[{"data":1,"prerenderedAt":1518},["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-EPRT":25,"$f7xTjOR20I_fHCFTwdixUJ2OgRzsvSfOMunvVFWGTWGw":26,"ticker-mcap-EPRT":193,"ticker-profile-EPRT":203,"ticker-earnings-EPRT":217,"ticker-congress-EPRT":221,"i-lucide:info":1516},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1728951","ESSENTIAL PROPERTIES REALTY TRUST, INC.","Real Estate","EPRT",[34,51,63,69,76,84,88,97,102,111,113,115,117,124,128,133,137,142,149,161],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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","0002013812-26-000019-0","4","Jenkins Robert M","Executive VP and COO","D",32.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013812\u002F000201381226000019\u002F0002013812-26-000019-index.htm",22000,34168,708840,"S","2026-07-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-15T20:54:27.000Z","0001801339-26-000013-0","Earnshaw Timothy J","SVP, CAO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801339\u002F000180133926000013\u002F0001801339-26-000013-index.htm",95,71444,"A","2026-07-14","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-15T20:53:59.000Z","0002013812-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013812\u002F000201381226000012\u002F0002013812-26-000012-index.htm",176,56168,{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":67,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-15T20:53:27.000Z","0002014191-26-000014-0","Peil A Joseph","Executive VP and CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014191\u002F000201419126000014\u002F0002014191-26-000014-index.htm",76866,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-15T20:52:51.000Z","0001547475-26-000017-0","Mavoides Peter M.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728951\u002F000154747526000017\u002F0001547475-26-000017-index.htm",1236,340687,{"cik":29,"filedAt":77,"filingId":85,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001547475-26-000017-1",852,341539,{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":59,"transactionDate":96,"intentLabel":61,"signalQuality":62},"2026-05-15T00:00:00.000Z","0001801383-26-000002-0","Minich Lawrence J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801383\u002F000180138326000002\u002F0001801383-26-000002-index.htm",3837,31643,"2026-05-13",{"cik":29,"filedAt":89,"filingId":98,"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":99,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":94,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":59,"transactionDate":96,"intentLabel":61,"signalQuality":62},"0001801341-26-000002-0","Neary Heather Leed","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801341\u002F000180134126000002\u002F0001801341-26-000002-index.htm",30743,{"cik":29,"filedAt":103,"filingId":104,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":62},"2026-04-29T00:00:00.000Z","0001547475-26-000015-0","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1547475\u002F000154747526000015\u002F0001547475-26-000015-index.htm",132959,"G","2026-04-27","Gift",{"cik":29,"filedAt":103,"filingId":112,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":62},"0001547475-26-000015-1",{"cik":29,"filedAt":103,"filingId":114,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":62},"0001547475-26-000015-2",{"cik":29,"filedAt":103,"filingId":116,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":62},"0001547475-26-000015-3",{"cik":29,"filedAt":118,"filingId":119,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":59,"transactionDate":123,"intentLabel":61,"signalQuality":62},"2026-04-16T00:00:00.000Z","0001547475-26-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1547475\u002F000154747526000013\u002F0001547475-26-000013-index.htm",1154,338655,"2026-04-14",{"cik":29,"filedAt":118,"filingId":125,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":59,"transactionDate":123,"intentLabel":61,"signalQuality":62},"0001547475-26-000013-1",796,339451,{"cik":29,"filedAt":118,"filingId":129,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":59,"transactionDate":123,"intentLabel":61,"signalQuality":62},"0002013812-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013812\u002F000201381226000010\u002F0002013812-26-000010-index.htm",165,55992,{"cik":29,"filedAt":118,"filingId":134,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":131,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":59,"transactionDate":123,"intentLabel":61,"signalQuality":62},"0002014191-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014191\u002F000201419126000012\u002F0002014191-26-000012-index.htm",76690,{"cik":29,"filedAt":118,"filingId":138,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":59,"transactionDate":123,"intentLabel":61,"signalQuality":62},"0001801339-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801339\u002F000180133926000011\u002F0001801339-26-000011-index.htm",89,71349,{"cik":29,"filedAt":143,"filingId":144,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":108,"transactionDate":148,"intentLabel":110,"signalQuality":62},"2026-03-26T00:00:00.000Z","0001547475-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1547475\u002F000154747526000011\u002F0001547475-26-000011-index.htm",30098,337501,"2026-03-24",{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":159,"intentLabel":48,"signalQuality":49,"insiderHistory":160},"2026-03-23T00:00:00.000Z","0002104094-26-000009-0","Salisbury Robert Webb","Executive VP and CFO",31.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104094\u002F000210409426000009\u002F0002104094-26-000009-index.htm",5851,8310,186529.88,"2026-03-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":150,"filingId":162,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":159,"intentLabel":48,"signalQuality":49,"insiderHistory":168},"0002014191-26-000010-0",32.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014191\u002F000201419126000010\u002F0002014191-26-000010-index.htm",19657,76525,630989.7000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"EQIX","EQUINIX INC",{"ticker":175,"issuerName":176},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":178,"issuerName":179},"BFS","SAUL CENTERS, INC.",{"ticker":181,"issuerName":182},"MMI","Marcus & Millichap, Inc.",{"ticker":184,"issuerName":185},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":187,"issuerName":188},"VTR","Ventas, Inc.",{"count":190,"fetchedAt":191,"source":192},20,"2026-07-29T02:07:17.920Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},6904733409.143028,"fresh","2026-07-27",2,"2026-04-22",{"count":201,"fetchedAt":202,"source":192},1,"2026-07-29T02:07:17.922Z",{"data":204,"meta":216},{"ticker":32,"ceo":205,"industry":206,"fullTimeEmployees":207,"ipoDate":208,"country":209,"state":210,"city":211,"website":212,"exchangeShort":25,"marketCap":25,"beta":213,"range52w":214,"fetchedAt":215},"Peter Mavoides","REIT - Diversified",56,"2018-06-21","US","NJ","Princeton","https:\u002F\u002Fessentialproperties.com",0.904,"28.95-34.73","2026-07-16T14:02:18.989Z",{"count":201,"fetchedAt":202,"source":192},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":201,"fetchedAt":202,"source":192},{"data":222,"meta":1514},{"congressTrades":223,"insiderTrades":224,"priceHistory":245,"ticker":32},[],[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":6,"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":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":67,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":77,"filingId":85,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":89,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":59,"transactionDate":96},{"cik":29,"filedAt":89,"filingId":98,"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":99,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":94,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":59,"transactionDate":96},{"cik":29,"filedAt":103,"filingId":104,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":112,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":114,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":103,"filingId":116,"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":79,"ownerTitle":80,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":108,"transactionDate":109},{"cik":29,"filedAt":118,"filingId":119,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":59,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":125,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":59,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":129,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":59,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":134,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":131,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":59,"transactionDate":123},{"cik":29,"filedAt":118,"filingId":138,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":59,"transactionDate":123},{"cik":29,"filedAt":143,"filingId":144,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":108,"transactionDate":148},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":46,"transactionDate":159},{"cik":29,"filedAt":150,"filingId":162,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":159},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,570,573,576,579,582,585,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,804,807,809,812,814,817,819,822,825,828,830,833,836,838,841,844,847,850,853,856,859,862,865,867,870,873,876,879,882,885,888,890,893,895,898,901,903,906,909,912,914,917,920,922,924,927,930,932,935,938,941,944,947,950,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1045,1048,1050,1053,1056,1059,1061,1064,1066,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1136,1138,1141,1144,1147,1149,1152,1154,1157,1159,1162,1165,1167,1169,1172,1174,1176,1178,1180,1182,1184,1187,1189,1191,1194,1197,1199,1202,1205,1207,1209,1212,1214,1216,1218,1221,1223,1225,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1303,1306,1308,1311,1313,1315,1317,1319,1321,1324,1327,1329,1332,1335,1338,1341,1343,1345,1348,1351,1354,1357,1358,1360,1363,1364,1367,1370,1373,1375,1378,1381,1384,1386,1388,1390,1392,1394,1396,1399,1402,1405,1408,1410,1412,1414,1416,1419,1421,1423,1425,1428,1430,1433,1435,1437,1440,1443,1446,1449,1452,1455,1458,1460,1462,1465,1467,1469,1472,1475,1477,1479,1481,1484,1486,1489,1491,1493,1494,1496,1499,1502,1505,1508,1511,1513],{"date":247,"close":248},"2021-07-30",29.799999237060547,{"date":250,"close":251},"2021-08-06",30.139999389648438,{"date":253,"close":254},"2021-08-13",31.040000915527344,{"date":256,"close":257},"2021-08-20",30.739999771118164,{"date":259,"close":260},"2021-08-27",31.850000381469727,{"date":262,"close":263},"2021-09-03",32.68000030517578,{"date":265,"close":266},"2021-09-10",31.110000610351562,{"date":268,"close":269},"2021-09-17",29.469999313354492,{"date":271,"close":272},"2021-09-24",28.549999237060547,{"date":274,"close":275},"2021-10-01",28.389999389648438,{"date":277,"close":278},"2021-10-08",28.010000228881836,{"date":280,"close":281},"2021-10-15",29.049999237060547,{"date":283,"close":284},"2021-10-22",29.3799991607666,{"date":286,"close":287},"2021-10-29",29.790000915527344,{"date":289,"close":290},"2021-11-05",30.15999984741211,{"date":292,"close":293},"2021-11-12",28.899999618530273,{"date":295,"close":296},"2021-11-19",27.93000030517578,{"date":298,"close":299},"2021-11-26",27.25,{"date":301,"close":302},"2021-12-03",27.389999389648438,{"date":304,"close":305},"2021-12-10",27.329999923706055,{"date":307,"close":308},"2021-12-17",27.010000228881836,{"date":310,"close":296},"2021-12-23",{"date":312,"close":313},"2021-12-31",28.829999923706055,{"date":315,"close":316},"2022-01-07",28.299999237060547,{"date":318,"close":319},"2022-01-14",27.600000381469727,{"date":321,"close":322},"2022-01-21",25.5,{"date":324,"close":325},"2022-01-28",25.760000228881836,{"date":327,"close":328},"2022-02-04",25.549999237060547,{"date":330,"close":331},"2022-02-11",25.420000076293945,{"date":333,"close":334},"2022-02-18",25.049999237060547,{"date":336,"close":331},"2022-02-25",{"date":338,"close":339},"2022-03-04",25.260000228881836,{"date":341,"close":342},"2022-03-11",24.799999237060547,{"date":344,"close":345},"2022-03-18",25.350000381469727,{"date":347,"close":348},"2022-03-25",24.889999389648438,{"date":350,"close":351},"2022-04-01",25.8799991607666,{"date":353,"close":354},"2022-04-08",25.510000228881836,{"date":356,"close":357},"2022-04-14",25.6299991607666,{"date":359,"close":360},"2022-04-22",25.700000762939453,{"date":362,"close":5},"2022-04-29",{"date":364,"close":365},"2022-05-06",22.770000457763672,{"date":367,"close":368},"2022-05-13",23.1299991607666,{"date":370,"close":371},"2022-05-20",22.040000915527344,{"date":373,"close":374},"2022-05-27",22.989999771118164,{"date":376,"close":377},"2022-06-03",23.079999923706055,{"date":379,"close":380},"2022-06-10",21.760000228881836,{"date":382,"close":383},"2022-06-17",20.780000686645508,{"date":385,"close":386},"2022-06-24",21.559999465942383,{"date":388,"close":389},"2022-07-01",22.09000015258789,{"date":391,"close":392},"2022-07-08",21.93000030517578,{"date":394,"close":395},"2022-07-15",22.25,{"date":397,"close":398},"2022-07-22",22.940000534057617,{"date":400,"close":401},"2022-07-29",24.1200008392334,{"date":403,"close":404},"2022-08-05",23.950000762939453,{"date":406,"close":407},"2022-08-12",25.389999389648438,{"date":409,"close":410},"2022-08-19",24.030000686645508,{"date":412,"close":413},"2022-08-26",23.280000686645508,{"date":415,"close":416},"2022-09-02",22.149999618530273,{"date":418,"close":419},"2022-09-09",22.489999771118164,{"date":421,"close":422},"2022-09-16",22.3700008392334,{"date":424,"close":425},"2022-09-23",20.790000915527344,{"date":427,"close":428},"2022-09-30",19.450000762939453,{"date":430,"close":431},"2022-10-07",19.229999542236328,{"date":433,"close":434},"2022-10-14",19.18000030517578,{"date":436,"close":437},"2022-10-21",19.549999237060547,{"date":439,"close":440},"2022-10-28",21.5,{"date":442,"close":443},"2022-11-04",21.40999984741211,{"date":445,"close":446},"2022-11-11",22.209999084472656,{"date":448,"close":449},"2022-11-18",22.799999237060547,{"date":451,"close":452},"2022-11-25",23.149999618530273,{"date":454,"close":455},"2022-12-02",23.549999237060547,{"date":457,"close":458},"2022-12-09",23.270000457763672,{"date":460,"close":461},"2022-12-16",22.639999389648438,{"date":463,"close":464},"2022-12-23",23.459999084472656,{"date":466,"close":467},"2022-12-30",23.469999313354492,{"date":469,"close":470},"2023-01-06",23.100000381469727,{"date":472,"close":473},"2023-01-13",24.450000762939453,{"date":475,"close":476},"2023-01-20",24.100000381469727,{"date":478,"close":479},"2023-01-27",24.760000228881836,{"date":481,"close":407},"2023-02-03",{"date":483,"close":484},"2023-02-10",25.06999969482422,{"date":486,"close":487},"2023-02-17",25.889999389648438,{"date":489,"close":490},"2023-02-24",25.829999923706055,{"date":492,"close":493},"2023-03-03",26.190000534057617,{"date":495,"close":496},"2023-03-10",24.040000915527344,{"date":498,"close":499},"2023-03-17",24.290000915527344,{"date":501,"close":502},"2023-03-24",23.719999313354492,{"date":504,"close":505},"2023-03-31",24.850000381469727,{"date":507,"close":508},"2023-04-06",24.299999237060547,{"date":510,"close":511},"2023-04-14",24.09000015258789,{"date":513,"close":514},"2023-04-21",24.18000030517578,{"date":516,"close":517},"2023-04-28",24.75,{"date":519,"close":520},"2023-05-05",25.219999313354492,{"date":522,"close":523},"2023-05-12",24.8700008392334,{"date":525,"close":526},"2023-05-19",24.459999084472656,{"date":528,"close":529},"2023-05-26",23.93000030517578,{"date":531,"close":532},"2023-06-02",24.520000457763672,{"date":534,"close":535},"2023-06-09",24.649999618530273,{"date":537,"close":538},"2023-06-16",24.670000076293945,{"date":540,"close":541},"2023-06-23",22.90999984741211,{"date":543,"close":544},"2023-06-30",23.540000915527344,{"date":546,"close":547},"2023-07-07",23.31999969482422,{"date":549,"close":550},"2023-07-14",24.510000228881836,{"date":552,"close":553},"2023-07-21",25.649999618530273,{"date":555,"close":556},"2023-07-28",24.5,{"date":558,"close":559},"2023-08-04",23.829999923706055,{"date":561,"close":496},"2023-08-11",{"date":563,"close":564},"2023-08-18",23.489999771118164,{"date":566,"close":567},"2023-08-25",23.610000610351562,{"date":569,"close":476},"2023-09-01",{"date":571,"close":572},"2023-09-08",23.780000686645508,{"date":574,"close":575},"2023-09-15",23.399999618530273,{"date":577,"close":578},"2023-09-22",22.530000686645508,{"date":580,"close":581},"2023-09-29",21.6299991607666,{"date":583,"close":584},"2023-10-06",21.299999237060547,{"date":586,"close":584},"2023-10-13",{"date":588,"close":589},"2023-10-20",20.84000015258789,{"date":591,"close":592},"2023-10-27",21.100000381469727,{"date":594,"close":595},"2023-11-03",23.350000381469727,{"date":597,"close":598},"2023-11-10",22.68000030517578,{"date":600,"close":601},"2023-11-17",23.299999237060547,{"date":603,"close":502},"2023-11-24",{"date":605,"close":606},"2023-12-01",24.549999237060547,{"date":608,"close":609},"2023-12-08",24.309999465942383,{"date":611,"close":612},"2023-12-15",25.719999313354492,{"date":614,"close":615},"2023-12-22",25.850000381469727,{"date":617,"close":618},"2023-12-29",25.559999465942383,{"date":620,"close":621},"2024-01-05",25.469999313354492,{"date":623,"close":624},"2024-01-12",25.739999771118164,{"date":626,"close":627},"2024-01-19",25.040000915527344,{"date":629,"close":630},"2024-01-26",24.719999313354492,{"date":632,"close":633},"2024-02-02",24.790000915527344,{"date":635,"close":636},"2024-02-09",24.59000015258789,{"date":638,"close":639},"2024-02-16",24.690000534057617,{"date":641,"close":642},"2024-02-23",24.559999465942383,{"date":644,"close":645},"2024-03-01",24.3700008392334,{"date":647,"close":648},"2024-03-08",24.93000030517578,{"date":650,"close":651},"2024-03-15",25.360000610351562,{"date":653,"close":654},"2024-03-22",25.68000030517578,{"date":656,"close":657},"2024-03-28",26.65999984741211,{"date":659,"close":660},"2024-04-05",25.530000686645508,{"date":662,"close":663},"2024-04-12",25.440000534057617,{"date":665,"close":666},"2024-04-19",25.479999542236328,{"date":668,"close":669},"2024-04-26",25.690000534057617,{"date":671,"close":672},"2024-05-03",26.90999984741211,{"date":674,"close":675},"2024-05-10",27.149999618530273,{"date":677,"close":678},"2024-05-17",27.540000915527344,{"date":680,"close":681},"2024-05-24",26.940000534057617,{"date":683,"close":684},"2024-05-31",26.780000686645508,{"date":686,"close":687},"2024-06-07",27.450000762939453,{"date":689,"close":319},"2024-06-14",{"date":691,"close":692},"2024-06-21",26.850000381469727,{"date":694,"close":695},"2024-06-28",27.709999084472656,{"date":697,"close":698},"2024-07-05",27.989999771118164,{"date":700,"close":701},"2024-07-12",29.280000686645508,{"date":703,"close":704},"2024-07-19",30.770000457763672,{"date":706,"close":707},"2024-07-26",30.389999389648438,{"date":709,"close":710},"2024-08-02",29.3700008392334,{"date":712,"close":713},"2024-08-09",29.350000381469727,{"date":715,"close":716},"2024-08-16",29.719999313354492,{"date":718,"close":719},"2024-08-23",31.6200008392334,{"date":721,"close":722},"2024-08-30",31.90999984741211,{"date":724,"close":725},"2024-09-06",32.08000183105469,{"date":727,"close":728},"2024-09-13",32.810001373291016,{"date":730,"close":731},"2024-09-20",34.099998474121094,{"date":733,"close":734},"2024-09-27",34.150001525878906,{"date":736,"close":737},"2024-10-04",32.400001525878906,{"date":739,"close":740},"2024-10-11",32.5099983215332,{"date":742,"close":734},"2024-10-18",{"date":744,"close":745},"2024-10-25",32.599998474121094,{"date":747,"close":748},"2024-11-01",31.639999389648438,{"date":750,"close":751},"2024-11-08",33.09000015258789,{"date":753,"close":754},"2024-11-15",32.86000061035156,{"date":756,"close":757},"2024-11-22",33.470001220703125,{"date":759,"close":731},"2024-11-29",{"date":761,"close":762},"2024-12-06",32.66999816894531,{"date":764,"close":765},"2024-12-13",32.900001525878906,{"date":767,"close":768},"2024-12-20",31.530000686645508,{"date":770,"close":771},"2024-12-27",31.34000015258789,{"date":773,"close":774},"2025-01-03",31.489999771118164,{"date":776,"close":777},"2025-01-10",30.579999923706055,{"date":779,"close":780},"2025-01-17",31.700000762939453,{"date":782,"close":783},"2025-01-24",31.40999984741211,{"date":785,"close":786},"2025-01-31",32.099998474121094,{"date":788,"close":789},"2025-02-07",31.540000915527344,{"date":791,"close":792},"2025-02-14",31.270000457763672,{"date":794,"close":795},"2025-02-21",31.8799991607666,{"date":797,"close":798},"2025-02-28",32.720001220703125,{"date":800,"close":801},"2025-03-07",32.290000915527344,{"date":803,"close":780},"2025-03-14",{"date":805,"close":806},"2025-03-21",31.729999542236328,{"date":808,"close":745},"2025-03-28",{"date":810,"close":811},"2025-04-04",30.719999313354492,{"date":813,"close":257},"2025-04-11",{"date":815,"close":816},"2025-04-17",32.209999084472656,{"date":818,"close":806},"2025-04-25",{"date":820,"close":821},"2025-05-02",31.989999771118164,{"date":823,"close":824},"2025-05-09",32.15999984741211,{"date":826,"close":827},"2025-05-16",32.27000045776367,{"date":829,"close":795},"2025-05-23",{"date":831,"close":832},"2025-05-30",32.5,{"date":834,"close":835},"2025-06-06",32.52000045776367,{"date":837,"close":737},"2025-06-13",{"date":839,"close":840},"2025-06-20",32.349998474121094,{"date":842,"close":843},"2025-06-27",31.93000030517578,{"date":845,"close":846},"2025-07-03",32.04999923706055,{"date":848,"close":849},"2025-07-11",31.610000610351562,{"date":851,"close":852},"2025-07-18",30.489999771118164,{"date":854,"close":855},"2025-07-25",30.6200008392334,{"date":857,"close":858},"2025-07-28",30.469999313354492,{"date":860,"close":861},"2025-07-29",31.290000915527344,{"date":863,"close":864},"2025-07-30",30.670000076293945,{"date":866,"close":852},"2025-07-31",{"date":868,"close":869},"2025-08-01",30.540000915527344,{"date":871,"close":872},"2025-08-04",30.84000015258789,{"date":874,"close":875},"2025-08-05",30.75,{"date":877,"close":878},"2025-08-06",30.020000457763672,{"date":880,"close":881},"2025-08-07",30.329999923706055,{"date":883,"close":884},"2025-08-08",30.219999313354492,{"date":886,"close":887},"2025-08-11",29.899999618530273,{"date":889,"close":884},"2025-08-12",{"date":891,"close":892},"2025-08-13",30.450000762939453,{"date":894,"close":881},"2025-08-14",{"date":896,"close":897},"2025-08-15",30.420000076293945,{"date":899,"close":900},"2025-08-18",30.25,{"date":902,"close":872},"2025-08-19",{"date":904,"close":905},"2025-08-20",31.079999923706055,{"date":907,"close":908},"2025-08-21",31.1200008392334,{"date":910,"close":911},"2025-08-22",31.31999969482422,{"date":913,"close":266},"2025-08-25",{"date":915,"close":916},"2025-08-26",31.09000015258789,{"date":918,"close":919},"2025-08-27",31.260000228881836,{"date":921,"close":916},"2025-08-28",{"date":923,"close":911},"2025-08-29",{"date":925,"close":926},"2025-09-02",30.729999542236328,{"date":928,"close":929},"2025-09-03",30.940000534057617,{"date":931,"close":257},"2025-09-04",{"date":933,"close":934},"2025-09-05",30.799999237060547,{"date":936,"close":937},"2025-09-08",30.459999084472656,{"date":939,"close":940},"2025-09-09",29.969999313354492,{"date":942,"close":943},"2025-09-10",29.690000534057617,{"date":945,"close":946},"2025-09-11",29.979999542236328,{"date":948,"close":949},"2025-09-12",29.84000015258789,{"date":951,"close":952},"2025-09-15",29.920000076293945,{"date":954,"close":955},"2025-09-16",29.40999984741211,{"date":957,"close":952},"2025-09-17",{"date":959,"close":960},"2025-09-18",30.190000534057617,{"date":962,"close":963},"2025-09-19",30.149999618530273,{"date":965,"close":966},"2025-09-22",30.049999237060547,{"date":968,"close":969},"2025-09-23",30.100000381469727,{"date":971,"close":972},"2025-09-24",29.479999542236328,{"date":974,"close":975},"2025-09-25",29.459999084472656,{"date":977,"close":978},"2025-09-26",29.75,{"date":980,"close":981},"2025-09-29",29.6200008392334,{"date":983,"close":984},"2025-09-30",29.760000228881836,{"date":986,"close":987},"2025-10-01",29.93000030517578,{"date":989,"close":990},"2025-10-02",30.010000228881836,{"date":992,"close":993},"2025-10-03",29.8799991607666,{"date":995,"close":996},"2025-10-06",29.239999771118164,{"date":998,"close":999},"2025-10-07",29.229999542236328,{"date":1001,"close":1002},"2025-10-08",29.219999313354492,{"date":1004,"close":1005},"2025-10-09",29.5,{"date":1007,"close":1008},"2025-10-10",29.200000762939453,{"date":1010,"close":1011},"2025-10-13",29.579999923706055,{"date":1013,"close":1014},"2025-10-14",29.770000457763672,{"date":1016,"close":900},"2025-10-15",{"date":1018,"close":852},"2025-10-16",{"date":1020,"close":1021},"2025-10-17",30.889999389648438,{"date":1023,"close":1024},"2025-10-20",31.3799991607666,{"date":1026,"close":1027},"2025-10-21",31.6299991607666,{"date":1029,"close":1030},"2025-10-22",31.3700008392334,{"date":1032,"close":1033},"2025-10-23",31.860000610351562,{"date":1035,"close":1036},"2025-10-24",31.139999389648438,{"date":1038,"close":1039},"2025-10-27",30.959999084472656,{"date":1041,"close":1042},"2025-10-28",30.600000381469727,{"date":1044,"close":960},"2025-10-29",{"date":1046,"close":1047},"2025-10-30",29.889999389648438,{"date":1049,"close":993},"2025-10-31",{"date":1051,"close":1052},"2025-11-03",30.09000015258789,{"date":1054,"close":1055},"2025-11-04",29.56999969482422,{"date":1057,"close":1058},"2025-11-05",29.670000076293945,{"date":1060,"close":949},"2025-11-06",{"date":1062,"close":1063},"2025-11-07",30.549999237060547,{"date":1065,"close":869},"2025-11-10",{"date":1067,"close":1039},"2025-11-11",{"date":1069,"close":1070},"2025-11-12",30.56999969482422,{"date":1072,"close":1073},"2025-11-13",30.780000686645508,{"date":1075,"close":1076},"2025-11-14",30.860000610351562,{"date":1078,"close":875},"2025-11-17",{"date":1080,"close":1081},"2025-11-18",30.899999618530273,{"date":1083,"close":1084},"2025-11-19",30.709999084472656,{"date":1086,"close":1087},"2025-11-20",30.8700008392334,{"date":1089,"close":1090},"2025-11-21",31.459999084472656,{"date":1092,"close":1093},"2025-11-24",31.549999237060547,{"date":1095,"close":1096},"2025-11-25",31.440000534057617,{"date":1098,"close":1099},"2025-11-26",31.469999313354492,{"date":1101,"close":1102},"2025-11-28",31.65999984741211,{"date":1104,"close":1105},"2025-12-01",31.5,{"date":1107,"close":254},"2025-12-02",{"date":1109,"close":1110},"2025-12-03",31.329999923706055,{"date":1112,"close":1113},"2025-12-04",31.059999465942383,{"date":1115,"close":1116},"2025-12-05",30.649999618530273,{"date":1118,"close":1119},"2025-12-08",31.010000228881836,{"date":1121,"close":905},"2025-12-09",{"date":1123,"close":1124},"2025-12-10",30.809999465942383,{"date":1126,"close":1127},"2025-12-11",30.559999465942383,{"date":1129,"close":1130},"2025-12-12",30.530000686645508,{"date":1132,"close":1133},"2025-12-15",30.760000228881836,{"date":1135,"close":858},"2025-12-16",{"date":1137,"close":1070},"2025-12-17",{"date":1139,"close":1140},"2025-12-18",30.3799991607666,{"date":1142,"close":1143},"2025-12-19",30.40999984741211,{"date":1145,"close":1146},"2025-12-22",30.170000076293945,{"date":1148,"close":269},"2025-12-23",{"date":1150,"close":1151},"2025-12-24",29.6299991607666,{"date":1153,"close":943},"2025-12-26",{"date":1155,"close":1156},"2025-12-29",29.81999969482422,{"date":1158,"close":1052},"2025-12-30",{"date":1160,"close":1161},"2025-12-31",29.65999984741211,{"date":1163,"close":1164},"2026-01-02",30.059999465942383,{"date":1166,"close":943},"2026-01-05",{"date":1168,"close":943},"2026-01-06",{"date":1170,"close":1171},"2026-01-07",29.90999984741211,{"date":1173,"close":987},"2026-01-08",{"date":1175,"close":269},"2026-01-09",{"date":1177,"close":716},"2026-01-12",{"date":1179,"close":946},"2026-01-13",{"date":1181,"close":892},"2026-01-14",{"date":1183,"close":869},"2026-01-15",{"date":1185,"close":1186},"2026-01-16",30.829999923706055,{"date":1188,"close":1113},"2026-01-20",{"date":1190,"close":929},"2026-01-21",{"date":1192,"close":1193},"2026-01-22",30.299999237060547,{"date":1195,"close":1196},"2026-01-23",30.360000610351562,{"date":1198,"close":881},"2026-01-26",{"date":1200,"close":1201},"2026-01-27",30.18000030517578,{"date":1203,"close":1204},"2026-01-28",29.489999771118164,{"date":1206,"close":966},"2026-01-29",{"date":1208,"close":1196},"2026-01-30",{"date":1210,"close":1211},"2026-02-02",30.1200008392334,{"date":1213,"close":897},"2026-02-03",{"date":1215,"close":1021},"2026-02-04",{"date":1217,"close":725},"2026-02-05",{"date":1219,"close":1220},"2026-02-06",31.75,{"date":1222,"close":1099},"2026-02-09",{"date":1224,"close":722},"2026-02-10",{"date":1226,"close":1093},"2026-02-11",{"date":1228,"close":1229},"2026-02-12",31.649999618530273,{"date":1231,"close":1232},"2026-02-13",32.09000015258789,{"date":1234,"close":1235},"2026-02-17",32.689998626708984,{"date":1237,"close":1238},"2026-02-18",32.33000183105469,{"date":1240,"close":1241},"2026-02-19",32.560001373291016,{"date":1243,"close":1244},"2026-02-20",32.7400016784668,{"date":1246,"close":1247},"2026-02-23",33.11000061035156,{"date":1249,"close":1250},"2026-02-24",33.27000045776367,{"date":1252,"close":1253},"2026-02-25",33.43000030517578,{"date":1255,"close":1256},"2026-02-26",33.68000030517578,{"date":1258,"close":1259},"2026-02-27",33.939998626708984,{"date":1261,"close":1262},"2026-03-02",34.59000015258789,{"date":1264,"close":1265},"2026-03-03",34.58000183105469,{"date":1267,"close":1268},"2026-03-04",34.56999969482422,{"date":1270,"close":1271},"2026-03-05",34.25,{"date":1273,"close":1274},"2026-03-06",34.34000015258789,{"date":1276,"close":1277},"2026-03-09",34.15999984741211,{"date":1279,"close":1280},"2026-03-10",33.709999084472656,{"date":1282,"close":1283},"2026-03-11",33.040000915527344,{"date":1285,"close":1286},"2026-03-12",33.02000045776367,{"date":1288,"close":1289},"2026-03-13",32.939998626708984,{"date":1291,"close":1292},"2026-03-16",33.0099983215332,{"date":1294,"close":1247},"2026-03-17",{"date":1296,"close":1297},"2026-03-18",32.70000076293945,{"date":1299,"close":1300},"2026-03-19",32.56999969482422,{"date":159,"close":1302},31.709999084472656,{"date":1304,"close":1305},"2026-03-23",31.299999237060547,{"date":148,"close":1307},31.100000381469727,{"date":1309,"close":1310},"2026-03-25",30.690000534057617,{"date":1312,"close":257},"2026-03-26",{"date":1314,"close":1140},"2026-03-27",{"date":1316,"close":704},"2026-03-30",{"date":1318,"close":1196},"2026-03-31",{"date":1320,"close":855},"2026-04-01",{"date":1322,"close":1323},"2026-04-02",30.850000381469727,{"date":1325,"close":1326},"2026-04-06",31,{"date":1328,"close":1027},"2026-04-07",{"date":1330,"close":1331},"2026-04-08",31.68000030517578,{"date":1333,"close":1334},"2026-04-09",32.439998626708984,{"date":1336,"close":1337},"2026-04-10",32.540000915527344,{"date":1339,"close":1340},"2026-04-13",32.13999938964844,{"date":123,"close":1342},32.29999923706055,{"date":1344,"close":762},"2026-04-15",{"date":1346,"close":1347},"2026-04-16",32.869998931884766,{"date":1349,"close":1350},"2026-04-17",33.5,{"date":1352,"close":1353},"2026-04-20",33.29999923706055,{"date":1355,"close":1356},"2026-04-21",32.959999084472656,{"date":199,"close":725},{"date":1359,"close":1105},"2026-04-23",{"date":1361,"close":1362},"2026-04-24",31.420000076293945,{"date":109,"close":1307},{"date":1365,"close":1366},"2026-04-28",31.350000381469727,{"date":1368,"close":1369},"2026-04-29",31.15999984741211,{"date":1371,"close":1372},"2026-04-30",31.43000030517578,{"date":1374,"close":919},"2026-05-01",{"date":1376,"close":1377},"2026-05-04",31.020000457763672,{"date":1379,"close":1380},"2026-05-05",31.18000030517578,{"date":1382,"close":1383},"2026-05-06",31.399999618530273,{"date":1385,"close":1099},"2026-05-07",{"date":1387,"close":1383},"2026-05-08",{"date":1389,"close":1366},"2026-05-11",{"date":1391,"close":792},"2026-05-12",{"date":96,"close":1393},30.68000030517578,{"date":1395,"close":777},"2026-05-14",{"date":1397,"close":1398},"2026-05-15",30.209999084472656,{"date":1400,"close":1401},"2026-05-18",30.90999984741211,{"date":1403,"close":1404},"2026-05-19",31.170000076293945,{"date":1406,"close":1407},"2026-05-20",31.309999465942383,{"date":1409,"close":1024},"2026-05-21",{"date":1411,"close":1110},"2026-05-22",{"date":1413,"close":783},"2026-05-26",{"date":1415,"close":792},"2026-05-27",{"date":1417,"close":1418},"2026-05-28",31.030000686645508,{"date":1420,"close":777},"2026-05-29",{"date":1422,"close":1171},"2026-06-01",{"date":1424,"close":251},"2026-06-02",{"date":1426,"close":1427},"2026-06-03",29.709999084472656,{"date":1429,"close":1058},"2026-06-04",{"date":1431,"close":1432},"2026-06-05",30.270000457763672,{"date":1434,"close":878},"2026-06-08",{"date":1436,"close":1196},"2026-06-09",{"date":1438,"close":1439},"2026-06-10",30.790000915527344,{"date":1441,"close":1442},"2026-06-11",30.350000381469727,{"date":1444,"close":1445},"2026-06-12",30.8799991607666,{"date":1447,"close":1448},"2026-06-15",30.260000228881836,{"date":1450,"close":1451},"2026-06-16",30.399999618530273,{"date":1453,"close":1454},"2026-06-17",29.520000457763672,{"date":1456,"close":1457},"2026-06-18",29.360000610351562,{"date":1459,"close":975},"2026-06-22",{"date":1461,"close":1442},"2026-06-23",{"date":1463,"close":1464},"2026-06-24",30.43000030517578,{"date":1466,"close":1451},"2026-06-25",{"date":1468,"close":855},"2026-06-26",{"date":1470,"close":1471},"2026-06-29",30.520000457763672,{"date":1473,"close":1474},"2026-06-30",29.850000381469727,{"date":1476,"close":990},"2026-07-01",{"date":1478,"close":1380},"2026-07-02",{"date":1480,"close":1445},"2026-07-06",{"date":1482,"close":1483},"2026-07-07",31.280000686645508,{"date":1485,"close":1380},"2026-07-08",{"date":1487,"close":1488},"2026-07-09",31.200000762939453,{"date":1490,"close":1380},"2026-07-10",{"date":1492,"close":1024},"2026-07-13",{"date":60,"close":1488},{"date":1495,"close":911},"2026-07-15",{"date":1497,"close":1498},"2026-07-16",32.91999816894531,{"date":1500,"close":1501},"2026-07-17",33.33000183105469,{"date":1503,"close":1504},"2026-07-20",33.349998474121094,{"date":1506,"close":1507},"2026-07-21",33.2599983215332,{"date":1509,"close":1510},"2026-07-22",32.65999984741211,{"date":1512,"close":786},"2026-07-23",{"date":197,"close":843},{"count":201,"fetchedAt":1515,"source":192},"2026-07-29T02:07:17.935Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1517},"\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>",1785290837858]