[{"data":1,"prerenderedAt":1619},["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-ESS":25,"$f0HSB_TiuQx51F-YLPrPp-UpmSPHON3zdXf-xyX0HDVs":26,"ticker-mcap-ESS":198,"ticker-profile-ESS":207,"ticker-earnings-ESS":221,"ticker-congress-ESS":225,"i-lucide:info":1617},{"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":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"920522","ESSEX PROPERTY TRUST, INC.","Real Estate","ESS",[34,51,62,67,72,77,83,88,93,97,110,118,126,133,141,150,156,162,168],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-05-29T00:00:00.000Z","0001752521-26-000004-0","4","Kasaris Mary","","D",279.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752521\u002F000175252126000004\u002F0001752521-26-000004-index.htm",600,2394,167670,"S","2026-05-27","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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-05-14T00:00:00.000Z","0001388397-26-000004-0","Johnson Amal M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388397\u002F000138839726000004\u002F0001388397-26-000004-index.htm",633,3824,"A","2026-05-12","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001212629-26-000002-0","GUST ANNE B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212629\u002F000121262926000002\u002F0001212629-26-000002-index.htm",1830,{"cik":29,"filedAt":52,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001227459-26-000008-0","HAWTHORNE MARIA R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227459\u002F000122745926000008\u002F0001227459-26-000008-index.htm",3711,{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001198329-26-000002-0","GUERICKE KEITH R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198329\u002F000119832926000002\u002F0001198329-26-000002-index.htm",17357,{"cik":29,"filedAt":52,"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":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0000939706-26-000005-0","MARCUS GEORGE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F939706\u002F000093970626000005\u002F0000939706-26-000005-index.htm",1117,223042,{"cik":29,"filedAt":52,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":56,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001516575-26-000002-0","Arabia John V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516575\u002F000151657526000002\u002F0001516575-26-000002-index.htm",1824,{"cik":29,"filedAt":52,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":56,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001202433-26-000002-0","LYONS IRVING F III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202433\u002F000120243326000002\u002F0001202433-26-000002-index.htm",9809,{"cik":29,"filedAt":52,"filingId":94,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":56,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"0001752521-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1752521\u002F000175252126000002\u002F0001752521-26-000002-index.htm",2994,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":61},"2026-02-20T00:00:00.000Z","0001654413-26-000004-0","Kleiman Angela L.","President and CEO",256.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1654413\u002F000165441326000004\u002F0001654413-26-000004-index.htm",481,21972,123222.58,"F","2026-02-18","Tax withholding",{"cik":29,"filedAt":98,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":61},"0001957373-26-000004-0","Morrison Anne","EVP, CAO & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957373\u002F000195737326000004\u002F0001957373-26-000004-index.htm",89,6880,22800.02,{"cik":29,"filedAt":98,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":61},"0001838424-26-000004-0","Pak Barbara","Executive Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838424\u002F000183842426000004\u002F0001838424-26-000004-index.htm",206,12239,52773.08,{"cik":29,"filedAt":98,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":130,"shares":5,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":61},"0002035593-26-000004-0","McGreevy Brennan","GVP and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035593\u002F000203559326000004\u002F0002035593-26-000004-index.htm",715,6148.32,{"cik":29,"filedAt":98,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":61},"0002003558-26-000004-0","Burns Rylan","EVP & Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003558\u002F000200355826000004\u002F0002003558-26-000004-index.htm",121,2232,30997.780000000002,{"cik":29,"filedAt":142,"filingId":143,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":107,"transactionDate":149,"intentLabel":109,"signalQuality":61},"2026-02-10T00:00:00.000Z","0001957373-26-000002-0",258.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957373\u002F000195737326000002\u002F0001957373-26-000002-index.htm",81,6969,20902.86,"2026-02-06",{"cik":29,"filedAt":142,"filingId":151,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":107,"transactionDate":149,"intentLabel":109,"signalQuality":61},"0001838424-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838424\u002F000183842426000002\u002F0001838424-26-000002-index.htm",215,12445,55482.9,{"cik":29,"filedAt":142,"filingId":157,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":107,"transactionDate":149,"intentLabel":109,"signalQuality":61},"0002035593-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035593\u002F000203559326000002\u002F0002035593-26-000002-index.htm",60,739,15483.6,{"cik":29,"filedAt":142,"filingId":163,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":107,"transactionDate":149,"intentLabel":109,"signalQuality":61},"0001654413-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1654413\u002F000165441326000002\u002F0001654413-26-000002-index.htm",473,22453,122062.38,{"cik":29,"filedAt":142,"filingId":169,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":107,"transactionDate":149,"intentLabel":109,"signalQuality":61},"0002003558-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003558\u002F000200355826000002\u002F0002003558-26-000002-index.htm",80,2353,20644.8,"real-estate",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"EQIX","EQUINIX INC",{"ticker":180,"issuerName":181},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":183,"issuerName":184},"VTR","Ventas, Inc.",{"ticker":186,"issuerName":187},"BRX","Brixmor Property Group Inc.",{"ticker":189,"issuerName":190},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":192,"issuerName":193},"IRM","IRON MOUNTAIN INC",{"count":195,"fetchedAt":196,"source":197},19,"2026-08-13T18:15:11.231Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},18075215613.807068,"fresh","2026-08-12",1,"2026-04-22",{"count":203,"fetchedAt":206,"source":197},"2026-08-13T18:15:11.233Z",{"data":208,"meta":220},{"ticker":32,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":25,"marketCap":25,"beta":217,"range52w":218,"fetchedAt":219},"Angela L. Kleiman","REIT - Residential",1689,"1994-06-07","US","CA","San Mateo","https:\u002F\u002Fwww.essexapartmenthomes.com",0.715,"238.46-303.35","2026-07-21T03:02:19.651Z",{"count":203,"fetchedAt":206,"source":197},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":203,"fetchedAt":206,"source":197},{"data":226,"meta":1615},{"congressTrades":227,"insiderTrades":228,"priceHistory":248,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"cik":29,"filedAt":35,"filingId":36,"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":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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":56,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"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":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":56,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":56,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":52,"filingId":94,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":56,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":98,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":98,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":98,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":130,"shares":5,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":98,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":142,"filingId":143,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":107,"transactionDate":149},{"cik":29,"filedAt":142,"filingId":151,"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":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":107,"transactionDate":149},{"cik":29,"filedAt":142,"filingId":157,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":107,"transactionDate":149},{"cik":29,"filedAt":142,"filingId":163,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":107,"transactionDate":149},{"cik":29,"filedAt":142,"filingId":169,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":107,"transactionDate":149},[249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613],{"date":250,"close":251},"2021-08-20",319.489990234375,{"date":253,"close":254},"2021-08-27",320.760009765625,{"date":256,"close":257},"2021-09-03",335.5799865722656,{"date":259,"close":260},"2021-09-10",321.94000244140625,{"date":262,"close":263},"2021-09-17",322.5299987792969,{"date":265,"close":266},"2021-09-24",327.5199890136719,{"date":268,"close":269},"2021-10-01",326.1300048828125,{"date":271,"close":272},"2021-10-08",326.6099853515625,{"date":274,"close":275},"2021-10-15",333.0899963378906,{"date":277,"close":278},"2021-10-22",335.3599853515625,{"date":280,"close":281},"2021-10-29",339.92999267578125,{"date":283,"close":284},"2021-11-05",337.0799865722656,{"date":286,"close":287},"2021-11-12",346.42999267578125,{"date":289,"close":290},"2021-11-19",347.4200134277344,{"date":292,"close":293},"2021-11-26",340.69000244140625,{"date":295,"close":296},"2021-12-03",336.55999755859375,{"date":298,"close":299},"2021-12-10",345.67999267578125,{"date":301,"close":302},"2021-12-17",341.760009765625,{"date":304,"close":305},"2021-12-23",342.6700134277344,{"date":307,"close":308},"2021-12-31",352.2300109863281,{"date":310,"close":311},"2022-01-07",344.30999755859375,{"date":313,"close":314},"2022-01-14",343.9599914550781,{"date":316,"close":317},"2022-01-21",332.0799865722656,{"date":319,"close":320},"2022-01-28",332.1400146484375,{"date":322,"close":323},"2022-02-04",326.9800109863281,{"date":325,"close":326},"2022-02-11",318.69000244140625,{"date":328,"close":329},"2022-02-18",315.42999267578125,{"date":331,"close":332},"2022-02-25",324.6199951171875,{"date":334,"close":335},"2022-03-04",340.1499938964844,{"date":337,"close":338},"2022-03-11",336.0199890136719,{"date":340,"close":341},"2022-03-18",341.6000061035156,{"date":343,"close":344},"2022-03-25",341.5,{"date":346,"close":347},"2022-04-01",353.489990234375,{"date":349,"close":350},"2022-04-08",351.44000244140625,{"date":352,"close":353},"2022-04-14",345.510009765625,{"date":355,"close":356},"2022-04-22",351.5299987792969,{"date":358,"close":359},"2022-04-29",329.2699890136719,{"date":361,"close":362},"2022-05-06",313.42999267578125,{"date":364,"close":365},"2022-05-13",296.2799987792969,{"date":367,"close":368},"2022-05-20",282.07000732421875,{"date":370,"close":371},"2022-05-27",288.69000244140625,{"date":373,"close":374},"2022-06-03",283.94000244140625,{"date":376,"close":377},"2022-06-10",270.9100036621094,{"date":379,"close":380},"2022-06-17",256.0799865722656,{"date":382,"close":383},"2022-06-24",261.7099914550781,{"date":385,"close":386},"2022-07-01",266.7300109863281,{"date":388,"close":389},"2022-07-08",262.9200134277344,{"date":391,"close":392},"2022-07-15",265.45001220703125,{"date":394,"close":395},"2022-07-22",273.80999755859375,{"date":397,"close":398},"2022-07-29",286.5299987792969,{"date":400,"close":401},"2022-08-05",278.75,{"date":403,"close":404},"2022-08-12",297.1300048828125,{"date":406,"close":407},"2022-08-19",290.010009765625,{"date":409,"close":410},"2022-08-26",274.79998779296875,{"date":412,"close":413},"2022-09-02",265.9800109863281,{"date":415,"close":416},"2022-09-09",278.260009765625,{"date":418,"close":419},"2022-09-16",261.05999755859375,{"date":421,"close":422},"2022-09-23",248.0800018310547,{"date":424,"close":425},"2022-09-30",242.22999572753906,{"date":427,"close":428},"2022-10-07",221.2100067138672,{"date":430,"close":431},"2022-10-14",222.6199951171875,{"date":433,"close":434},"2022-10-21",227.77999877929688,{"date":436,"close":437},"2022-10-28",222.24000549316406,{"date":439,"close":440},"2022-11-04",214.24000549316406,{"date":442,"close":443},"2022-11-11",215.3000030517578,{"date":445,"close":446},"2022-11-18",211.58999633789062,{"date":448,"close":449},"2022-11-25",212.61000061035156,{"date":451,"close":452},"2022-12-02",217.72000122070312,{"date":454,"close":455},"2022-12-09",214.7899932861328,{"date":457,"close":458},"2022-12-16",212.1199951171875,{"date":460,"close":461},"2022-12-23",211.64999389648438,{"date":463,"close":464},"2022-12-30",211.9199981689453,{"date":466,"close":467},"2023-01-06",214.6999969482422,{"date":469,"close":470},"2023-01-13",218.5399932861328,{"date":472,"close":473},"2023-01-20",216.19000244140625,{"date":475,"close":476},"2023-01-27",223.4199981689453,{"date":478,"close":479},"2023-02-03",230.33999633789062,{"date":481,"close":482},"2023-02-10",233.77000427246094,{"date":484,"close":485},"2023-02-17",236.8300018310547,{"date":487,"close":488},"2023-02-24",229.4600067138672,{"date":490,"close":491},"2023-03-03",232.17999267578125,{"date":493,"close":494},"2023-03-10",211.3699951171875,{"date":496,"close":497},"2023-03-17",207.19000244140625,{"date":499,"close":500},"2023-03-24",200.77000427246094,{"date":502,"close":503},"2023-03-31",209.13999938964844,{"date":505,"close":506},"2023-04-06",209.74000549316406,{"date":508,"close":509},"2023-04-14",207.94000244140625,{"date":511,"close":512},"2023-04-21",212.4199981689453,{"date":514,"close":515},"2023-04-28",219.72999572753906,{"date":517,"close":518},"2023-05-05",220,{"date":520,"close":521},"2023-05-12",215.32000732421875,{"date":523,"close":524},"2023-05-19",209.77999877929688,{"date":526,"close":527},"2023-05-26",210.3800048828125,{"date":529,"close":530},"2023-06-02",228.5500030517578,{"date":532,"close":533},"2023-06-09",234.3000030517578,{"date":535,"close":536},"2023-06-16",236.9199981689453,{"date":538,"close":539},"2023-06-23",220.02000427246094,{"date":541,"close":533},"2023-06-30",{"date":543,"close":544},"2023-07-07",233.25,{"date":546,"close":547},"2023-07-14",245.44000244140625,{"date":549,"close":550},"2023-07-21",245.13999938964844,{"date":552,"close":553},"2023-07-28",237.30999755859375,{"date":555,"close":556},"2023-08-04",243.9199981689453,{"date":558,"close":559},"2023-08-11",245.52999877929688,{"date":561,"close":562},"2023-08-18",236.30999755859375,{"date":564,"close":565},"2023-08-25",237.24000549316406,{"date":567,"close":568},"2023-09-01",237.52000427246094,{"date":570,"close":571},"2023-09-08",225.2899932861328,{"date":573,"close":574},"2023-09-15",225.22000122070312,{"date":576,"close":577},"2023-09-22",215.63999938964844,{"date":579,"close":580},"2023-09-29",212.08999633789062,{"date":582,"close":583},"2023-10-06",215.92999267578125,{"date":585,"close":586},"2023-10-13",219.4600067138672,{"date":588,"close":589},"2023-10-20",211.6699981689453,{"date":591,"close":592},"2023-10-27",206.5800018310547,{"date":594,"close":595},"2023-11-03",217.25999450683594,{"date":597,"close":598},"2023-11-10",210.64999389648438,{"date":600,"close":601},"2023-11-17",211.02000427246094,{"date":603,"close":604},"2023-11-24",214.72000122070312,{"date":606,"close":607},"2023-12-01",220.66000366210938,{"date":609,"close":610},"2023-12-08",226.11000061035156,{"date":612,"close":613},"2023-12-15",244.9499969482422,{"date":615,"close":616},"2023-12-22",244.3699951171875,{"date":618,"close":619},"2023-12-29",247.94000244140625,{"date":621,"close":622},"2024-01-05",243.5800018310547,{"date":624,"close":625},"2024-01-12",249.0800018310547,{"date":627,"close":628},"2024-01-19",240.85000610351562,{"date":630,"close":631},"2024-01-26",236.41000366210938,{"date":633,"close":634},"2024-02-02",236.02000427246094,{"date":636,"close":637},"2024-02-09",229.8000030517578,{"date":639,"close":640},"2024-02-16",235.3699951171875,{"date":642,"close":643},"2024-02-23",229.33999633789062,{"date":645,"close":646},"2024-03-01",234.3699951171875,{"date":648,"close":547},"2024-03-08",{"date":650,"close":651},"2024-03-15",239.07000732421875,{"date":653,"close":654},"2024-03-22",241.99000549316406,{"date":656,"close":657},"2024-03-28",244.80999755859375,{"date":659,"close":660},"2024-04-05",237.67999267578125,{"date":662,"close":663},"2024-04-12",239.2899932861328,{"date":665,"close":666},"2024-04-19",235.1699981689453,{"date":668,"close":669},"2024-04-26",246.9199981689453,{"date":671,"close":672},"2024-05-03",250.30999755859375,{"date":674,"close":675},"2024-05-10",258.95001220703125,{"date":677,"close":678},"2024-05-17",266.2900085449219,{"date":680,"close":681},"2024-05-24",259.3999938964844,{"date":683,"close":684},"2024-05-31",259.7900085449219,{"date":686,"close":687},"2024-06-07",268.07000732421875,{"date":689,"close":690},"2024-06-14",278.5,{"date":692,"close":693},"2024-06-21",278.2200012207031,{"date":695,"close":696},"2024-06-28",272.20001220703125,{"date":698,"close":699},"2024-07-05",272.239990234375,{"date":701,"close":702},"2024-07-12",274.3299865722656,{"date":704,"close":705},"2024-07-19",284.7900085449219,{"date":707,"close":708},"2024-07-26",286.739990234375,{"date":710,"close":711},"2024-08-02",281.6600036621094,{"date":713,"close":714},"2024-08-09",282.6400146484375,{"date":716,"close":717},"2024-08-16",284.010009765625,{"date":719,"close":720},"2024-08-23",296.0899963378906,{"date":722,"close":723},"2024-08-30",301.7900085449219,{"date":725,"close":726},"2024-09-06",298.2099914550781,{"date":728,"close":729},"2024-09-13",314.04998779296875,{"date":731,"close":732},"2024-09-20",306.2099914550781,{"date":734,"close":735},"2024-09-27",294.6000061035156,{"date":737,"close":738},"2024-10-04",289.8800048828125,{"date":740,"close":741},"2024-10-11",288.0799865722656,{"date":743,"close":744},"2024-10-18",296.5,{"date":746,"close":747},"2024-10-25",295.6499938964844,{"date":749,"close":750},"2024-11-01",276.9700012207031,{"date":752,"close":753},"2024-11-08",304.6600036621094,{"date":755,"close":756},"2024-11-15",301.760009765625,{"date":758,"close":759},"2024-11-22",305.5299987792969,{"date":761,"close":762},"2024-11-29",310.4599914550781,{"date":764,"close":765},"2024-12-06",300.1000061035156,{"date":767,"close":768},"2024-12-13",299.7900085449219,{"date":770,"close":771},"2024-12-20",283.760009765625,{"date":773,"close":774},"2024-12-27",284.42999267578125,{"date":776,"close":777},"2025-01-03",284.25,{"date":779,"close":780},"2025-01-10",271.8999938964844,{"date":782,"close":783},"2025-01-17",283.4100036621094,{"date":785,"close":786},"2025-01-24",277.92999267578125,{"date":788,"close":789},"2025-01-31",284.57000732421875,{"date":791,"close":792},"2025-02-07",292.1400146484375,{"date":794,"close":795},"2025-02-14",288.3699951171875,{"date":797,"close":798},"2025-02-21",294.739990234375,{"date":800,"close":801},"2025-02-28",311.57000732421875,{"date":803,"close":804},"2025-03-07",301.739990234375,{"date":806,"close":807},"2025-03-14",295.010009765625,{"date":809,"close":810},"2025-03-21",300.05999755859375,{"date":812,"close":813},"2025-03-28",306,{"date":815,"close":816},"2025-04-04",271.0299987792969,{"date":818,"close":819},"2025-04-11",263.4800109863281,{"date":821,"close":822},"2025-04-17",275.2900085449219,{"date":824,"close":825},"2025-04-25",275.5,{"date":827,"close":828},"2025-05-02",292.82000732421875,{"date":830,"close":831},"2025-05-09",282.69000244140625,{"date":833,"close":834},"2025-05-16",288.7099914550781,{"date":836,"close":837},"2025-05-23",269.4700012207031,{"date":839,"close":840},"2025-05-30",283.8999938964844,{"date":842,"close":843},"2025-06-06",279.0899963378906,{"date":845,"close":846},"2025-06-13",284.4599914550781,{"date":848,"close":849},"2025-06-20",284.3399963378906,{"date":851,"close":852},"2025-06-27",285.4100036621094,{"date":854,"close":855},"2025-07-03",284.20001220703125,{"date":857,"close":858},"2025-07-11",286.6300048828125,{"date":860,"close":861},"2025-07-18",287.3699951171875,{"date":863,"close":864},"2025-07-25",287.05999755859375,{"date":866,"close":867},"2025-08-01",256.7200012207031,{"date":869,"close":870},"2025-08-08",254.58999633789062,{"date":872,"close":873},"2025-08-11",252.0800018310547,{"date":875,"close":876},"2025-08-12",253.99000549316406,{"date":878,"close":879},"2025-08-13",258.7300109863281,{"date":881,"close":882},"2025-08-14",256.20001220703125,{"date":884,"close":885},"2025-08-15",259.3800048828125,{"date":887,"close":888},"2025-08-18",256.4599914550781,{"date":890,"close":891},"2025-08-19",262.3599853515625,{"date":893,"close":894},"2025-08-20",262.0400085449219,{"date":896,"close":897},"2025-08-21",262.760009765625,{"date":899,"close":900},"2025-08-22",266.75,{"date":902,"close":903},"2025-08-25",265.4599914550781,{"date":905,"close":906},"2025-08-26",264.7699890136719,{"date":908,"close":909},"2025-08-27",267.6199951171875,{"date":911,"close":912},"2025-08-28",267.9100036621094,{"date":914,"close":915},"2025-08-29",270.2099914550781,{"date":917,"close":918},"2025-09-02",260.6000061035156,{"date":920,"close":921},"2025-09-03",261.510009765625,{"date":923,"close":924},"2025-09-04",264.5,{"date":926,"close":927},"2025-09-05",268.1199951171875,{"date":929,"close":930},"2025-09-08",265.7099914550781,{"date":932,"close":933},"2025-09-09",268.8599853515625,{"date":935,"close":936},"2025-09-10",263.6400146484375,{"date":938,"close":939},"2025-09-11",268.80999755859375,{"date":941,"close":942},"2025-09-12",267.0899963378906,{"date":944,"close":945},"2025-09-15",264.6300048828125,{"date":947,"close":948},"2025-09-16",265.54998779296875,{"date":950,"close":951},"2025-09-17",266.2300109863281,{"date":953,"close":954},"2025-09-18",268.6300048828125,{"date":956,"close":957},"2025-09-19",267.54998779296875,{"date":959,"close":960},"2025-09-22",266.3900146484375,{"date":962,"close":963},"2025-09-23",267.8399963378906,{"date":965,"close":966},"2025-09-24",264.5899963378906,{"date":968,"close":969},"2025-09-25",263.6600036621094,{"date":971,"close":972},"2025-09-26",267.79998779296875,{"date":974,"close":975},"2025-09-29",266.2200012207031,{"date":977,"close":978},"2025-09-30",267.6600036621094,{"date":980,"close":981},"2025-10-01",266.5899963378906,{"date":983,"close":984},"2025-10-02",263.8800048828125,{"date":986,"close":987},"2025-10-03",264.4700012207031,{"date":989,"close":990},"2025-10-06",261.3399963378906,{"date":992,"close":993},"2025-10-07",262.0799865722656,{"date":995,"close":996},"2025-10-08",262.1099853515625,{"date":998,"close":999},"2025-10-09",259.04998779296875,{"date":1001,"close":1002},"2025-10-10",255.86000061035156,{"date":1004,"close":1005},"2025-10-13",257.5799865722656,{"date":1007,"close":1008},"2025-10-14",259.3699951171875,{"date":1010,"close":1011},"2025-10-15",257.1499938964844,{"date":1013,"close":1014},"2025-10-16",257.6000061035156,{"date":1016,"close":1017},"2025-10-17",259.6199951171875,{"date":1019,"close":1020},"2025-10-20",260.79998779296875,{"date":1022,"close":1023},"2025-10-21",261.9800109863281,{"date":1025,"close":1026},"2025-10-22",264.2200012207031,{"date":1028,"close":1029},"2025-10-23",263.760009765625,{"date":1031,"close":1032},"2025-10-24",264.6600036621094,{"date":1034,"close":1035},"2025-10-27",262.32000732421875,{"date":1037,"close":1038},"2025-10-28",256.1499938964844,{"date":1040,"close":1041},"2025-10-29",247.17999267578125,{"date":1043,"close":1044},"2025-10-30",249.82000732421875,{"date":1046,"close":1047},"2025-10-31",251.77000427246094,{"date":1049,"close":1050},"2025-11-03",254.32000732421875,{"date":1052,"close":1053},"2025-11-04",256.55999755859375,{"date":1055,"close":1056},"2025-11-05",260.3599853515625,{"date":1058,"close":1059},"2025-11-06",256.260009765625,{"date":1061,"close":1062},"2025-11-07",260.4200134277344,{"date":1064,"close":1065},"2025-11-10",260.1499938964844,{"date":1067,"close":383},"2025-11-11",{"date":1069,"close":1070},"2025-11-12",254.97000122070312,{"date":1072,"close":1073},"2025-11-13",253.61000061035156,{"date":1075,"close":870},"2025-11-14",{"date":1077,"close":1078},"2025-11-17",252.2899932861328,{"date":1080,"close":1081},"2025-11-18",253.5800018310547,{"date":1083,"close":1084},"2025-11-19",254.6300048828125,{"date":1086,"close":1087},"2025-11-20",255.72999572753906,{"date":1089,"close":1090},"2025-11-21",261.20001220703125,{"date":1092,"close":1093},"2025-11-24",260.25,{"date":1095,"close":1096},"2025-11-25",261.1600036621094,{"date":1098,"close":1099},"2025-11-26",262.1199951171875,{"date":1101,"close":1102},"2025-11-28",263.6199951171875,{"date":1104,"close":1105},"2025-12-01",260.239990234375,{"date":1107,"close":1108},"2025-12-02",260.7300109863281,{"date":1110,"close":1111},"2025-12-03",259.7799987792969,{"date":1113,"close":1114},"2025-12-04",257.57000732421875,{"date":1116,"close":1117},"2025-12-05",255.3699951171875,{"date":1119,"close":1120},"2025-12-08",252.22000122070312,{"date":1122,"close":1123},"2025-12-09",252.1999969482422,{"date":1125,"close":1126},"2025-12-10",255.2100067138672,{"date":1128,"close":1129},"2025-12-11",258.1300048828125,{"date":1131,"close":1132},"2025-12-12",257.6199951171875,{"date":1134,"close":1135},"2025-12-15",259.260009765625,{"date":1137,"close":1138},"2025-12-16",255.44000244140625,{"date":1140,"close":1141},"2025-12-17",262.45001220703125,{"date":1143,"close":1144},"2025-12-18",261.07000732421875,{"date":1146,"close":1147},"2025-12-19",257.3900146484375,{"date":1149,"close":1150},"2025-12-22",260.8399963378906,{"date":1152,"close":1153},"2025-12-23",259.69000244140625,{"date":1155,"close":1156},"2025-12-24",261.1199951171875,{"date":1158,"close":1159},"2025-12-26",262.1600036621094,{"date":1161,"close":1162},"2025-12-29",262.989990234375,{"date":1164,"close":1165},"2025-12-30",263.9200134277344,{"date":1167,"close":1168},"2025-12-31",261.67999267578125,{"date":1170,"close":1171},"2026-01-02",256.8900146484375,{"date":1173,"close":1174},"2026-01-05",253.05999755859375,{"date":1176,"close":1177},"2026-01-06",256.6099853515625,{"date":1179,"close":1180},"2026-01-07",251.05999755859375,{"date":1182,"close":1183},"2026-01-08",256.95001220703125,{"date":1185,"close":1186},"2026-01-09",251.02000427246094,{"date":1188,"close":1189},"2026-01-12",250.08999633789062,{"date":1191,"close":1192},"2026-01-13",249.9199981689453,{"date":1194,"close":1195},"2026-01-14",253.17999267578125,{"date":1197,"close":1198},"2026-01-15",253.52000427246094,{"date":1200,"close":1201},"2026-01-16",258.2699890136719,{"date":1203,"close":1204},"2026-01-20",256.25,{"date":1206,"close":1207},"2026-01-21",257.239990234375,{"date":1209,"close":1210},"2026-01-22",252.9499969482422,{"date":1212,"close":1213},"2026-01-23",254.0800018310547,{"date":1215,"close":1216},"2026-01-26",252.92999267578125,{"date":1218,"close":1219},"2026-01-27",251.72999572753906,{"date":1221,"close":1222},"2026-01-28",245.47999572753906,{"date":1224,"close":1225},"2026-01-29",249.8800048828125,{"date":1227,"close":1228},"2026-01-30",251.8699951171875,{"date":1230,"close":1231},"2026-02-02",248.4600067138672,{"date":1233,"close":1234},"2026-02-03",247.58999633789062,{"date":1236,"close":1237},"2026-02-04",252.57000732421875,{"date":1239,"close":1240},"2026-02-05",251.49000549316406,{"date":149,"close":1242},258.05999755859375,{"date":1244,"close":1245},"2026-02-09",257.79998779296875,{"date":1247,"close":1248},"2026-02-10",262.510009765625,{"date":1250,"close":1251},"2026-02-11",261.4100036621094,{"date":1253,"close":1254},"2026-02-12",251.36000061035156,{"date":1256,"close":1257},"2026-02-13",251.16000366210938,{"date":1259,"close":1260},"2026-02-17",253.35000610351562,{"date":108,"close":1262},256.17999267578125,{"date":1264,"close":1265},"2026-02-19",254.42999267578125,{"date":1267,"close":1268},"2026-02-20",254.52000427246094,{"date":1270,"close":1271},"2026-02-23",255.3300018310547,{"date":1273,"close":1274},"2026-02-24",258.3999938964844,{"date":1276,"close":1277},"2026-02-25",259.92999267578125,{"date":1279,"close":1280},"2026-02-26",262.739990234375,{"date":1282,"close":1283},"2026-02-27",255.11000061035156,{"date":1285,"close":1286},"2026-03-02",256.0299987792969,{"date":1288,"close":1289},"2026-03-03",255.5,{"date":1291,"close":1292},"2026-03-04",256.07000732421875,{"date":1294,"close":1295},"2026-03-05",258.239990234375,{"date":1297,"close":1298},"2026-03-06",255.1300048828125,{"date":1300,"close":1301},"2026-03-09",255.33999633789062,{"date":1303,"close":1304},"2026-03-10",254.2899932861328,{"date":1306,"close":1307},"2026-03-11",250.22000122070312,{"date":1309,"close":1310},"2026-03-12",251.3800048828125,{"date":1312,"close":1313},"2026-03-13",249.9499969482422,{"date":1315,"close":1316},"2026-03-16",249.10000610351562,{"date":1318,"close":1180},"2026-03-17",{"date":1320,"close":1321},"2026-03-18",246.6999969482422,{"date":1323,"close":1324},"2026-03-19",246.27999877929688,{"date":1326,"close":1327},"2026-03-20",240.19000244140625,{"date":1329,"close":1330},"2026-03-23",242.5800018310547,{"date":1332,"close":1333},"2026-03-24",243.5,{"date":1335,"close":1336},"2026-03-25",242.13999938964844,{"date":1338,"close":1339},"2026-03-26",243.7100067138672,{"date":1341,"close":1342},"2026-03-27",239.61000061035156,{"date":1344,"close":1345},"2026-03-30",242.61000061035156,{"date":1347,"close":1348},"2026-03-31",242,{"date":1350,"close":1351},"2026-04-01",243.0800018310547,{"date":1353,"close":1354},"2026-04-02",247.33999633789062,{"date":1356,"close":1357},"2026-04-06",247.7100067138672,{"date":1359,"close":1360},"2026-04-07",248.3000030517578,{"date":1362,"close":1363},"2026-04-08",251.89999389648438,{"date":1365,"close":1366},"2026-04-09",250.02999877929688,{"date":1368,"close":1369},"2026-04-10",250.07000732421875,{"date":1371,"close":1372},"2026-04-13",248.9499969482422,{"date":1374,"close":1375},"2026-04-14",251.4199981689453,{"date":1377,"close":1378},"2026-04-15",251.7100067138672,{"date":1380,"close":1381},"2026-04-16",248,{"date":1383,"close":1070},"2026-04-17",{"date":1385,"close":1386},"2026-04-20",258.5400085449219,{"date":1388,"close":1389},"2026-04-21",253.16000366210938,{"date":204,"close":1391},252.19000244140625,{"date":1393,"close":1394},"2026-04-23",255.05999755859375,{"date":1396,"close":1117},"2026-04-24",{"date":1398,"close":1399},"2026-04-27",256.8299865722656,{"date":1401,"close":1402},"2026-04-28",267.8800048828125,{"date":1404,"close":1405},"2026-04-29",264.9200134277344,{"date":1407,"close":1408},"2026-04-30",263.2099914550781,{"date":1410,"close":1411},"2026-05-01",263.3500061035156,{"date":1413,"close":1414},"2026-05-04",264.6700134277344,{"date":1416,"close":1417},"2026-05-05",266.69000244140625,{"date":1419,"close":1420},"2026-05-06",267.260009765625,{"date":1422,"close":1423},"2026-05-07",267.3699951171875,{"date":1425,"close":1426},"2026-05-08",263.54998779296875,{"date":1428,"close":1429},"2026-05-11",268.7699890136719,{"date":59,"close":1431},268.6400146484375,{"date":1433,"close":1434},"2026-05-13",271.94000244140625,{"date":1436,"close":1437},"2026-05-14",268.5299987792969,{"date":1439,"close":1440},"2026-05-15",267.05999755859375,{"date":1442,"close":699},"2026-05-18",{"date":1444,"close":1445},"2026-05-19",272.6300048828125,{"date":1447,"close":1448},"2026-05-20",275.0299987792969,{"date":1450,"close":1451},"2026-05-21",273.79998779296875,{"date":1453,"close":1454},"2026-05-22",276.70001220703125,{"date":1456,"close":1457},"2026-05-26",277.25,{"date":47,"close":1459},276.8299865722656,{"date":1461,"close":1462},"2026-05-28",276.44000244140625,{"date":1464,"close":1465},"2026-05-29",272.6400146484375,{"date":1467,"close":1468},"2026-06-01",276.92999267578125,{"date":1470,"close":1471},"2026-06-02",277.57000732421875,{"date":1473,"close":1474},"2026-06-03",277.7900085449219,{"date":1476,"close":1477},"2026-06-04",284.6099853515625,{"date":1479,"close":1480},"2026-06-05",285.42999267578125,{"date":1482,"close":1483},"2026-06-08",282,{"date":1485,"close":1486},"2026-06-09",284.7799987792969,{"date":1488,"close":1489},"2026-06-10",284.6400146484375,{"date":1491,"close":1492},"2026-06-11",280.5899963378906,{"date":1494,"close":1495},"2026-06-12",283.75,{"date":1497,"close":1498},"2026-06-15",281.3900146484375,{"date":1500,"close":1501},"2026-06-16",280.55999755859375,{"date":1503,"close":1504},"2026-06-17",274.3999938964844,{"date":1506,"close":1507},"2026-06-18",273.7099914550781,{"date":1509,"close":1510},"2026-06-22",276.2799987792969,{"date":1512,"close":1513},"2026-06-23",279.29998779296875,{"date":1515,"close":1516},"2026-06-24",281.6499938964844,{"date":1518,"close":1519},"2026-06-25",285.57000732421875,{"date":1521,"close":1522},"2026-06-26",295.3399963378906,{"date":1524,"close":1525},"2026-06-29",295.92999267578125,{"date":1527,"close":1528},"2026-06-30",291.5899963378906,{"date":1530,"close":1531},"2026-07-01",295.17999267578125,{"date":1533,"close":1534},"2026-07-02",298.3299865722656,{"date":1536,"close":1537},"2026-07-06",298,{"date":1539,"close":1540},"2026-07-07",298.32000732421875,{"date":1542,"close":1543},"2026-07-08",291.5799865722656,{"date":1545,"close":1546},"2026-07-09",291.1199951171875,{"date":1548,"close":1549},"2026-07-10",293.54998779296875,{"date":1551,"close":1552},"2026-07-13",297.4800109863281,{"date":1554,"close":1555},"2026-07-14",298.1300048828125,{"date":1557,"close":1558},"2026-07-15",292.7900085449219,{"date":1560,"close":1561},"2026-07-16",297.4200134277344,{"date":1563,"close":1564},"2026-07-17",292.92999267578125,{"date":1566,"close":1567},"2026-07-20",293.8299865722656,{"date":1569,"close":1570},"2026-07-21",294.010009765625,{"date":1572,"close":1573},"2026-07-22",293.07000732421875,{"date":1575,"close":1576},"2026-07-23",293.20001220703125,{"date":1578,"close":1579},"2026-07-27",290.67999267578125,{"date":1581,"close":1582},"2026-07-28",294.5199890136719,{"date":1584,"close":1585},"2026-07-29",296.79998779296875,{"date":1587,"close":1588},"2026-07-30",281.8599853515625,{"date":1590,"close":1591},"2026-07-31",284.1400146484375,{"date":1593,"close":1594},"2026-08-03",285.8800048828125,{"date":1596,"close":1597},"2026-08-04",287.2099914550781,{"date":1599,"close":1600},"2026-08-05",288.0400085449219,{"date":1602,"close":1603},"2026-08-06",285.1199951171875,{"date":1605,"close":1606},"2026-08-07",288.1000061035156,{"date":1608,"close":1609},"2026-08-10",283.2099914550781,{"date":1611,"close":1612},"2026-08-11",282.4599914550781,{"date":202,"close":1614},281.2699890136719,{"count":203,"fetchedAt":1616,"source":197},"2026-08-13T18:15:11.271Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1618},"\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>",1786644911155]