[{"data":1,"prerenderedAt":1551},["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-FDBC":25,"$fSXQt9tSG4Pti64oIQ-yjNOnQ9q-v-8f3AV65kwCQ2m8":26,"ticker-mcap-FDBC":206,"ticker-profile-FDBC":215,"ticker-earnings-FDBC":229,"ticker-congress-FDBC":233,"i-lucide:info":1549},{"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":202},{"identity":28,"transactions":33,"sectorSlug":182,"relatedTickers":183},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1098151","FIDELITY D & D BANCORP INC","Finance & Insurance","FDBC",[34,49,61,74,81,94,105,111,117,124,130,136,141,149,156,161,166,171,178],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-07-30T00:00:00.000Z","0001437749-26-025022-0","4","DelVecchio Rocco","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104507\u002F000143774926025022\u002F0001437749-26-025022-index.htm",25.544,1044.615,"P","2025-12-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":44,"transactionDate":57,"intentLabel":46,"signalQuality":47,"insiderHistory":58},"2026-06-12T18:52:27.000Z","0001437749-26-020450-0","CALI BRIAN J","Chairman of the Board","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249639\u002F000143774926020450\u002F0001437749-26-020450-index.htm",273,426138.2402,"2026-06-12",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},93,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-03-20T00:00:00.000Z","0001437749-26-009136-0","Bonanno Adam D.","Chief Information Officer",43.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763721\u002F000143774926009136\u002F0001437749-26-009136-index.htm",1000,43640,"A","2026-03-18","Stock award","non-discretionary",{"cik":29,"filedAt":60,"filingId":75,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":44,"transactionDate":79,"intentLabel":46,"signalQuality":47,"insiderHistory":80},"0001437749-26-007658-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249639\u002F000143774926007658\u002F0001437749-26-007658-index.htm",308,424256.309,"2026-03-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":73},"2026-02-23T00:00:00.000Z","0001437749-26-005112-0","DEFRANCESCO SALVATORE R JR","Treasurer & CFO",45.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249656\u002F000143774926005112\u002F0001437749-26-005112-index.htm",593,35913.8647,26951.850000000002,"F","2026-02-20","Tax withholding",{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"2026-02-20T00:00:00.000Z","0001437749-26-004856-0","SANTANIELLO DANIEL J","President & CEO",45.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249657\u002F000143774926004856\u002F0001437749-26-004856-index.htm",3313,63832.7246,149449.43,"2026-02-18",{"cik":29,"filedAt":95,"filingId":106,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":100,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":109,"transactionDate":92,"intentLabel":110,"signalQuality":73},"0001437749-26-004856-1",100,63732.7246,"G","Gift",{"cik":29,"filedAt":95,"filingId":112,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004838-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249656\u002F000143774926004838\u002F0001437749-26-004838-index.htm",1590,36506.8647,71724.9,{"cik":29,"filedAt":95,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004864-0","Woelkers Paul C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1871201\u002F000143774926004864\u002F0001437749-26-004864-index.htm",2500,82025.7458,112775,{"cik":29,"filedAt":95,"filingId":125,"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":99,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004896-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104507\u002F000143774926004896\u002F0001437749-26-004896-index.htm",500,1019.071,22555,{"cik":29,"filedAt":95,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":134,"shares":121,"sharesOwnedAfter":135,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004842-0","MCDONALD MICHAEL J","Vice Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249653\u002F000143774926004842\u002F0001437749-26-004842-index.htm",183727.9595,{"cik":29,"filedAt":95,"filingId":137,"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":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":139,"shares":121,"sharesOwnedAfter":140,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004835-0","Vilcek HelenBeth Garofalo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810573\u002F000143774926004835\u002F0001437749-26-004835-index.htm",167384,{"cik":29,"filedAt":95,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004850-0","Turkington Ruth G.","Chief Consumer Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979645\u002F000143774926004850\u002F0001437749-26-004850-index.htm",1531,4925.8461,69063.41,{"cik":29,"filedAt":95,"filingId":150,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":153,"shares":68,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004848-0","Gray Peter A","Executive VP & CLO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705242\u002F000143774926004848\u002F0001437749-26-004848-index.htm",2765,45110,{"cik":29,"filedAt":95,"filingId":157,"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":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":159,"shares":121,"sharesOwnedAfter":160,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004894-0","Joyce William J. Sr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799381\u002F000143774926004894\u002F0001437749-26-004894-index.htm",20936.071,{"cik":29,"filedAt":95,"filingId":162,"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":163,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":164,"shares":127,"sharesOwnedAfter":165,"totalValue":129,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004840-0","Clemente James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104506\u002F000143774926004840\u002F0001437749-26-004840-index.htm",2650,{"cik":29,"filedAt":95,"filingId":167,"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":168,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":169,"shares":121,"sharesOwnedAfter":170,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004846-0","Silverman Alan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825305\u002F000143774926004846\u002F0001437749-26-004846-index.htm",23931.9062,{"cik":29,"filedAt":172,"filingId":173,"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":174,"ownerTitle":175,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":176,"shares":121,"sharesOwnedAfter":177,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"2026-02-19T00:00:00.000Z","0001437749-26-004763-0","COGNETTI JOHN T","Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249643\u002F000143774926004763\u002F0001437749-26-004763-index.htm",27508,{"cik":29,"filedAt":172,"filingId":179,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":180,"shares":121,"sharesOwnedAfter":181,"totalValue":123,"transactionCode":70,"transactionDate":104,"intentLabel":72,"signalQuality":73},"0001437749-26-004759-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1249639\u002F000143774926004759\u002F0001437749-26-004759-index.htm",423948.309,"finance-insurance",[184,187,190,193,196,199],{"ticker":185,"issuerName":186},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":188,"issuerName":189},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":191,"issuerName":192},"COIN","Coinbase Global, Inc.",{"ticker":194,"issuerName":195},"CRCL","Circle Internet Group, Inc.",{"ticker":197,"issuerName":198},"TRUP","TRUPANION, INC.",{"ticker":200,"issuerName":201},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":203,"fetchedAt":204,"source":205},19,"2026-08-07T15:13:07.802Z","sqlite",{"data":207,"meta":213},{"value":208,"quality":209,"closeDate":210,"ageDays":211,"sharesAsOf":212},312899210.8580017,"fresh","2026-08-06",1,"2026-04-30",{"count":211,"fetchedAt":214,"source":205},"2026-08-07T15:13:07.804Z",{"data":216,"meta":228},{"ticker":32,"ceo":217,"industry":218,"fullTimeEmployees":219,"ipoDate":220,"country":221,"state":222,"city":223,"website":224,"exchangeShort":25,"marketCap":25,"beta":225,"range52w":226,"fetchedAt":227},"Daniel J. Santaniello","Banks - Regional",289,"1999-04-13","US","PA","Dunmore","https:\u002F\u002Fwww.bankatfidelity.com",0.841,"39-51.26","2026-06-13T00:36:05.439Z",{"count":211,"fetchedAt":214,"source":205},{"data":230,"meta":232},{"ticker":32,"points":231},[],{"count":211,"fetchedAt":214,"source":205},{"data":234,"meta":1547},{"congressTrades":235,"insiderTrades":236,"priceHistory":256,"ticker":32},[],[237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255],{"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":44,"transactionDate":57},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":60,"filingId":75,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":44,"transactionDate":79},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":95,"filingId":96,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":106,"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":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":100,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":109,"transactionDate":92},{"cik":29,"filedAt":95,"filingId":112,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":118,"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":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":125,"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":99,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":134,"shares":121,"sharesOwnedAfter":135,"totalValue":123,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":137,"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":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":139,"shares":121,"sharesOwnedAfter":140,"totalValue":123,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":142,"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":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":150,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":153,"shares":68,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":157,"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":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":159,"shares":121,"sharesOwnedAfter":160,"totalValue":123,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":162,"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":163,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":164,"shares":127,"sharesOwnedAfter":165,"totalValue":129,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":95,"filingId":167,"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":168,"ownerTitle":39,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":169,"shares":121,"sharesOwnedAfter":170,"totalValue":123,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":172,"filingId":173,"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":174,"ownerTitle":175,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":176,"shares":121,"sharesOwnedAfter":177,"totalValue":123,"transactionCode":70,"transactionDate":104},{"cik":29,"filedAt":172,"filingId":179,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":180,"shares":121,"sharesOwnedAfter":181,"totalValue":123,"transactionCode":70,"transactionDate":104},[257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,822,825,828,831,834,837,840,843,846,849,852,855,857,860,862,865,867,870,873,876,879,881,884,887,890,893,896,899,902,905,908,910,913,915,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1005,1008,1011,1013,1015,1018,1021,1024,1026,1028,1031,1034,1037,1040,1042,1045,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1075,1078,1080,1083,1086,1089,1091,1093,1095,1098,1100,1102,1105,1108,1111,1113,1116,1118,1121,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1151,1153,1156,1158,1160,1163,1166,1169,1172,1174,1177,1179,1182,1185,1187,1190,1193,1196,1199,1201,1203,1206,1208,1211,1214,1216,1219,1222,1225,1228,1230,1232,1235,1238,1241,1242,1244,1246,1249,1252,1255,1258,1261,1264,1266,1268,1270,1273,1275,1277,1278,1281,1284,1287,1290,1292,1294,1296,1298,1301,1304,1306,1309,1311,1314,1317,1320,1323,1326,1328,1331,1333,1336,1339,1342,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1371,1373,1375,1378,1381,1383,1385,1387,1389,1391,1394,1396,1398,1400,1402,1405,1408,1411,1413,1415,1418,1420,1423,1426,1428,1430,1433,1436,1439,1442,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545],{"date":258,"close":259},"2021-08-13",53.27000045776367,{"date":261,"close":262},"2021-08-20",52.5099983215332,{"date":264,"close":265},"2021-08-27",53.220001220703125,{"date":267,"close":268},"2021-09-03",53.83000183105469,{"date":270,"close":271},"2021-09-10",52.779998779296875,{"date":273,"close":274},"2021-09-17",51.5,{"date":276,"close":277},"2021-09-24",51.970001220703125,{"date":279,"close":280},"2021-10-01",52.630001068115234,{"date":282,"close":283},"2021-10-08",51.70000076293945,{"date":285,"close":286},"2021-10-15",50.779998779296875,{"date":288,"close":289},"2021-10-22",50.560001373291016,{"date":291,"close":292},"2021-10-29",50.59000015258789,{"date":294,"close":295},"2021-11-05",54.70000076293945,{"date":297,"close":298},"2021-11-12",53.79999923706055,{"date":300,"close":301},"2021-11-19",53.41999816894531,{"date":303,"close":304},"2021-11-26",51.790000915527344,{"date":306,"close":307},"2021-12-03",51.279998779296875,{"date":309,"close":310},"2021-12-10",52.75,{"date":312,"close":313},"2021-12-17",56,{"date":315,"close":316},"2021-12-23",58.599998474121094,{"date":318,"close":319},"2021-12-31",59,{"date":321,"close":322},"2022-01-07",53.400001525878906,{"date":324,"close":325},"2022-01-14",52.93000030517578,{"date":327,"close":328},"2022-01-21",50.45000076293945,{"date":330,"close":274},"2022-01-28",{"date":332,"close":333},"2022-02-04",50.18000030517578,{"date":335,"close":336},"2022-02-11",49.630001068115234,{"date":338,"close":339},"2022-02-18",49.06999969482422,{"date":341,"close":342},"2022-02-25",50.290000915527344,{"date":344,"close":345},"2022-03-04",47.52000045776367,{"date":347,"close":348},"2022-03-11",46.25,{"date":350,"close":351},"2022-03-18",49.75,{"date":353,"close":354},"2022-03-25",47.75,{"date":356,"close":357},"2022-04-01",46.400001525878906,{"date":359,"close":360},"2022-04-08",43.779998779296875,{"date":362,"close":363},"2022-04-14",41.540000915527344,{"date":365,"close":366},"2022-04-22",39.400001525878906,{"date":368,"close":369},"2022-04-29",37.16999816894531,{"date":371,"close":372},"2022-05-06",36.540000915527344,{"date":374,"close":375},"2022-05-13",36.13999938964844,{"date":377,"close":378},"2022-05-20",35.400001525878906,{"date":380,"close":381},"2022-05-27",38.2400016784668,{"date":383,"close":384},"2022-06-03",38.060001373291016,{"date":386,"close":387},"2022-06-10",38.599998474121094,{"date":389,"close":390},"2022-06-17",37.9900016784668,{"date":392,"close":393},"2022-06-24",39.619998931884766,{"date":395,"close":396},"2022-07-01",39.869998931884766,{"date":398,"close":399},"2022-07-08",39.84000015258789,{"date":401,"close":402},"2022-07-15",39.88999938964844,{"date":404,"close":405},"2022-07-22",39.5,{"date":407,"close":408},"2022-07-29",40.70000076293945,{"date":410,"close":411},"2022-08-05",40.150001525878906,{"date":413,"close":414},"2022-08-12",39.20000076293945,{"date":416,"close":417},"2022-08-19",43.29999923706055,{"date":419,"close":420},"2022-08-26",40.25,{"date":422,"close":423},"2022-09-02",40.689998626708984,{"date":425,"close":426},"2022-09-09",42.20000076293945,{"date":428,"close":429},"2022-09-16",42.47999954223633,{"date":431,"close":432},"2022-09-23",40.189998626708984,{"date":434,"close":435},"2022-09-30",40.349998474121094,{"date":437,"close":438},"2022-10-07",41.31999969482422,{"date":440,"close":441},"2022-10-14",40.97999954223633,{"date":443,"close":444},"2022-10-21",44.4900016784668,{"date":446,"close":447},"2022-10-28",47.290000915527344,{"date":449,"close":450},"2022-11-04",46.33000183105469,{"date":452,"close":453},"2022-11-11",46.79999923706055,{"date":455,"close":456},"2022-11-18",48.150001525878906,{"date":458,"close":459},"2022-11-25",48.400001525878906,{"date":461,"close":462},"2022-12-02",47.70000076293945,{"date":464,"close":465},"2022-12-09",46.880001068115234,{"date":467,"close":468},"2022-12-16",45.88999938964844,{"date":470,"close":471},"2022-12-23",45.90999984741211,{"date":473,"close":474},"2022-12-30",47.13999938964844,{"date":476,"close":477},"2023-01-06",45.150001525878906,{"date":479,"close":480},"2023-01-13",47.099998474121094,{"date":482,"close":483},"2023-01-20",46.31999969482422,{"date":485,"close":486},"2023-01-27",46.54999923706055,{"date":488,"close":489},"2023-02-03",49.16999816894531,{"date":491,"close":492},"2023-02-10",50.939998626708984,{"date":494,"close":495},"2023-02-17",49.97999954223633,{"date":497,"close":498},"2023-02-24",49.959999084472656,{"date":500,"close":501},"2023-03-03",48.56999969482422,{"date":503,"close":504},"2023-03-10",46.630001068115234,{"date":506,"close":507},"2023-03-17",46.45000076293945,{"date":509,"close":510},"2023-03-24",46.20000076293945,{"date":512,"close":513},"2023-03-31",45.65999984741211,{"date":515,"close":516},"2023-04-06",45.09000015258789,{"date":518,"close":519},"2023-04-14",44.58000183105469,{"date":521,"close":522},"2023-04-21",44.25,{"date":524,"close":525},"2023-04-28",43.290000915527344,{"date":527,"close":528},"2023-05-05",41.779998779296875,{"date":530,"close":531},"2023-05-12",39.439998626708984,{"date":533,"close":534},"2023-05-19",39.459999084472656,{"date":536,"close":405},"2023-05-26",{"date":538,"close":539},"2023-06-02",39.599998474121094,{"date":541,"close":542},"2023-06-09",45.790000915527344,{"date":544,"close":545},"2023-06-16",49.36000061035156,{"date":547,"close":548},"2023-06-23",49.310001373291016,{"date":550,"close":551},"2023-06-30",48.59000015258789,{"date":553,"close":554},"2023-07-07",46.9900016784668,{"date":556,"close":557},"2023-07-14",43.91999816894531,{"date":559,"close":560},"2023-07-21",47.54999923706055,{"date":562,"close":563},"2023-07-28",49.72999954223633,{"date":565,"close":566},"2023-08-04",52.220001220703125,{"date":568,"close":569},"2023-08-11",50.27000045776367,{"date":571,"close":572},"2023-08-18",46.11000061035156,{"date":574,"close":575},"2023-08-25",46.189998626708984,{"date":577,"close":578},"2023-09-01",46.68000030517578,{"date":580,"close":581},"2023-09-08",45.43000030517578,{"date":583,"close":584},"2023-09-15",47,{"date":586,"close":587},"2023-09-22",45.38999938964844,{"date":589,"close":590},"2023-09-29",45.400001525878906,{"date":592,"close":593},"2023-10-06",44.47999954223633,{"date":595,"close":596},"2023-10-13",44,{"date":598,"close":599},"2023-10-20",45.220001220703125,{"date":601,"close":602},"2023-10-27",44.310001373291016,{"date":604,"close":605},"2023-11-03",48.959999084472656,{"date":607,"close":608},"2023-11-10",49.81999969482422,{"date":610,"close":271},"2023-11-17",{"date":612,"close":613},"2023-11-24",51.939998626708984,{"date":615,"close":616},"2023-12-01",53.599998474121094,{"date":618,"close":619},"2023-12-08",56.310001373291016,{"date":621,"close":622},"2023-12-15",60,{"date":624,"close":625},"2023-12-22",57.7599983215332,{"date":627,"close":628},"2023-12-29",58.029998779296875,{"date":630,"close":631},"2024-01-05",53.869998931884766,{"date":633,"close":634},"2024-01-12",51.09000015258789,{"date":636,"close":637},"2024-01-19",47.29999923706055,{"date":639,"close":640},"2024-01-26",50.79999923706055,{"date":642,"close":643},"2024-02-02",48.5099983215332,{"date":645,"close":646},"2024-02-09",47.220001220703125,{"date":648,"close":649},"2024-02-16",49.470001220703125,{"date":651,"close":652},"2024-02-23",47.779998779296875,{"date":654,"close":655},"2024-03-01",49.119998931884766,{"date":657,"close":658},"2024-03-08",50.93000030517578,{"date":660,"close":661},"2024-03-15",47.709999084472656,{"date":663,"close":664},"2024-03-22",47.04999923706055,{"date":666,"close":667},"2024-03-28",48.43000030517578,{"date":669,"close":670},"2024-04-05",47.029998779296875,{"date":672,"close":673},"2024-04-12",45.7400016784668,{"date":675,"close":676},"2024-04-19",46.97999954223633,{"date":678,"close":679},"2024-04-26",45.91999816894531,{"date":681,"close":682},"2024-05-03",47.0099983215332,{"date":684,"close":685},"2024-05-10",46.470001220703125,{"date":687,"close":688},"2024-05-17",47.20000076293945,{"date":690,"close":691},"2024-05-24",45.849998474121094,{"date":693,"close":694},"2024-05-31",46.22999954223633,{"date":696,"close":697},"2024-06-07",45.459999084472656,{"date":699,"close":700},"2024-06-14",45.0099983215332,{"date":702,"close":703},"2024-06-21",45.209999084472656,{"date":705,"close":706},"2024-06-28",43.79999923706055,{"date":708,"close":709},"2024-07-05",41.54999923706055,{"date":711,"close":712},"2024-07-12",47.630001068115234,{"date":714,"close":715},"2024-07-19",55.279998779296875,{"date":717,"close":718},"2024-07-26",55.5099983215332,{"date":720,"close":453},"2024-08-02",{"date":722,"close":723},"2024-08-09",43.97999954223633,{"date":725,"close":726},"2024-08-16",47.5,{"date":728,"close":729},"2024-08-23",50,{"date":731,"close":732},"2024-08-30",53.97999954223633,{"date":734,"close":735},"2024-09-06",51,{"date":737,"close":738},"2024-09-13",54.29999923706055,{"date":740,"close":741},"2024-09-20",51.349998474121094,{"date":743,"close":744},"2024-09-27",49.79999923706055,{"date":746,"close":747},"2024-10-04",48.91999816894531,{"date":749,"close":750},"2024-10-11",50.68000030517578,{"date":752,"close":753},"2024-10-18",51.63999938964844,{"date":755,"close":756},"2024-10-25",50.5,{"date":758,"close":759},"2024-11-01",52.189998626708984,{"date":761,"close":762},"2024-11-08",56.0099983215332,{"date":764,"close":765},"2024-11-15",54.90999984741211,{"date":767,"close":768},"2024-11-22",54.2400016784668,{"date":770,"close":771},"2024-11-29",53.70000076293945,{"date":773,"close":774},"2024-12-06",53.65999984741211,{"date":776,"close":777},"2024-12-13",54.400001525878906,{"date":779,"close":780},"2024-12-20",51.13999938964844,{"date":782,"close":783},"2024-12-27",48.70000076293945,{"date":785,"close":786},"2025-01-03",47.58000183105469,{"date":788,"close":789},"2025-01-10",42.810001373291016,{"date":791,"close":792},"2025-01-17",43.5099983215332,{"date":794,"close":795},"2025-01-24",43.18000030517578,{"date":797,"close":798},"2025-01-31",44.79999923706055,{"date":800,"close":801},"2025-02-07",45.7599983215332,{"date":803,"close":804},"2025-02-14",44.5099983215332,{"date":806,"close":807},"2025-02-21",43.45000076293945,{"date":809,"close":810},"2025-02-28",44.849998474121094,{"date":812,"close":813},"2025-03-07",43.9900016784668,{"date":815,"close":816},"2025-03-14",42.83000183105469,{"date":818,"close":819},"2025-03-21",43.33000183105469,{"date":821,"close":429},"2025-03-28",{"date":823,"close":824},"2025-04-04",41.36000061035156,{"date":826,"close":827},"2025-04-11",39.52000045776367,{"date":829,"close":830},"2025-04-17",38.72999954223633,{"date":832,"close":833},"2025-04-25",38.279998779296875,{"date":835,"close":836},"2025-05-02",43.099998474121094,{"date":838,"close":839},"2025-05-09",40.34000015258789,{"date":841,"close":842},"2025-05-16",42.189998626708984,{"date":844,"close":845},"2025-05-23",39.380001068115234,{"date":847,"close":848},"2025-05-30",40.779998779296875,{"date":850,"close":851},"2025-06-06",40.9900016784668,{"date":853,"close":854},"2025-06-13",40.959999084472656,{"date":856,"close":411},"2025-06-20",{"date":858,"close":859},"2025-06-27",46.0099983215332,{"date":861,"close":551},"2025-07-03",{"date":863,"close":864},"2025-07-11",43.529998779296875,{"date":866,"close":360},"2025-07-18",{"date":868,"close":869},"2025-07-25",42.65999984741211,{"date":871,"close":872},"2025-08-01",39.97999954223633,{"date":874,"close":875},"2025-08-05",39.9900016784668,{"date":877,"close":878},"2025-08-06",39.790000915527344,{"date":880,"close":402},"2025-08-07",{"date":882,"close":883},"2025-08-08",40.47999954223633,{"date":885,"close":886},"2025-08-11",40.599998474121094,{"date":888,"close":889},"2025-08-12",42.22999954223633,{"date":891,"close":892},"2025-08-13",42.630001068115234,{"date":894,"close":895},"2025-08-14",42.290000915527344,{"date":897,"close":898},"2025-08-15",40.880001068115234,{"date":900,"close":901},"2025-08-18",41.0099983215332,{"date":903,"close":904},"2025-08-19",41.939998626708984,{"date":906,"close":907},"2025-08-20",43.16999816894531,{"date":909,"close":836},"2025-08-21",{"date":911,"close":912},"2025-08-22",47.4900016784668,{"date":914,"close":804},"2025-08-25",{"date":916,"close":917},"2025-08-26",45.900001525878906,{"date":919,"close":920},"2025-08-27",45.15999984741211,{"date":922,"close":923},"2025-08-28",44.63999938964844,{"date":925,"close":926},"2025-08-29",43.650001525878906,{"date":928,"close":929},"2025-09-02",44.029998779296875,{"date":931,"close":932},"2025-09-03",44.41999816894531,{"date":934,"close":935},"2025-09-04",45.2599983215332,{"date":937,"close":938},"2025-09-05",43.95000076293945,{"date":940,"close":941},"2025-09-08",44.380001068115234,{"date":943,"close":477},"2025-09-09",{"date":945,"close":946},"2025-09-10",45.11000061035156,{"date":948,"close":949},"2025-09-11",47.33000183105469,{"date":951,"close":952},"2025-09-12",46.2400016784668,{"date":954,"close":955},"2025-09-15",45.939998626708984,{"date":957,"close":958},"2025-09-16",45.47999954223633,{"date":960,"close":961},"2025-09-17",44.84000015258789,{"date":963,"close":964},"2025-09-18",45,{"date":966,"close":967},"2025-09-19",44.09000015258789,{"date":969,"close":970},"2025-09-22",44.02000045776367,{"date":972,"close":973},"2025-09-23",44.20000076293945,{"date":975,"close":976},"2025-09-24",43.88999938964844,{"date":978,"close":979},"2025-09-25",44.290000915527344,{"date":981,"close":982},"2025-09-26",44.369998931884766,{"date":984,"close":417},"2025-09-29",{"date":986,"close":987},"2025-09-30",43.83000183105469,{"date":989,"close":990},"2025-10-01",43.599998474121094,{"date":992,"close":993},"2025-10-02",43.040000915527344,{"date":995,"close":996},"2025-10-03",43.630001068115234,{"date":998,"close":999},"2025-10-06",44.04999923706055,{"date":1001,"close":1002},"2025-10-07",43.40999984741211,{"date":1004,"close":864},"2025-10-08",{"date":1006,"close":1007},"2025-10-09",43.08000183105469,{"date":1009,"close":1010},"2025-10-10",41.290000915527344,{"date":1012,"close":789},"2025-10-13",{"date":1014,"close":996},"2025-10-14",{"date":1016,"close":1017},"2025-10-15",42.90999984741211,{"date":1019,"close":1020},"2025-10-16",41.349998474121094,{"date":1022,"close":1023},"2025-10-17",42.81999969482422,{"date":1025,"close":807},"2025-10-20",{"date":1027,"close":996},"2025-10-21",{"date":1029,"close":1030},"2025-10-22",44.790000915527344,{"date":1032,"close":1033},"2025-10-23",44.36000061035156,{"date":1035,"close":1036},"2025-10-24",44.75,{"date":1038,"close":1039},"2025-10-27",44.68000030517578,{"date":1041,"close":602},"2025-10-28",{"date":1043,"close":1044},"2025-10-29",43.130001068115234,{"date":1046,"close":990},"2025-10-30",{"date":1048,"close":1049},"2025-10-31",43.68000030517578,{"date":1051,"close":1052},"2025-11-03",43.689998626708984,{"date":1054,"close":864},"2025-11-04",{"date":1056,"close":1057},"2025-11-05",44.599998474121094,{"date":1059,"close":1060},"2025-11-06",43.72999954223633,{"date":1062,"close":1063},"2025-11-07",44.220001220703125,{"date":1065,"close":1066},"2025-11-10",44.279998779296875,{"date":1068,"close":1069},"2025-11-11",44.97999954223633,{"date":1071,"close":1072},"2025-11-12",44.72999954223633,{"date":1074,"close":1069},"2025-11-13",{"date":1076,"close":1077},"2025-11-14",44.540000915527344,{"date":1079,"close":795},"2025-11-17",{"date":1081,"close":1082},"2025-11-18",43.470001220703125,{"date":1084,"close":1085},"2025-11-19",42.529998779296875,{"date":1087,"close":1088},"2025-11-20",42.349998474121094,{"date":1090,"close":1036},"2025-11-21",{"date":1092,"close":417},"2025-11-24",{"date":1094,"close":1077},"2025-11-25",{"date":1096,"close":1097},"2025-11-26",43.84000015258789,{"date":1099,"close":360},"2025-11-28",{"date":1101,"close":1049},"2025-12-01",{"date":1103,"close":1104},"2025-12-02",43.220001220703125,{"date":1106,"close":1107},"2025-12-03",44.349998474121094,{"date":1109,"close":1110},"2025-12-04",43.56999969482422,{"date":45,"close":1112},43.27000045776367,{"date":1114,"close":1115},"2025-12-08",43.5,{"date":1117,"close":804},"2025-12-09",{"date":1119,"close":1120},"2025-12-10",45.779998779296875,{"date":1122,"close":952},"2025-12-11",{"date":1124,"close":1125},"2025-12-12",48.720001220703125,{"date":1127,"close":1128},"2025-12-15",49.720001220703125,{"date":1130,"close":1131},"2025-12-16",49.599998474121094,{"date":1133,"close":1134},"2025-12-17",49.11000061035156,{"date":1136,"close":1137},"2025-12-18",48.349998474121094,{"date":1139,"close":1140},"2025-12-19",46.29999923706055,{"date":1142,"close":958},"2025-12-22",{"date":1144,"close":1145},"2025-12-23",45.099998474121094,{"date":1147,"close":1148},"2025-12-24",45.36000061035156,{"date":1150,"close":935},"2025-12-26",{"date":1152,"close":593},"2025-12-29",{"date":1154,"close":1155},"2025-12-30",44.040000915527344,{"date":1157,"close":864},"2025-12-31",{"date":1159,"close":795},"2026-01-02",{"date":1161,"close":1162},"2026-01-05",43.4900016784668,{"date":1164,"close":1165},"2026-01-06",42.59000015258789,{"date":1167,"close":1168},"2026-01-07",42,{"date":1170,"close":1171},"2026-01-08",43.47999954223633,{"date":1173,"close":1085},"2026-01-09",{"date":1175,"close":1176},"2026-01-12",42.900001525878906,{"date":1178,"close":816},"2026-01-13",{"date":1180,"close":1181},"2026-01-14",42.9900016784668,{"date":1183,"close":1184},"2026-01-15",43.959999084472656,{"date":1186,"close":596},"2026-01-16",{"date":1188,"close":1189},"2026-01-20",43.619998931884766,{"date":1191,"close":1192},"2026-01-21",45.970001220703125,{"date":1194,"close":1195},"2026-01-22",45.34000015258789,{"date":1197,"close":1198},"2026-01-23",44.099998474121094,{"date":1200,"close":967},"2026-01-26",{"date":1202,"close":1049},"2026-01-27",{"date":1204,"close":1205},"2026-01-28",42.72999954223633,{"date":1207,"close":1063},"2026-01-29",{"date":1209,"close":1210},"2026-01-30",44.70000076293945,{"date":1212,"close":1213},"2026-02-02",46.5,{"date":1215,"close":949},"2026-02-03",{"date":1217,"close":1218},"2026-02-04",47.349998474121094,{"date":1220,"close":1221},"2026-02-05",48.0099983215332,{"date":1223,"close":1224},"2026-02-06",47.31999969482422,{"date":1226,"close":1227},"2026-02-09",47.47999954223633,{"date":1229,"close":578},"2026-02-10",{"date":1231,"close":1213},"2026-02-11",{"date":1233,"close":1234},"2026-02-12",46.099998474121094,{"date":1236,"close":1237},"2026-02-13",46.43000030517578,{"date":1239,"close":1240},"2026-02-17",46.09000015258789,{"date":104,"close":946},{"date":1243,"close":703},"2026-02-19",{"date":92,"close":1245},45.45000076293945,{"date":1247,"close":1248},"2026-02-23",45.279998779296875,{"date":1250,"close":1251},"2026-02-24",45.9900016784668,{"date":1253,"close":1254},"2026-02-25",46.18000030517578,{"date":1256,"close":1257},"2026-02-26",45.5,{"date":1259,"close":1260},"2026-02-27",43.849998474121094,{"date":1262,"close":1263},"2026-03-02",44.88999938964844,{"date":1265,"close":703},"2026-03-03",{"date":1267,"close":703},"2026-03-04",{"date":1269,"close":792},"2026-03-05",{"date":1271,"close":1272},"2026-03-06",43.560001373291016,{"date":1274,"close":836},"2026-03-09",{"date":1276,"close":1060},"2026-03-10",{"date":79,"close":1181},{"date":1279,"close":1280},"2026-03-12",43.349998474121094,{"date":1282,"close":1283},"2026-03-13",42.939998626708984,{"date":1285,"close":1286},"2026-03-16",43.58000183105469,{"date":1288,"close":1289},"2026-03-17",43.400001525878906,{"date":71,"close":1291},43.63999938964844,{"date":1293,"close":938},"2026-03-19",{"date":1295,"close":426},"2026-03-20",{"date":1297,"close":602},"2026-03-23",{"date":1299,"close":1300},"2026-03-24",43.52000045776367,{"date":1302,"close":1303},"2026-03-25",43.54999923706055,{"date":1305,"close":819},"2026-03-26",{"date":1307,"close":1308},"2026-03-27",42.790000915527344,{"date":1310,"close":1291},"2026-03-30",{"date":1312,"close":1313},"2026-03-31",43.279998779296875,{"date":1315,"close":1316},"2026-04-01",43.36000061035156,{"date":1318,"close":1319},"2026-04-02",43.65999984741211,{"date":1321,"close":1322},"2026-04-06",43.70000076293945,{"date":1324,"close":1325},"2026-04-07",44.59000015258789,{"date":1327,"close":691},"2026-04-08",{"date":1329,"close":1330},"2026-04-09",46.58000183105469,{"date":1332,"close":1251},"2026-04-10",{"date":1334,"close":1335},"2026-04-13",45.040000915527344,{"date":1337,"close":1338},"2026-04-14",44.83000183105469,{"date":1340,"close":1341},"2026-04-15",44.779998779296875,{"date":1343,"close":596},"2026-04-16",{"date":1345,"close":513},"2026-04-17",{"date":1347,"close":1348},"2026-04-20",45.79999923706055,{"date":1350,"close":1351},"2026-04-21",45.470001220703125,{"date":1353,"close":1354},"2026-04-22",45.59000015258789,{"date":1356,"close":1357},"2026-04-23",46.13999938964844,{"date":1359,"close":1360},"2026-04-24",46.029998779296875,{"date":1362,"close":1363},"2026-04-27",45.75,{"date":1365,"close":1366},"2026-04-28",45.650001525878906,{"date":1368,"close":1369},"2026-04-29",44.45000076293945,{"date":212,"close":516},{"date":1372,"close":471},"2026-05-01",{"date":1374,"close":697},"2026-05-04",{"date":1376,"close":1377},"2026-05-05",45.689998626708984,{"date":1379,"close":1380},"2026-05-06",45.25,{"date":1382,"close":1234},"2026-05-07",{"date":1384,"close":917},"2026-05-08",{"date":1386,"close":700},"2026-05-11",{"date":1388,"close":1248},"2026-05-12",{"date":1390,"close":590},"2026-05-13",{"date":1392,"close":1393},"2026-05-14",45.08000183105469,{"date":1395,"close":1210},"2026-05-15",{"date":1397,"close":1245},"2026-05-18",{"date":1399,"close":1248},"2026-05-19",{"date":1401,"close":1195},"2026-05-20",{"date":1403,"close":1404},"2026-05-21",45.22999954223633,{"date":1406,"close":1407},"2026-05-22",45.5099983215332,{"date":1409,"close":1410},"2026-05-26",45.72999954223633,{"date":1412,"close":510},"2026-05-27",{"date":1414,"close":1254},"2026-05-28",{"date":1416,"close":1417},"2026-05-29",46.709999084472656,{"date":1419,"close":694},"2026-06-01",{"date":1421,"close":1422},"2026-06-02",46.849998474121094,{"date":1424,"close":1425},"2026-06-03",45.619998931884766,{"date":1427,"close":676},"2026-06-04",{"date":1429,"close":560},"2026-06-05",{"date":1431,"close":1432},"2026-06-08",48.599998474121094,{"date":1434,"close":1435},"2026-06-09",50.38999938964844,{"date":1437,"close":1438},"2026-06-10",50.58000183105469,{"date":1440,"close":1441},"2026-06-11",50.209999084472656,{"date":57,"close":1443},49.95000076293945,{"date":1445,"close":1446},"2026-06-15",49.7400016784668,{"date":1448,"close":1449},"2026-06-16",48.970001220703125,{"date":1451,"close":1452},"2026-06-17",47.689998626708984,{"date":1454,"close":1455},"2026-06-18",49.66999816894531,{"date":1457,"close":1432},"2026-06-22",{"date":1459,"close":1460},"2026-06-23",50.810001373291016,{"date":1462,"close":1463},"2026-06-24",50.720001220703125,{"date":1465,"close":1466},"2026-06-25",50.63999938964844,{"date":1468,"close":1469},"2026-06-26",52,{"date":1471,"close":1472},"2026-06-29",51.400001525878906,{"date":1474,"close":1475},"2026-06-30",51.41999816894531,{"date":1477,"close":1478},"2026-07-01",53.349998474121094,{"date":1480,"close":1481},"2026-07-02",52.810001373291016,{"date":1483,"close":1484},"2026-07-06",51.529998779296875,{"date":1486,"close":1487},"2026-07-07",51.56999969482422,{"date":1489,"close":1490},"2026-07-08",50.2599983215332,{"date":1492,"close":1493},"2026-07-09",50.849998474121094,{"date":1495,"close":328},"2026-07-10",{"date":1497,"close":1498},"2026-07-13",51.209999084472656,{"date":1500,"close":735},"2026-07-14",{"date":1502,"close":1503},"2026-07-15",51.06999969482422,{"date":1505,"close":1506},"2026-07-16",52.709999084472656,{"date":1508,"close":1509},"2026-07-17",52.470001220703125,{"date":1511,"close":1512},"2026-07-20",51.16999816894531,{"date":1514,"close":1515},"2026-07-21",51.38999938964844,{"date":1517,"close":741},"2026-07-22",{"date":1519,"close":1520},"2026-07-23",50.709999084472656,{"date":1522,"close":1523},"2026-07-27",51.560001373291016,{"date":1525,"close":1526},"2026-07-28",53.04999923706055,{"date":1528,"close":1529},"2026-07-29",53.040000915527344,{"date":1531,"close":1532},"2026-07-30",52.459999084472656,{"date":1534,"close":1535},"2026-07-31",52.599998474121094,{"date":1537,"close":1538},"2026-08-03",53.939998626708984,{"date":1540,"close":1541},"2026-08-04",54.349998474121094,{"date":1543,"close":1544},"2026-08-05",53.88999938964844,{"date":210,"close":1546},53.900001525878906,{"count":211,"fetchedAt":1548,"source":205},"2026-08-07T15:13:07.847Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1550},"\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>",1786115587717]