[{"data":1,"prerenderedAt":1693},["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-EXP":25,"$faND-qWZ6rrUI-_S9W5Dn7dGm1QMue0X5gO4ZWfJXcEo":26,"ticker-mcap-EXP":262,"ticker-profile-EXP":272,"ticker-earnings-EXP":287,"ticker-congress-EXP":291},{"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":258},{"identity":28,"transactions":33,"sectorSlug":238,"relatedTickers":239},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"918646","EAGLE MATERIALS INC","Manufacturing","EXP",[34,50,59,68,79,84,92,97,105,110,118,123,128,131,139,144,152,157,166,172,178,184,190,196,200,209,214,219,224,229,233],{"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},"2026-07-22T20:54:14.000Z","0001193125-26-312513-0","4","NICOLAIS MICHAEL R","","D",81.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1140596\u002F000119312526312513\u002F0001193125-26-312513-index.htm",4139,54439,336417.92,"M","2026-06-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0001193125-26-312513-1",213.24,1577,52862,336279.48000000004,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49},"2026-07-14T00:00:00.000Z","0001193125-26-303180-0","BECKWITT RICHARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197193\u002F000119312526303180\u002F0001193125-26-303180-index.htm",2070,25401,168249.6,"2026-07-10",{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"2026-05-26T00:00:00.000Z","0001193125-26-239283-0","Kesler Dale Craig","EVP and CFO",199.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1470946\u002F000119312526239283\u002F0001193125-26-239283-index.htm",824,56903,164083.12,"2026-05-22",{"cik":29,"filedAt":69,"filingId":80,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239283-1",325,56578,64717.25,{"cik":29,"filedAt":69,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-239274-0","Haack Michael","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626900\u002F000119312526239274\u002F0001193125-26-239274-index.htm",3527,89343,702331.51,{"cik":29,"filedAt":69,"filingId":93,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239274-1",1388,87955,276392.44,{"cik":29,"filedAt":69,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-239300-0","Thompson Tony","Senior Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942267\u002F000119312526239300\u002F0001193125-26-239300-index.htm",354,13356,70492.02,{"cik":29,"filedAt":69,"filingId":106,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":101,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239300-1",140,13216,27878.2,{"cik":29,"filedAt":69,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-239290-0","Newby Matt","EVP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921787\u002F000119312526239290\u002F0001193125-26-239290-index.htm",559,20867,111313.67,{"cik":29,"filedAt":69,"filingId":119,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":114,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239290-1",220,20647,43808.6,{"cik":29,"filedAt":69,"filingId":124,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":126,"shares":102,"sharesOwnedAfter":127,"totalValue":104,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-239267-0","Haddock Alex","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030822\u002F000119312526239267\u002F0001193125-26-239267-index.htm",3977,{"cik":29,"filedAt":69,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":126,"shares":107,"sharesOwnedAfter":130,"totalValue":109,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239267-1",3837,{"cik":29,"filedAt":69,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-239252-0","Cribbs Eric","President (American Gypsum)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941583\u002F000119312526239252\u002F0001193125-26-239252-index.htm",589,13345,117287.56999999999,{"cik":29,"filedAt":69,"filingId":140,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":135,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239252-1",232,13113,46198.159999999996,{"cik":29,"filedAt":69,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001193125-26-239258-0","Devlin William R","SVP, Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1342983\u002F000119312526239258\u002F0001193125-26-239258-index.htm",266,17610,52968.58,{"cik":29,"filedAt":69,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":148,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":56,"transactionDate":78,"intentLabel":57,"signalQuality":58},"0001193125-26-239258-1",105,17505,20908.649999999998,{"cik":29,"filedAt":158,"filingId":159,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"2026-05-20T00:00:00.000Z","0001193125-26-232648-0",194.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941583\u002F000119312526232648\u002F0001193125-26-232648-index.htm",355,12756,69104.3,"2026-05-18",{"cik":29,"filedAt":158,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"0001193125-26-232659-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626900\u002F000119312526232659\u002F0001193125-26-232659-index.htm",3399,85816,661649.34,{"cik":29,"filedAt":158,"filingId":173,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"0001193125-26-232675-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942267\u002F000119312526232675\u002F0001193125-26-232675-index.htm",319,13002,62096.54,{"cik":29,"filedAt":158,"filingId":179,"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":160,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"0001193125-26-232671-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921787\u002F000119312526232671\u002F0001193125-26-232671-index.htm",532,20308,103559.12,{"cik":29,"filedAt":158,"filingId":185,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"0001193125-26-232664-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1470946\u002F000119312526232664\u002F0001193125-26-232664-index.htm",921,56079,179281.86,{"cik":29,"filedAt":158,"filingId":191,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"0001193125-26-232661-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030822\u002F000119312526232661\u002F0001193125-26-232661-index.htm",284,3623,55283.44,{"cik":29,"filedAt":158,"filingId":197,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":198,"shares":175,"sharesOwnedAfter":199,"totalValue":177,"transactionCode":56,"transactionDate":165,"intentLabel":57,"signalQuality":58},"0001193125-26-232654-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1342983\u002F000119312526232654\u002F0001193125-26-232654-index.htm",17344,{"cik":29,"filedAt":201,"filingId":202,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"2026-05-13T00:00:00.000Z","0001193125-26-221682-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942267\u002F000119312526221682\u002F0001193125-26-221682-index.htm",810,13321,"A","2026-05-11","Stock award",{"cik":29,"filedAt":201,"filingId":210,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"0001193125-26-221627-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941583\u002F000119312526221627\u002F0001193125-26-221627-index.htm",900,13111,{"cik":29,"filedAt":201,"filingId":215,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"0001193125-26-221654-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1470946\u002F000119312526221654\u002F0001193125-26-221654-index.htm",2339,57000,{"cik":29,"filedAt":201,"filingId":220,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":221,"shares":222,"sharesOwnedAfter":223,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"0001193125-26-221668-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1921787\u002F000119312526221668\u002F0001193125-26-221668-index.htm",1350,20840,{"cik":29,"filedAt":201,"filingId":225,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":228,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"0001193125-26-221646-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030822\u002F000119312526221646\u002F0001193125-26-221646-index.htm",720,3907,{"cik":29,"filedAt":201,"filingId":230,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":231,"shares":204,"sharesOwnedAfter":232,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"0001193125-26-221631-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1342983\u002F000119312526221631\u002F0001193125-26-221631-index.htm",17663,{"cik":29,"filedAt":201,"filingId":234,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":235,"shares":236,"sharesOwnedAfter":237,"totalValue":4,"transactionCode":206,"transactionDate":207,"intentLabel":208,"signalQuality":58},"0001193125-26-221637-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626900\u002F000119312526221637\u002F0001193125-26-221637-index.htm",8636,89215,"manufacturing",[240,243,246,249,252,255],{"ticker":241,"issuerName":242},"ANET","Arista Networks, Inc.",{"ticker":244,"issuerName":245},"HSY","HERSHEY CO",{"ticker":247,"issuerName":248},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":250,"issuerName":251},"TDG","TransDigm Group INC",{"ticker":253,"issuerName":254},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":256,"issuerName":257},"LZB","LA-Z-BOY INC",{"count":259,"fetchedAt":260,"source":261},31,"2026-07-25T00:13:05.759Z","sqlite",{"data":263,"meta":269},{"value":264,"quality":265,"closeDate":266,"ageDays":267,"sharesAsOf":268},6409670744.05925,"fresh","2026-07-23",2,"2026-05-15",{"count":270,"fetchedAt":271,"source":261},1,"2026-07-25T00:13:05.760Z",{"data":273,"meta":285},{"ticker":32,"ceo":274,"industry":275,"fullTimeEmployees":276,"ipoDate":277,"country":278,"state":279,"city":280,"website":281,"exchangeShort":25,"marketCap":25,"beta":282,"range52w":283,"fetchedAt":284},"Michael R. Haack","Construction Materials",2800,"1994-04-12","US","TX","Dallas","https:\u002F\u002Fwww.eaglematerials.com",1.378,"171.99-245.53","2026-07-15T08:01:56.461Z",{"count":270,"fetchedAt":286,"source":261},"2026-07-25T00:13:05.761Z",{"data":288,"meta":290},{"ticker":32,"points":289},[],{"count":270,"fetchedAt":286,"source":261},{"data":292,"meta":1691},{"congressTrades":293,"insiderTrades":294,"priceHistory":326,"ticker":32},[],[295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325],{"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":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":80,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":69,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":93,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":106,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":101,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":119,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":114,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":124,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":126,"shares":102,"sharesOwnedAfter":127,"totalValue":104,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":126,"shares":107,"sharesOwnedAfter":130,"totalValue":109,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":140,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":135,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":148,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":56,"transactionDate":78},{"cik":29,"filedAt":158,"filingId":159,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":158,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":158,"filingId":173,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":158,"filingId":179,"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":160,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":158,"filingId":185,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":158,"filingId":191,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":158,"filingId":197,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":198,"shares":175,"sharesOwnedAfter":199,"totalValue":177,"transactionCode":56,"transactionDate":165},{"cik":29,"filedAt":201,"filingId":202,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":206,"transactionDate":207},{"cik":29,"filedAt":201,"filingId":210,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":206,"transactionDate":207},{"cik":29,"filedAt":201,"filingId":215,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":206,"transactionDate":207},{"cik":29,"filedAt":201,"filingId":220,"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":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":221,"shares":222,"sharesOwnedAfter":223,"totalValue":4,"transactionCode":206,"transactionDate":207},{"cik":29,"filedAt":201,"filingId":225,"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":125,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":228,"totalValue":4,"transactionCode":206,"transactionDate":207},{"cik":29,"filedAt":201,"filingId":230,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":231,"shares":204,"sharesOwnedAfter":232,"totalValue":4,"transactionCode":206,"transactionDate":207},{"cik":29,"filedAt":201,"filingId":234,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":235,"shares":236,"sharesOwnedAfter":237,"totalValue":4,"transactionCode":206,"transactionDate":207},[327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1561,1563,1566,1569,1572,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1612,1615,1618,1621,1623,1625,1628,1631,1634,1637,1640,1643,1646,1648,1651,1654,1657,1660,1663,1665,1668,1671,1674,1677,1680,1683,1686,1689],{"date":328,"close":329},"2021-07-30",141.32000732421875,{"date":331,"close":332},"2021-08-06",145.44000244140625,{"date":334,"close":335},"2021-08-13",153.52000427246094,{"date":337,"close":338},"2021-08-20",150.5800018310547,{"date":340,"close":341},"2021-08-27",157.16000366210938,{"date":343,"close":344},"2021-09-03",154.36000061035156,{"date":346,"close":347},"2021-09-10",145.52999877929688,{"date":349,"close":350},"2021-09-17",134.67999267578125,{"date":352,"close":353},"2021-09-24",135.5500030517578,{"date":355,"close":356},"2021-10-01",134.80999755859375,{"date":358,"close":359},"2021-10-08",137.19000244140625,{"date":361,"close":362},"2021-10-15",141.1300048828125,{"date":364,"close":365},"2021-10-22",141.36000061035156,{"date":367,"close":368},"2021-10-29",148.36000061035156,{"date":370,"close":371},"2021-11-05",155.58999633789062,{"date":373,"close":374},"2021-11-12",163.74000549316406,{"date":376,"close":377},"2021-11-19",161.1999969482422,{"date":379,"close":380},"2021-11-26",159.25,{"date":382,"close":383},"2021-12-03",155.49000549316406,{"date":385,"close":386},"2021-12-10",164.6999969482422,{"date":388,"close":389},"2021-12-17",159.75999450683594,{"date":391,"close":392},"2021-12-23",163.5800018310547,{"date":394,"close":395},"2021-12-31",166.4600067138672,{"date":397,"close":398},"2022-01-07",160.99000549316406,{"date":400,"close":401},"2022-01-14",158.8699951171875,{"date":403,"close":404},"2022-01-21",144.72000122070312,{"date":406,"close":407},"2022-01-28",143.82000732421875,{"date":409,"close":410},"2022-02-04",142.88999938964844,{"date":412,"close":413},"2022-02-11",141.83999633789062,{"date":415,"close":416},"2022-02-18",138.4499969482422,{"date":418,"close":419},"2022-02-25",137.30999755859375,{"date":421,"close":422},"2022-03-04",134.13999938964844,{"date":424,"close":425},"2022-03-11",132.8000030517578,{"date":427,"close":428},"2022-03-18",131.77000427246094,{"date":430,"close":431},"2022-03-25",130.91000366210938,{"date":433,"close":434},"2022-04-01",125.97000122070312,{"date":436,"close":437},"2022-04-08",124.16000366210938,{"date":439,"close":440},"2022-04-14",123.79000091552734,{"date":442,"close":443},"2022-04-22",121.7699966430664,{"date":445,"close":446},"2022-04-29",123.31999969482422,{"date":448,"close":449},"2022-05-06",126.68000030517578,{"date":451,"close":452},"2022-05-13",123.08999633789062,{"date":454,"close":455},"2022-05-20",121.8499984741211,{"date":457,"close":458},"2022-05-27",134.47999572753906,{"date":460,"close":461},"2022-06-03",133.69000244140625,{"date":463,"close":464},"2022-06-10",125.72000122070312,{"date":466,"close":467},"2022-06-17",109.54000091552734,{"date":469,"close":470},"2022-06-24",107.66000366210938,{"date":472,"close":473},"2022-07-01",112.29000091552734,{"date":475,"close":476},"2022-07-08",112,{"date":478,"close":479},"2022-07-15",114.06999969482422,{"date":481,"close":482},"2022-07-22",121.55999755859375,{"date":484,"close":485},"2022-07-29",126.44999694824219,{"date":487,"close":488},"2022-08-05",127.83000183105469,{"date":490,"close":491},"2022-08-12",135.69000244140625,{"date":493,"close":494},"2022-08-19",131.1999969482422,{"date":496,"close":497},"2022-08-26",122.41999816894531,{"date":499,"close":500},"2022-09-02",116.30000305175781,{"date":502,"close":503},"2022-09-09",121.05999755859375,{"date":505,"close":506},"2022-09-16",111.43000030517578,{"date":508,"close":509},"2022-09-23",105.66000366210938,{"date":511,"close":512},"2022-09-30",107.18000030517578,{"date":514,"close":515},"2022-10-07",110.66000366210938,{"date":517,"close":518},"2022-10-14",111.0199966430664,{"date":520,"close":521},"2022-10-21",113.66999816894531,{"date":523,"close":524},"2022-10-28",123.33999633789062,{"date":526,"close":527},"2022-11-04",122.44999694824219,{"date":529,"close":530},"2022-11-11",133.75999450683594,{"date":532,"close":533},"2022-11-18",130.80999755859375,{"date":535,"close":536},"2022-11-25",134.6199951171875,{"date":538,"close":539},"2022-12-02",136.6300048828125,{"date":541,"close":542},"2022-12-09",137.1199951171875,{"date":544,"close":545},"2022-12-16",135.10000610351562,{"date":547,"close":548},"2022-12-23",133.4600067138672,{"date":550,"close":551},"2022-12-30",132.85000610351562,{"date":553,"close":554},"2023-01-06",143.0500030517578,{"date":556,"close":557},"2023-01-13",144.19000244140625,{"date":559,"close":560},"2023-01-20",140.42999267578125,{"date":562,"close":563},"2023-01-27",141.11000061035156,{"date":565,"close":566},"2023-02-03",148.63999938964844,{"date":568,"close":569},"2023-02-10",143.7899932861328,{"date":571,"close":572},"2023-02-17",143.80999755859375,{"date":574,"close":575},"2023-02-24",138.75999450683594,{"date":577,"close":578},"2023-03-03",147.52999877929688,{"date":580,"close":581},"2023-03-10",136,{"date":583,"close":584},"2023-03-17",131.9199981689453,{"date":586,"close":587},"2023-03-24",138.88999938964844,{"date":589,"close":590},"2023-03-31",146.75,{"date":592,"close":593},"2023-04-06",136.2899932861328,{"date":595,"close":596},"2023-04-14",143.74000549316406,{"date":598,"close":599},"2023-04-21",145.8800048828125,{"date":601,"close":602},"2023-04-28",148.2100067138672,{"date":604,"close":605},"2023-05-05",160.0800018310547,{"date":607,"close":608},"2023-05-12",158.30999755859375,{"date":610,"close":611},"2023-05-19",167.2100067138672,{"date":613,"close":614},"2023-05-26",166.17999267578125,{"date":616,"close":617},"2023-06-02",169.07000732421875,{"date":619,"close":620},"2023-06-09",166.4199981689453,{"date":622,"close":623},"2023-06-16",170.4199981689453,{"date":625,"close":626},"2023-06-23",174.3699951171875,{"date":628,"close":629},"2023-06-30",186.4199981689453,{"date":631,"close":632},"2023-07-07",179.60000610351562,{"date":634,"close":635},"2023-07-14",187.7899932861328,{"date":637,"close":638},"2023-07-21",190.91000366210938,{"date":640,"close":641},"2023-07-28",182.33999633789062,{"date":643,"close":644},"2023-08-04",188.07000732421875,{"date":646,"close":647},"2023-08-11",183.5800018310547,{"date":649,"close":650},"2023-08-18",175.4499969482422,{"date":652,"close":632},"2023-08-25",{"date":654,"close":655},"2023-09-01",194.77999877929688,{"date":657,"close":658},"2023-09-08",180.41000366210938,{"date":660,"close":661},"2023-09-15",173.9499969482422,{"date":663,"close":664},"2023-09-22",162.5,{"date":666,"close":667},"2023-09-29",166.52000427246094,{"date":669,"close":670},"2023-10-06",169.24000549316406,{"date":672,"close":673},"2023-10-13",164.52999877929688,{"date":675,"close":676},"2023-10-20",155.02999877929688,{"date":678,"close":679},"2023-10-27",147.75,{"date":681,"close":682},"2023-11-03",165.0800018310547,{"date":684,"close":685},"2023-11-10",167.7899932861328,{"date":687,"close":688},"2023-11-17",175.88999938964844,{"date":690,"close":691},"2023-11-24",179.32000732421875,{"date":693,"close":694},"2023-12-01",185.1300048828125,{"date":696,"close":697},"2023-12-08",189.05999755859375,{"date":699,"close":700},"2023-12-15",203.55999755859375,{"date":702,"close":703},"2023-12-22",203.39999389648438,{"date":705,"close":706},"2023-12-29",202.83999633789062,{"date":708,"close":709},"2024-01-05",200.1199951171875,{"date":711,"close":712},"2024-01-12",202.91000366210938,{"date":714,"close":715},"2024-01-19",204.4499969482422,{"date":717,"close":718},"2024-01-26",215.91000366210938,{"date":720,"close":721},"2024-02-02",236.22999572753906,{"date":723,"close":724},"2024-02-09",243.22000122070312,{"date":726,"close":727},"2024-02-16",246.50999450683594,{"date":729,"close":730},"2024-02-23",248.6699981689453,{"date":732,"close":733},"2024-03-01",256.20001220703125,{"date":735,"close":736},"2024-03-08",256.989990234375,{"date":738,"close":739},"2024-03-15",249.57000732421875,{"date":741,"close":742},"2024-03-22",267.57000732421875,{"date":744,"close":745},"2024-03-28",271.75,{"date":747,"close":748},"2024-04-05",266.739990234375,{"date":750,"close":751},"2024-04-12",254.89999389648438,{"date":753,"close":754},"2024-04-19",238.19000244140625,{"date":756,"close":757},"2024-04-26",256.70001220703125,{"date":759,"close":760},"2024-05-03",261.1199951171875,{"date":762,"close":763},"2024-05-10",269.1499938964844,{"date":765,"close":766},"2024-05-17",256.29998779296875,{"date":768,"close":769},"2024-05-24",238.27000427246094,{"date":771,"close":772},"2024-05-31",232.38999938964844,{"date":774,"close":775},"2024-06-07",224.69000244140625,{"date":777,"close":778},"2024-06-14",226.5800018310547,{"date":780,"close":781},"2024-06-21",216.47999572753906,{"date":783,"close":784},"2024-06-28",217.4600067138672,{"date":786,"close":787},"2024-07-05",214.8000030517578,{"date":789,"close":790},"2024-07-12",229.4600067138672,{"date":792,"close":793},"2024-07-19",229.9199981689453,{"date":795,"close":796},"2024-07-26",246.07000732421875,{"date":798,"close":799},"2024-08-02",253.58999633789062,{"date":801,"close":802},"2024-08-09",242.5,{"date":804,"close":805},"2024-08-16",247.14999389648438,{"date":807,"close":808},"2024-08-23",265.8399963378906,{"date":810,"close":811},"2024-08-30",257.75,{"date":813,"close":814},"2024-09-06",240.86000061035156,{"date":816,"close":817},"2024-09-13",270.67999267578125,{"date":819,"close":820},"2024-09-20",287.6700134277344,{"date":822,"close":823},"2024-09-27",286.2300109863281,{"date":825,"close":826},"2024-10-04",282.7799987792969,{"date":828,"close":829},"2024-10-11",291.92999267578125,{"date":831,"close":832},"2024-10-18",302.8900146484375,{"date":834,"close":835},"2024-10-25",288.1600036621094,{"date":837,"close":838},"2024-11-01",287.489990234375,{"date":840,"close":841},"2024-11-08",311.8800048828125,{"date":843,"close":844},"2024-11-15",301.2799987792969,{"date":846,"close":847},"2024-11-22",314.3500061035156,{"date":849,"close":850},"2024-11-29",308.9200134277344,{"date":852,"close":853},"2024-12-06",296.70001220703125,{"date":855,"close":856},"2024-12-13",273.32000732421875,{"date":858,"close":859},"2024-12-20",248.3000030517578,{"date":861,"close":862},"2024-12-27",249.42999267578125,{"date":864,"close":865},"2025-01-03",247.44000244140625,{"date":867,"close":868},"2025-01-10",235,{"date":870,"close":871},"2025-01-17",256.8500061035156,{"date":873,"close":874},"2025-01-24",262.1300048828125,{"date":876,"close":877},"2025-01-31",256.739990234375,{"date":879,"close":880},"2025-02-07",255.89999389648438,{"date":882,"close":883},"2025-02-14",252.4199981689453,{"date":885,"close":886},"2025-02-21",224.17999267578125,{"date":888,"close":889},"2025-02-28",226.2100067138672,{"date":891,"close":892},"2025-03-07",213.61000061035156,{"date":894,"close":895},"2025-03-14",213.30999755859375,{"date":897,"close":898},"2025-03-21",218.16000366210938,{"date":900,"close":901},"2025-03-28",220.97000122070312,{"date":903,"close":904},"2025-04-04",217.2899932861328,{"date":906,"close":907},"2025-04-11",223.77999877929688,{"date":909,"close":910},"2025-04-17",216.3800048828125,{"date":912,"close":913},"2025-04-25",218.8800048828125,{"date":915,"close":916},"2025-05-02",233.97000122070312,{"date":918,"close":919},"2025-05-09",230.22999572753906,{"date":921,"close":922},"2025-05-16",239.92999267578125,{"date":924,"close":925},"2025-05-23",214.3699951171875,{"date":927,"close":928},"2025-05-30",202.2100067138672,{"date":930,"close":931},"2025-06-06",200.3300018310547,{"date":933,"close":934},"2025-06-13",195.9499969482422,{"date":936,"close":937},"2025-06-20",196.75,{"date":939,"close":940},"2025-06-27",204.77000427246094,{"date":942,"close":943},"2025-07-03",214.17999267578125,{"date":945,"close":946},"2025-07-11",223.4199981689453,{"date":948,"close":949},"2025-07-18",215.1199951171875,{"date":951,"close":952},"2025-07-22",217.66000366210938,{"date":954,"close":955},"2025-07-23",221.47000122070312,{"date":957,"close":958},"2025-07-24",220.0399932861328,{"date":960,"close":961},"2025-07-25",226.22999572753906,{"date":963,"close":964},"2025-07-28",220.9199981689453,{"date":966,"close":967},"2025-07-29",227.5800018310547,{"date":969,"close":970},"2025-07-30",227.9499969482422,{"date":972,"close":973},"2025-07-31",224.2899932861328,{"date":975,"close":976},"2025-08-01",220.44000244140625,{"date":978,"close":979},"2025-08-04",223.02999877929688,{"date":981,"close":982},"2025-08-05",225.4499969482422,{"date":984,"close":985},"2025-08-06",220.72999572753906,{"date":987,"close":988},"2025-08-07",224.25,{"date":990,"close":991},"2025-08-08",225.16000366210938,{"date":993,"close":994},"2025-08-11",222.25999450683594,{"date":996,"close":997},"2025-08-12",233.72999572753906,{"date":999,"close":1000},"2025-08-13",241.22000122070312,{"date":1002,"close":1003},"2025-08-14",234.83999633789062,{"date":1005,"close":1006},"2025-08-15",233.47000122070312,{"date":1008,"close":1009},"2025-08-18",230.1699981689453,{"date":1011,"close":1012},"2025-08-19",233.19000244140625,{"date":1014,"close":1015},"2025-08-20",226.22000122070312,{"date":1017,"close":1018},"2025-08-21",226.8300018310547,{"date":1020,"close":1021},"2025-08-22",239.07000732421875,{"date":1023,"close":1024},"2025-08-25",236.74000549316406,{"date":1026,"close":1027},"2025-08-26",237.17999267578125,{"date":1029,"close":1030},"2025-08-27",235.52999877929688,{"date":1032,"close":1033},"2025-08-28",230.49000549316406,{"date":1035,"close":1036},"2025-08-29",230.89999389648438,{"date":1038,"close":1039},"2025-09-02",224.97000122070312,{"date":1041,"close":1042},"2025-09-03",223.9499969482422,{"date":1044,"close":1045},"2025-09-04",232.6199951171875,{"date":1047,"close":1048},"2025-09-05",242.25999450683594,{"date":1050,"close":1051},"2025-09-08",237.47999572753906,{"date":1053,"close":1054},"2025-09-09",228.72000122070312,{"date":1056,"close":1057},"2025-09-10",230.83999633789062,{"date":1059,"close":1060},"2025-09-11",237.3699951171875,{"date":1062,"close":1063},"2025-09-12",233.22999572753906,{"date":1065,"close":1066},"2025-09-15",234.77999877929688,{"date":1068,"close":1069},"2025-09-16",234.0399932861328,{"date":1071,"close":1072},"2025-09-17",230.02000427246094,{"date":1074,"close":721},"2025-09-18",{"date":1076,"close":1077},"2025-09-19",231.22999572753906,{"date":1079,"close":1080},"2025-09-22",228.11000061035156,{"date":1082,"close":1083},"2025-09-23",228.58999633789062,{"date":1085,"close":1086},"2025-09-24",226.6300048828125,{"date":1088,"close":1089},"2025-09-25",227.83999633789062,{"date":1091,"close":1092},"2025-09-26",232.25999450683594,{"date":1094,"close":1095},"2025-09-29",233.00999450683594,{"date":1097,"close":1098},"2025-09-30",233.0399932861328,{"date":1100,"close":1101},"2025-10-01",230.99000549316406,{"date":1103,"close":1104},"2025-10-02",233.72000122070312,{"date":1106,"close":1107},"2025-10-03",234.60000610351562,{"date":1109,"close":1110},"2025-10-06",236.13999938964844,{"date":1112,"close":1092},"2025-10-07",{"date":1114,"close":1115},"2025-10-08",238.6199951171875,{"date":1117,"close":1118},"2025-10-09",234.00999450683594,{"date":1120,"close":1121},"2025-10-10",228.30999755859375,{"date":1123,"close":1124},"2025-10-13",229.6199951171875,{"date":1126,"close":1127},"2025-10-14",238.91000366210938,{"date":1129,"close":1130},"2025-10-15",241.83999633789062,{"date":1132,"close":1133},"2025-10-16",238.47999572753906,{"date":1135,"close":1136},"2025-10-17",237.24000549316406,{"date":1138,"close":1139},"2025-10-20",237.6999969482422,{"date":1141,"close":1142},"2025-10-21",240.39999389648438,{"date":1144,"close":1145},"2025-10-22",234.17999267578125,{"date":1147,"close":1148},"2025-10-23",234,{"date":1150,"close":1151},"2025-10-24",233.13999938964844,{"date":1153,"close":1154},"2025-10-27",233.5,{"date":1156,"close":1157},"2025-10-28",230.63999938964844,{"date":1159,"close":1151},"2025-10-29",{"date":1161,"close":1162},"2025-10-30",214.63999938964844,{"date":1164,"close":1165},"2025-10-31",212.32000732421875,{"date":1167,"close":1168},"2025-11-03",205.8000030517578,{"date":1170,"close":1171},"2025-11-04",208.39999389648438,{"date":1173,"close":1174},"2025-11-05",207.22000122070312,{"date":1176,"close":1177},"2025-11-06",205.5500030517578,{"date":1179,"close":1180},"2025-11-07",206.9600067138672,{"date":1182,"close":1183},"2025-11-10",206.85000610351562,{"date":1185,"close":1186},"2025-11-11",205.69000244140625,{"date":1188,"close":1189},"2025-11-12",207.3000030517578,{"date":1191,"close":712},"2025-11-13",{"date":1193,"close":1194},"2025-11-14",202.05999755859375,{"date":1196,"close":1197},"2025-11-17",199.00999450683594,{"date":1199,"close":1200},"2025-11-18",201.13999938964844,{"date":1202,"close":1203},"2025-11-19",203.72000122070312,{"date":1205,"close":1206},"2025-11-20",202.52000427246094,{"date":1208,"close":1209},"2025-11-21",209.74000549316406,{"date":1211,"close":1212},"2025-11-24",211.14999389648438,{"date":1214,"close":1215},"2025-11-25",219.47999572753906,{"date":1217,"close":1218},"2025-11-26",221.1999969482422,{"date":1220,"close":1221},"2025-11-28",223.72000122070312,{"date":1223,"close":1224},"2025-12-01",221.1300048828125,{"date":1226,"close":1227},"2025-12-02",221.47999572753906,{"date":1229,"close":1230},"2025-12-03",224.00999450683594,{"date":1232,"close":1233},"2025-12-04",221.88999938964844,{"date":1235,"close":1236},"2025-12-05",222.08999633789062,{"date":1238,"close":1239},"2025-12-08",219.57000732421875,{"date":1241,"close":1242},"2025-12-09",216.1699981689453,{"date":1244,"close":1245},"2025-12-10",224.5800018310547,{"date":1247,"close":1248},"2025-12-11",225.1199951171875,{"date":1250,"close":1251},"2025-12-12",226.74000549316406,{"date":1253,"close":1254},"2025-12-15",222.9499969482422,{"date":1256,"close":1257},"2025-12-16",222.75999450683594,{"date":1259,"close":1260},"2025-12-17",220.16000366210938,{"date":1262,"close":1263},"2025-12-18",223.69000244140625,{"date":1265,"close":1266},"2025-12-19",217.5500030517578,{"date":1268,"close":925},"2025-12-22",{"date":1270,"close":1271},"2025-12-23",213.63999938964844,{"date":1273,"close":1274},"2025-12-24",213.89999389648438,{"date":1276,"close":1277},"2025-12-26",214.91000366210938,{"date":1279,"close":1280},"2025-12-29",212.57000732421875,{"date":1282,"close":1283},"2025-12-30",210.1699981689453,{"date":1285,"close":1286},"2025-12-31",206.67999267578125,{"date":1288,"close":1289},"2026-01-02",211.4499969482422,{"date":1291,"close":1292},"2026-01-05",216.1999969482422,{"date":1294,"close":1295},"2026-01-06",216.72999572753906,{"date":1297,"close":1298},"2026-01-07",208.52000427246094,{"date":1300,"close":1301},"2026-01-08",220.9499969482422,{"date":1303,"close":1304},"2026-01-09",235.66000366210938,{"date":1306,"close":1307},"2026-01-12",240.24000549316406,{"date":1309,"close":1310},"2026-01-13",237.86000061035156,{"date":1312,"close":1313},"2026-01-14",231.80999755859375,{"date":1315,"close":1316},"2026-01-15",230.75999450683594,{"date":1318,"close":1319},"2026-01-16",231.8300018310547,{"date":1321,"close":1322},"2026-01-20",226.17999267578125,{"date":1324,"close":1248},"2026-01-21",{"date":1326,"close":1327},"2026-01-22",226.27000427246094,{"date":1329,"close":1330},"2026-01-23",223.74000549316406,{"date":1332,"close":1333},"2026-01-26",221.72999572753906,{"date":1335,"close":1336},"2026-01-27",219.50999450683594,{"date":1338,"close":1339},"2026-01-28",217.9199981689453,{"date":1341,"close":1342},"2026-01-29",211.97000122070312,{"date":1344,"close":1345},"2026-01-30",203.80999755859375,{"date":1347,"close":1348},"2026-02-02",209.47000122070312,{"date":1350,"close":1351},"2026-02-03",219.55999755859375,{"date":1353,"close":1354},"2026-02-04",229.3300018310547,{"date":1356,"close":1357},"2026-02-05",223.22000122070312,{"date":1359,"close":1360},"2026-02-06",225.85000610351562,{"date":1362,"close":1363},"2026-02-09",227.00999450683594,{"date":1365,"close":1366},"2026-02-10",230.25999450683594,{"date":1368,"close":1369},"2026-02-11",229.7100067138672,{"date":1371,"close":1372},"2026-02-12",232.6699981689453,{"date":1374,"close":1375},"2026-02-13",235.11000061035156,{"date":1377,"close":1378},"2026-02-17",229.72000122070312,{"date":1380,"close":1381},"2026-02-18",231.49000549316406,{"date":1383,"close":1384},"2026-02-19",234.39999389648438,{"date":1386,"close":1387},"2026-02-20",235.3000030517578,{"date":1389,"close":1390},"2026-02-23",225.1999969482422,{"date":1392,"close":1393},"2026-02-24",231.69000244140625,{"date":1395,"close":1396},"2026-02-25",222.27000427246094,{"date":1398,"close":1399},"2026-02-26",226.19000244140625,{"date":1401,"close":1402},"2026-02-27",223.8000030517578,{"date":1404,"close":1405},"2026-03-02",219.14999389648438,{"date":1407,"close":1408},"2026-03-03",213.8800048828125,{"date":1410,"close":1289},"2026-03-04",{"date":1412,"close":1413},"2026-03-05",205.5800018310547,{"date":1415,"close":1416},"2026-03-06",196.7899932861328,{"date":1418,"close":1419},"2026-03-09",196.49000549316406,{"date":1421,"close":1422},"2026-03-10",193.82000732421875,{"date":1424,"close":1425},"2026-03-11",191.22999572753906,{"date":1427,"close":1428},"2026-03-12",186.42999267578125,{"date":1430,"close":1431},"2026-03-13",186.47000122070312,{"date":1433,"close":1434},"2026-03-16",187.22999572753906,{"date":1436,"close":1437},"2026-03-17",188.5,{"date":1439,"close":1440},"2026-03-18",183.5500030517578,{"date":1442,"close":1443},"2026-03-19",176.99000549316406,{"date":1445,"close":1446},"2026-03-20",173.07000732421875,{"date":1448,"close":1449},"2026-03-23",182.4600067138672,{"date":1451,"close":1452},"2026-03-24",182.83999633789062,{"date":1454,"close":1455},"2026-03-25",186.69000244140625,{"date":1457,"close":1458},"2026-03-26",183.9199981689453,{"date":1460,"close":1461},"2026-03-27",182.32000732421875,{"date":1463,"close":1464},"2026-03-30",181.5,{"date":1466,"close":1467},"2026-03-31",189.4499969482422,{"date":1469,"close":1470},"2026-04-01",190.9600067138672,{"date":1472,"close":1473},"2026-04-02",187.9600067138672,{"date":1475,"close":1476},"2026-04-06",185.66000366210938,{"date":1478,"close":1479},"2026-04-07",185.13999938964844,{"date":1481,"close":1482},"2026-04-08",195.72000122070312,{"date":1484,"close":1485},"2026-04-09",197.2899932861328,{"date":1487,"close":1488},"2026-04-10",199.47000122070312,{"date":1490,"close":1491},"2026-04-13",201.8300018310547,{"date":1493,"close":1494},"2026-04-14",201.57000732421875,{"date":1496,"close":1497},"2026-04-15",197.10000610351562,{"date":1499,"close":1500},"2026-04-16",197.55999755859375,{"date":1502,"close":1503},"2026-04-17",201.27999877929688,{"date":1505,"close":1506},"2026-04-20",206.0500030517578,{"date":1508,"close":1509},"2026-04-21",205.75,{"date":1511,"close":1512},"2026-04-22",204.07000732421875,{"date":1514,"close":1171},"2026-04-23",{"date":1516,"close":1517},"2026-04-24",208.75999450683594,{"date":1519,"close":1520},"2026-04-27",209.88999938964844,{"date":1522,"close":1523},"2026-04-28",207.44000244140625,{"date":1525,"close":1526},"2026-04-29",204.55999755859375,{"date":1528,"close":1529},"2026-04-30",210.11000061035156,{"date":1531,"close":1532},"2026-05-01",210.82000732421875,{"date":1534,"close":1535},"2026-05-04",204.77999877929688,{"date":1537,"close":1538},"2026-05-05",209.72999572753906,{"date":1540,"close":1541},"2026-05-06",217.05999755859375,{"date":1543,"close":1544},"2026-05-07",211.7100067138672,{"date":1546,"close":1547},"2026-05-08",210.4499969482422,{"date":207,"close":1549},204.92999267578125,{"date":1551,"close":1552},"2026-05-12",202.02999877929688,{"date":1554,"close":1555},"2026-05-13",199.36000061035156,{"date":1557,"close":1558},"2026-05-14",202.11000061035156,{"date":268,"close":1560},194.66000366210938,{"date":165,"close":1562},196.6300048828125,{"date":1564,"close":1565},"2026-05-19",199.8800048828125,{"date":1567,"close":1568},"2026-05-20",200.25,{"date":1570,"close":1571},"2026-05-21",199.1300048828125,{"date":78,"close":1573},199.42999267578125,{"date":1575,"close":1576},"2026-05-26",206.55999755859375,{"date":1578,"close":1579},"2026-05-27",214.74000549316406,{"date":1581,"close":1582},"2026-05-28",218.9600067138672,{"date":1584,"close":1585},"2026-05-29",221.17999267578125,{"date":1587,"close":1588},"2026-06-01",221.00999450683594,{"date":1590,"close":1591},"2026-06-02",218.27999877929688,{"date":1593,"close":1594},"2026-06-03",218.49000549316406,{"date":1596,"close":1597},"2026-06-04",217.5,{"date":1599,"close":1600},"2026-06-05",212.72000122070312,{"date":1602,"close":1603},"2026-06-08",206.7899932861328,{"date":1605,"close":1606},"2026-06-09",217.3800048828125,{"date":1608,"close":1609},"2026-06-10",213.19000244140625,{"date":1611,"close":1541},"2026-06-11",{"date":1613,"close":1614},"2026-06-12",215.25,{"date":1616,"close":1617},"2026-06-15",217.9600067138672,{"date":1619,"close":1620},"2026-06-16",219.89999389648438,{"date":47,"close":1622},213.24000549316406,{"date":1624,"close":1245},"2026-06-18",{"date":1626,"close":1627},"2026-06-22",223.5,{"date":1629,"close":1630},"2026-06-23",221.08999633789062,{"date":1632,"close":1633},"2026-06-24",233.64999389648438,{"date":1635,"close":1636},"2026-06-25",235.44000244140625,{"date":1638,"close":1639},"2026-06-26",233.8300018310547,{"date":1641,"close":1642},"2026-06-29",227.5399932861328,{"date":1644,"close":1645},"2026-06-30",225,{"date":1647,"close":1405},"2026-07-01",{"date":1649,"close":1650},"2026-07-02",220.14999389648438,{"date":1652,"close":1653},"2026-07-06",217.5399932861328,{"date":1655,"close":1656},"2026-07-07",213.02000427246094,{"date":1658,"close":1659},"2026-07-08",203.6300048828125,{"date":1661,"close":1662},"2026-07-09",205.6199951171875,{"date":67,"close":1664},209.75,{"date":1666,"close":1667},"2026-07-13",205.13999938964844,{"date":1669,"close":1670},"2026-07-14",204.99000549316406,{"date":1672,"close":1673},"2026-07-15",206.52999877929688,{"date":1675,"close":1676},"2026-07-16",214,{"date":1678,"close":1679},"2026-07-17",205.92999267578125,{"date":1681,"close":1682},"2026-07-20",201.77000427246094,{"date":1684,"close":1685},"2026-07-21",205.00999450683594,{"date":1687,"close":1688},"2026-07-22",203.3699951171875,{"date":266,"close":1690},207.11000061035156,{"count":270,"fetchedAt":1692,"source":261},"2026-07-25T00:13:05.766Z",1784938385727]