1338,"close":1339},"2026-04-10",20.579999923706055,{"date":1341,"close":334},"2026-04-13",{"date":1343,"close":1344},"2026-04-14",20.489999771118164,{"date":1346,"close":1347},"2026-04-15",20.309999465942383,{"date":1349,"close":1350},"2026-04-16",20.079999923706055,{"date":186,"close":1352},20.68000030517578,{"date":1354,"close":1355},"2026-04-20",20.760000228881836,{"date":1357,"close":1358},"2026-04-21",20.290000915527344,{"date":1360,"close":1142},"2026-04-22",{"date":1362,"close":956},"2026-04-23",{"date":1364,"close":1365},"2026-04-24",20.059999465942383,{"date":1367,"close":295},"2026-04-27",{"date":1369,"close":1344},"2026-04-28",{"date":1371,"close":1372},"2026-04-29",20.239999771118164,{"date":1374,"close":1142},"2026-04-30",{"date":238,"close":298},{"date":1377,"close":835},"2026-05-04",{"date":1379,"close":1380},"2026-05-05",20.540000915527344,{"date":1382,"close":1383},"2026-05-06",20.6299991607666,{"date":1385,"close":1386},"2026-05-07",20.510000228881836,{"date":1388,"close":316},"2026-05-08",{"date":1390,"close":982},"2026-05-11",{"date":177,"close":1132},{"date":1393,"close":1217},"2026-05-13",{"date":166,"close":310},{"date":1396,"close":1158},"2026-05-15",{"date":1398,"close":1199},"2026-05-18",{"date":147,"close":832},{"date":98,"close":1334},{"date":1402,"close":970},"2026-05-21",{"date":86,"close":1404},20.350000381469727,{"date":1406,"close":1407},"2026-05-26",20.770000457763672,{"date":1409,"close":1344},"2026-05-27",{"date":1411,"close":1412},"2026-05-28",20.40999984741211,{"date":1414,"close":1231},"2026-05-29",{"date":75,"close":982},{"date":1417,"close":1418},"2026-06-02",20.440000534057617,{"date":1420,"close":1199},"2026-06-03",{"date":1422,"close":1418},"2026-06-04",{"date":62,"close":56},{"date":1425,"close":56},"2026-06-08",{"date":1427,"close":1428},"2026-06-09",20.780000686645508,{"date":1430,"close":1431},"2026-06-10",20.8700008392334,{"date":1433,"close":1245},"2026-06-11",{"date":1435,"close":1436},"2026-06-12",21.229999542236328,{"date":1438,"close":823},"2026-06-15",{"date":1440,"close":1441},"2026-06-16",21.239999771118164,{"date":1443,"close":1444},"2026-06-17",20.56999969482422,{"date":1446,"close":1447},"2026-06-18",20.809999465942383,{"date":1449,"close":1450},"2026-06-22",21.049999237060547,{"date":1452,"close":1453},"2026-06-23",21.549999237060547,{"date":1455,"close":1456},"2026-06-24",22.049999237060547,{"date":1458,"close":1459},"2026-06-25",22.459999084472656,{"date":1461,"close":1459},"2026-06-26",{"date":1463,"close":1464},"2026-06-29",22.399999618530273,{"date":1466,"close":1467},"2026-06-30",22.549999237060547,{"date":1469,"close":391},"2026-07-01",{"date":1471,"close":1472},"2026-07-02",22.809999465942383,{"date":1474,"close":1475},"2026-07-06",22.760000228881836,{"date":1477,"close":1478},"2026-07-07",22.579999923706055,{"date":1480,"close":1481},"2026-07-08",22.170000076293945,{"date":1483,"close":1484},"2026-07-09",22.350000381469727,{"date":1486,"close":1487},"2026-07-10",22.469999313354492,{"date":1489,"close":1490},"2026-07-13",22.450000762939453,{"date":1492,"close":1493},"2026-07-14",22.59000015258789,{"date":1495,"close":804},"2026-07-15",{"date":1497,"close":1498},"2026-07-16",23.299999237060547,{"date":1500,"close":1501},"2026-07-17",22.81999969482422,{"date":1503,"close":1487},"2026-07-20",{"date":1505,"close":1506},"2026-07-21",22.420000076293945,{"date":1508,"close":1509},"2026-07-22",22.239999771118164,{"date":1511,"close":1512},"2026-07-23",22.360000610351562,{"date":236,"close":1514},22.5,{"count":88,"fetchedAt":1516,"source":231},"2026-07-29T01:06:04.488Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1518},"\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>",1785287164400]