[{"data":1,"prerenderedAt":1248},["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-IFF":25,"$f77z4QoB_rzml3Aq0KAhd87szv0ZB6VNTd5IDi1NXp6A":26,"ticker-mcap-IFF":260,"ticker-profile-IFF":270,"ticker-earnings-IFF":284,"ticker-congress-IFF":288,"i-lucide:info":1246},{"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":256},{"identity":28,"transactions":33,"sectorSlug":236,"relatedTickers":237},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"51253","INTERNATIONAL FLAVORS & FRAGRANCES INC","Manufacturing","IFF",[34,51,59,71,80,87,92,99,104,111,116,123,128,134,139,144,148,155,160,167,172,177,182,187,192,197,202,209,214,220,226,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-02T00:00:00.000Z","0001225208-26-005748-0","4","FRIBOURG PAUL J","","D",74.487,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1070938\u002F000122520826005748\u002F0001225208-26-005748-index.htm",13500,43150,1005574.4999999999,"P","2026-06-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":53,"pricePerShare":54,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0001225208-26-005748-1","I",74.278,260000,2682730,19312280,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"2026-05-06T00:00:00.000Z","0001225208-26-004984-0","Borg Deborah","EVP, Chief Ppl&Culture Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663373\u002F000122520826004984\u002F0001225208-26-004984-index.htm",1768,38638,"M","2026-05-04","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":60,"filingId":72,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":64,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":68,"intentLabel":78,"signalQuality":79},"0001225208-26-004984-1",70.09,713,37925,49974.170000000006,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001225208-26-004982-0","Birenkrant Marc","Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081854\u002F000122520826004982\u002F0001225208-26-004982-index.htm",389,4587.15,{"cik":29,"filedAt":60,"filingId":88,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":84,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":77,"transactionDate":68,"intentLabel":78,"signalQuality":79},"0001225208-26-004982-1",141,4446.15,9882.69,{"cik":29,"filedAt":60,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001225208-26-004987-0","Teles de Mendonca Ana Paula","President, Scent","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2018707\u002F000122520826004987\u002F0001225208-26-004987-index.htm",708,6080,{"cik":29,"filedAt":60,"filingId":100,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":77,"transactionDate":68,"intentLabel":78,"signalQuality":79},"0001225208-26-004987-1",362,5718,25372.58,{"cik":29,"filedAt":60,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001225208-26-004985-0","DeVeau Michael","EVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048900\u002F000122520826004985\u002F0001225208-26-004985-index.htm",884,14475.572,{"cik":29,"filedAt":60,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":77,"transactionDate":68,"intentLabel":78,"signalQuality":79},"0001225208-26-004985-1",452,14023.572,31680.68,{"cik":29,"filedAt":60,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0001225208-26-004986-0","Finzel Ralf","EVP, Global Operations Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952188\u002F000122520826004986\u002F0001225208-26-004986-index.htm",1326,18355,{"cik":29,"filedAt":60,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":77,"transactionDate":68,"intentLabel":78,"signalQuality":79},"0001225208-26-004986-1",734,17621,51446.060000000005,{"cik":29,"filedAt":129,"filingId":130,"formType":25,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"2026-05-04T20:54:35.000Z","0001225208-26-004853-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2018707\u002F000122520826004853\u002Fdoc4.xml",1587,"2026-05-01",{"cik":29,"filedAt":129,"filingId":135,"formType":25,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":131,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004853-1",70.81,625,44256.25,{"cik":29,"filedAt":140,"filingId":141,"formType":25,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"2026-05-04T20:54:33.000Z","0001225208-26-004852-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081854\u002F000122520826004852\u002Fdoc4.xml",397,{"cik":29,"filedAt":140,"filingId":145,"formType":25,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":142,"shares":146,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004852-1",144,10196.64,{"cik":29,"filedAt":149,"filingId":150,"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":151,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"2026-05-04T00:00:00.000Z","0001225208-26-004893-0","O'Byrne Kevin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969000\u002F000122520826004893\u002F0001225208-26-004893-index.htm",4282,18728,{"cik":29,"filedAt":149,"filingId":156,"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":151,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004893-1",1157,17571,81927.17,{"cik":29,"filedAt":149,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004849-0","Fyrwald J Erik","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343564\u002F000122520826004849\u002F0001225208-26-004849-index.htm",15875,117439,{"cik":29,"filedAt":149,"filingId":168,"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":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":164,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004849-1",7763,109676,549698.03,{"cik":29,"filedAt":149,"filingId":173,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004848-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952188\u002F000122520826004848\u002F0001225208-26-004848-index.htm",1984,18127,{"cik":29,"filedAt":149,"filingId":178,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":174,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004848-1",1098,17029,77749.38,{"cik":29,"filedAt":149,"filingId":183,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004846-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663373\u002F000122520826004846\u002F0001225208-26-004846-index.htm",2381,37830,{"cik":29,"filedAt":149,"filingId":188,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":184,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004846-1",960,36870,67977.6,{"cik":29,"filedAt":149,"filingId":193,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004847-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048900\u002F000122520826004847\u002F0001225208-26-004847-index.htm",1389,14301.572,{"cik":29,"filedAt":149,"filingId":198,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":194,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004847-1",710,13591.572,50275.1,{"cik":29,"filedAt":149,"filingId":203,"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":204,"ownerTitle":205,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004841-0","Arora Yuvraj","President, Taste & CCO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982045\u002F000122520826004841\u002F0001225208-26-004841-index.htm",3572,19111,{"cik":29,"filedAt":149,"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":204,"ownerTitle":205,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":206,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":77,"transactionDate":133,"intentLabel":78,"signalQuality":79},"0001225208-26-004841-1",1828,17283,129440.68000000001,{"cik":29,"filedAt":149,"filingId":215,"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":216,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":217,"shares":218,"sharesOwnedAfter":219,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004892-0","Khan Mehmood","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1505888\u002F000122520826004892\u002F0001225208-26-004892-index.htm",2569,7173,{"cik":29,"filedAt":149,"filingId":221,"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":222,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004882-0","ICAHN BRETT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1387184\u002F000122520826004882\u002F0001225208-26-004882-index.htm",1712,34712,{"cik":29,"filedAt":149,"filingId":227,"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":228,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":229,"shares":224,"sharesOwnedAfter":224,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004883-0","Mulligan Richard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376247\u002F000122520826004883\u002F0001225208-26-004883-index.htm",{"cik":29,"filedAt":149,"filingId":231,"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":232,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":235,"totalValue":4,"transactionCode":67,"transactionDate":133,"intentLabel":69,"signalQuality":70},"0001225208-26-004881-0","Drosos Virginia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554969\u002F000122520826004881\u002F0001225208-26-004881-index.htm",2335,2434,"manufacturing",[238,241,244,247,250,253],{"ticker":239,"issuerName":240},"ANET","Arista Networks, Inc.",{"ticker":242,"issuerName":243},"HSY","HERSHEY CO",{"ticker":245,"issuerName":246},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":248,"issuerName":249},"TDG","TransDigm Group INC",{"ticker":251,"issuerName":252},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":254,"issuerName":255},"LZB","LA-Z-BOY INC",{"count":257,"fetchedAt":258,"source":259},32,"2026-07-25T00:13:38.423Z","sqlite",{"data":261,"meta":267},{"value":262,"quality":263,"closeDate":264,"ageDays":265,"sharesAsOf":266},19709427336.47563,"fresh","2026-07-22",3,"2026-04-28",{"count":268,"fetchedAt":269,"source":259},1,"2026-07-25T00:13:38.424Z",{"data":271,"meta":283},{"ticker":32,"ceo":272,"industry":273,"fullTimeEmployees":274,"ipoDate":275,"country":276,"state":277,"city":278,"website":279,"exchangeShort":25,"marketCap":25,"beta":280,"range52w":281,"fetchedAt":282},"Jon Erik Fyrwald","Chemicals - Specialty",22400,"1974-12-17","US","NY","New York City","https:\u002F\u002Fwww.iff.com",0.956,"59.14-84.45","2026-06-29T21:00:53.414Z",{"count":268,"fetchedAt":269,"source":259},{"data":285,"meta":287},{"ticker":32,"points":286},[],{"count":268,"fetchedAt":269,"source":259},{"data":289,"meta":1244},{"congressTrades":290,"insiderTrades":291,"priceHistory":324,"ticker":32},[],[292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":53,"pricePerShare":54,"rawFilingUrl":42,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":72,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":64,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":81,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":88,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":84,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":77,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":93,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":100,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":77,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":77,"transactionDate":68},{"cik":29,"filedAt":60,"filingId":117,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":60,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":77,"transactionDate":68},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":129,"filingId":135,"formType":25,"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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":131,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":140,"filingId":141,"formType":25,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":140,"filingId":145,"formType":25,"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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":142,"shares":146,"sharesOwnedAfter":25,"totalValue":147,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":150,"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":151,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":156,"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":151,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":168,"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":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":164,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":173,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":178,"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":118,"ownerTitle":119,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":174,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":183,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":188,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":184,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":193,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":198,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":194,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":203,"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":204,"ownerTitle":205,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"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":204,"ownerTitle":205,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":206,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":77,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":215,"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":216,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":217,"shares":218,"sharesOwnedAfter":219,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":221,"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":222,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":227,"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":228,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":229,"shares":224,"sharesOwnedAfter":224,"totalValue":4,"transactionCode":67,"transactionDate":133},{"cik":29,"filedAt":149,"filingId":231,"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":232,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":235,"totalValue":4,"transactionCode":67,"transactionDate":133},[325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,758,761,764,767,769,772,775,777,780,783,785,788,791,794,797,800,803,805,808,811,814,817,820,822,824,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1080,1083,1086,1088,1089,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242],{"date":326,"close":327},"2024-05-10",97.18000030517578,{"date":329,"close":330},"2024-05-17",99.69000244140625,{"date":332,"close":333},"2024-05-24",96.13999938964844,{"date":335,"close":336},"2024-05-31",96.18000030517578,{"date":338,"close":339},"2024-06-07",98.4800033569336,{"date":341,"close":342},"2024-06-14",94.54000091552734,{"date":344,"close":345},"2024-06-21",95.9800033569336,{"date":347,"close":348},"2024-06-28",95.20999908447266,{"date":350,"close":351},"2024-07-05",95.29000091552734,{"date":353,"close":354},"2024-07-12",98.31999969482422,{"date":356,"close":357},"2024-07-19",95.66999816894531,{"date":359,"close":360},"2024-07-26",98.83999633789062,{"date":362,"close":333},"2024-08-02",{"date":364,"close":365},"2024-08-09",96.20999908447266,{"date":367,"close":368},"2024-08-16",98.58000183105469,{"date":370,"close":371},"2024-08-23",100.08000183105469,{"date":373,"close":374},"2024-08-30",103.98999786376953,{"date":376,"close":377},"2024-09-06",103.01000213623047,{"date":379,"close":380},"2024-09-13",103.58999633789062,{"date":382,"close":383},"2024-09-20",102.2300033569336,{"date":385,"close":386},"2024-09-27",105.12000274658203,{"date":388,"close":389},"2024-10-04",100.47000122070312,{"date":391,"close":392},"2024-10-11",102.66000366210938,{"date":394,"close":395},"2024-10-18",104.5,{"date":397,"close":398},"2024-10-25",101.44999694824219,{"date":400,"close":401},"2024-11-01",98.93000030517578,{"date":403,"close":404},"2024-11-08",92.27999877929688,{"date":406,"close":407},"2024-11-15",86.13999938964844,{"date":409,"close":410},"2024-11-22",90.80999755859375,{"date":412,"close":413},"2024-11-29",91.36000061035156,{"date":415,"close":416},"2024-12-06",88.91999816894531,{"date":418,"close":419},"2024-12-13",87.4000015258789,{"date":421,"close":422},"2024-12-20",85.73999786376953,{"date":424,"close":425},"2024-12-27",84.58999633789062,{"date":427,"close":428},"2025-01-03",82.5199966430664,{"date":430,"close":431},"2025-01-10",81.36000061035156,{"date":433,"close":434},"2025-01-17",84.88999938964844,{"date":436,"close":437},"2025-01-24",85.8499984741211,{"date":439,"close":440},"2025-01-31",87.08999633789062,{"date":442,"close":443},"2025-02-07",84.31999969482422,{"date":445,"close":446},"2025-02-14",85.58000183105469,{"date":448,"close":449},"2025-02-21",79.88999938964844,{"date":451,"close":452},"2025-02-28",81.80999755859375,{"date":454,"close":428},"2025-03-07",{"date":456,"close":457},"2025-03-14",79.6500015258789,{"date":459,"close":460},"2025-03-21",77.83999633789062,{"date":462,"close":463},"2025-03-28",76.4800033569336,{"date":465,"close":466},"2025-04-04",73.12000274658203,{"date":468,"close":469},"2025-04-11",73.16999816894531,{"date":471,"close":472},"2025-04-17",72.5,{"date":474,"close":475},"2025-04-25",76.23999786376953,{"date":477,"close":478},"2025-05-02",79.05999755859375,{"date":480,"close":481},"2025-05-09",73.43000030517578,{"date":483,"close":484},"2025-05-16",77.72000122070312,{"date":486,"close":487},"2025-05-23",75,{"date":489,"close":490},"2025-05-30",76.55999755859375,{"date":492,"close":493},"2025-06-06",76.9000015258789,{"date":495,"close":496},"2025-06-13",76.08999633789062,{"date":498,"close":499},"2025-06-20",73.69000244140625,{"date":501,"close":502},"2025-06-27",74.3499984741211,{"date":504,"close":505},"2025-07-03",76.33000183105469,{"date":507,"close":508},"2025-07-11",75.94999694824219,{"date":510,"close":511},"2025-07-18",76,{"date":513,"close":514},"2025-07-21",76.25,{"date":516,"close":517},"2025-07-22",76.94000244140625,{"date":519,"close":520},"2025-07-23",77.45999908447266,{"date":522,"close":523},"2025-07-24",75.87999725341797,{"date":525,"close":526},"2025-07-25",76.62999725341797,{"date":528,"close":529},"2025-07-28",75.2300033569336,{"date":531,"close":532},"2025-07-29",74.79000091552734,{"date":534,"close":535},"2025-07-30",71.7699966430664,{"date":537,"close":538},"2025-07-31",71.02999877929688,{"date":540,"close":541},"2025-08-01",69.4800033569336,{"date":543,"close":544},"2025-08-04",70.1500015258789,{"date":546,"close":547},"2025-08-05",70.62000274658203,{"date":549,"close":550},"2025-08-06",66.16000366210938,{"date":552,"close":553},"2025-08-07",64.2300033569336,{"date":555,"close":556},"2025-08-08",63.560001373291016,{"date":558,"close":559},"2025-08-11",63.459999084472656,{"date":561,"close":562},"2025-08-12",64.54000091552734,{"date":564,"close":565},"2025-08-13",66.51000213623047,{"date":567,"close":568},"2025-08-14",65.72000122070312,{"date":570,"close":571},"2025-08-15",65.81999969482422,{"date":573,"close":574},"2025-08-18",65.30999755859375,{"date":576,"close":577},"2025-08-19",65.83000183105469,{"date":579,"close":580},"2025-08-20",66.11000061035156,{"date":582,"close":583},"2025-08-21",66.12999725341797,{"date":585,"close":586},"2025-08-22",67.9800033569336,{"date":588,"close":589},"2025-08-25",67.13999938964844,{"date":591,"close":592},"2025-08-26",66.72000122070312,{"date":594,"close":595},"2025-08-27",66.77999877929688,{"date":597,"close":598},"2025-08-28",67.0999984741211,{"date":600,"close":601},"2025-08-29",67.51000213623047,{"date":603,"close":604},"2025-09-02",66.55000305175781,{"date":606,"close":607},"2025-09-03",65.70999908447266,{"date":609,"close":610},"2025-09-04",65.52999877929688,{"date":612,"close":613},"2025-09-05",66.02999877929688,{"date":615,"close":616},"2025-09-08",66.16999816894531,{"date":618,"close":619},"2025-09-09",65.06999969482422,{"date":621,"close":622},"2025-09-10",64.4800033569336,{"date":624,"close":625},"2025-09-11",66.3499984741211,{"date":627,"close":628},"2025-09-12",65.62000274658203,{"date":630,"close":631},"2025-09-15",64.37000274658203,{"date":633,"close":634},"2025-09-16",64.5199966430664,{"date":636,"close":637},"2025-09-17",63.34000015258789,{"date":639,"close":640},"2025-09-18",63.75,{"date":642,"close":643},"2025-09-19",63.529998779296875,{"date":645,"close":646},"2025-09-22",62.20000076293945,{"date":648,"close":649},"2025-09-23",62.38999938964844,{"date":651,"close":652},"2025-09-24",62.540000915527344,{"date":654,"close":655},"2025-09-25",60.29999923706055,{"date":657,"close":658},"2025-09-26",60.720001220703125,{"date":660,"close":661},"2025-09-29",60.959999084472656,{"date":663,"close":664},"2025-09-30",61.540000915527344,{"date":666,"close":661},"2025-10-01",{"date":668,"close":669},"2025-10-02",61.5099983215332,{"date":671,"close":672},"2025-10-03",62.18000030517578,{"date":674,"close":675},"2025-10-06",61.5,{"date":677,"close":678},"2025-10-07",61.02000045776367,{"date":680,"close":681},"2025-10-08",61.29999923706055,{"date":683,"close":684},"2025-10-09",60.150001525878906,{"date":686,"close":687},"2025-10-10",59.54999923706055,{"date":689,"close":690},"2025-10-13",60.099998474121094,{"date":692,"close":693},"2025-10-14",61.66999816894531,{"date":695,"close":696},"2025-10-15",61.93000030517578,{"date":698,"close":699},"2025-10-16",62.599998474121094,{"date":701,"close":640},"2025-10-17",{"date":703,"close":704},"2025-10-20",64.63999938964844,{"date":706,"close":707},"2025-10-21",65.01000213623047,{"date":709,"close":710},"2025-10-22",64.81999969482422,{"date":712,"close":713},"2025-10-23",65.7699966430664,{"date":715,"close":716},"2025-10-24",65.91000366210938,{"date":718,"close":719},"2025-10-27",65.29000091552734,{"date":721,"close":722},"2025-10-28",64.87999725341797,{"date":724,"close":725},"2025-10-29",63.279998779296875,{"date":727,"close":728},"2025-10-30",63.130001068115234,{"date":730,"close":731},"2025-10-31",62.970001220703125,{"date":733,"close":734},"2025-11-03",62.08000183105469,{"date":736,"close":737},"2025-11-04",61.4900016784668,{"date":739,"close":740},"2025-11-05",64,{"date":742,"close":743},"2025-11-06",62.849998474121094,{"date":745,"close":746},"2025-11-07",62,{"date":748,"close":749},"2025-11-10",62.779998779296875,{"date":751,"close":574},"2025-11-11",{"date":753,"close":754},"2025-11-12",65.41000366210938,{"date":756,"close":757},"2025-11-13",67.43000030517578,{"date":759,"close":760},"2025-11-14",65.87999725341797,{"date":762,"close":763},"2025-11-17",65.12999725341797,{"date":765,"close":766},"2025-11-18",66,{"date":768,"close":763},"2025-11-19",{"date":770,"close":771},"2025-11-20",64.55999755859375,{"date":773,"close":774},"2025-11-21",67.44999694824219,{"date":776,"close":774},"2025-11-24",{"date":778,"close":779},"2025-11-25",69.19999694824219,{"date":781,"close":782},"2025-11-26",69.77999877929688,{"date":784,"close":541},"2025-11-28",{"date":786,"close":787},"2025-12-01",69.2699966430664,{"date":789,"close":790},"2025-12-02",68.54000091552734,{"date":792,"close":793},"2025-12-03",67.12000274658203,{"date":795,"close":796},"2025-12-04",66.48999786376953,{"date":798,"close":799},"2025-12-05",67.18000030517578,{"date":801,"close":802},"2025-12-08",65.36000061035156,{"date":804,"close":562},"2025-12-09",{"date":806,"close":807},"2025-12-10",65.38999938964844,{"date":809,"close":810},"2025-12-11",63.25,{"date":812,"close":813},"2025-12-12",63.2599983215332,{"date":815,"close":816},"2025-12-15",64.16999816894531,{"date":818,"close":819},"2025-12-16",64.58000183105469,{"date":821,"close":628},"2025-12-17",{"date":823,"close":754},"2025-12-18",{"date":825,"close":713},"2025-12-19",{"date":827,"close":828},"2025-12-22",66.56999969482422,{"date":830,"close":831},"2025-12-23",66.37000274658203,{"date":833,"close":834},"2025-12-24",66.91999816894531,{"date":836,"close":837},"2025-12-26",67.47000122070312,{"date":839,"close":840},"2025-12-29",67.76000213623047,{"date":842,"close":843},"2025-12-30",67.93000030517578,{"date":845,"close":846},"2025-12-31",67.38999938964844,{"date":848,"close":849},"2026-01-02",68.02999877929688,{"date":851,"close":852},"2026-01-05",66.95999908447266,{"date":854,"close":855},"2026-01-06",68.87000274658203,{"date":857,"close":858},"2026-01-07",67.30000305175781,{"date":860,"close":861},"2026-01-08",68.58000183105469,{"date":863,"close":864},"2026-01-09",69.0999984741211,{"date":866,"close":867},"2026-01-12",68.95999908447266,{"date":869,"close":870},"2026-01-13",69.61000061035156,{"date":872,"close":873},"2026-01-14",70.18000030517578,{"date":875,"close":876},"2026-01-15",70.83000183105469,{"date":878,"close":879},"2026-01-16",71.68000030517578,{"date":881,"close":882},"2026-01-20",70.86000061035156,{"date":884,"close":885},"2026-01-21",71.30000305175781,{"date":887,"close":888},"2026-01-22",72.16000366210938,{"date":890,"close":891},"2026-01-23",73.2300033569336,{"date":893,"close":894},"2026-01-26",74.02999877929688,{"date":896,"close":897},"2026-01-27",73.20999908447266,{"date":899,"close":888},"2026-01-28",{"date":901,"close":902},"2026-01-29",69.5999984741211,{"date":904,"close":905},"2026-01-30",69.80999755859375,{"date":907,"close":908},"2026-02-02",69.75,{"date":910,"close":911},"2026-02-03",70.37999725341797,{"date":913,"close":914},"2026-02-04",74.29000091552734,{"date":916,"close":481},"2026-02-05",{"date":918,"close":919},"2026-02-06",74.81999969482422,{"date":921,"close":922},"2026-02-09",75.18000030517578,{"date":924,"close":925},"2026-02-10",76.76000213623047,{"date":927,"close":928},"2026-02-11",76.97000122070312,{"date":930,"close":931},"2026-02-12",81.5,{"date":933,"close":934},"2026-02-13",83,{"date":936,"close":937},"2026-02-17",82.73999786376953,{"date":939,"close":940},"2026-02-18",82.95999908447266,{"date":942,"close":943},"2026-02-19",81.62000274658203,{"date":945,"close":946},"2026-02-20",81.38999938964844,{"date":948,"close":949},"2026-02-23",82.23999786376953,{"date":951,"close":952},"2026-02-24",82.11000061035156,{"date":954,"close":955},"2026-02-25",79.87999725341797,{"date":957,"close":958},"2026-02-26",80.94000244140625,{"date":960,"close":961},"2026-02-27",82.2300033569336,{"date":963,"close":964},"2026-03-02",80.75,{"date":966,"close":967},"2026-03-03",79.16000366210938,{"date":969,"close":970},"2026-03-04",78.19000244140625,{"date":972,"close":973},"2026-03-05",75.37999725341797,{"date":975,"close":976},"2026-03-06",73.7699966430664,{"date":978,"close":979},"2026-03-09",73.16000366210938,{"date":981,"close":982},"2026-03-10",72.8499984741211,{"date":984,"close":985},"2026-03-11",68.72000122070312,{"date":987,"close":988},"2026-03-12",70.01000213623047,{"date":990,"close":870},"2026-03-13",{"date":992,"close":993},"2026-03-16",70.08999633789062,{"date":995,"close":996},"2026-03-17",71.27999877929688,{"date":998,"close":999},"2026-03-18",68.30999755859375,{"date":1001,"close":1002},"2026-03-19",68.12999725341797,{"date":1004,"close":1005},"2026-03-20",66.62000274658203,{"date":1007,"close":1002},"2026-03-23",{"date":1009,"close":1010},"2026-03-24",67.9000015258789,{"date":1012,"close":1013},"2026-03-25",70.70999908447266,{"date":1015,"close":1016},"2026-03-26",71.1500015258789,{"date":1018,"close":1019},"2026-03-27",71.01000213623047,{"date":1021,"close":1022},"2026-03-30",70.95999908447266,{"date":1024,"close":1025},"2026-03-31",72.55000305175781,{"date":1027,"close":1028},"2026-04-01",72.56999969482422,{"date":1030,"close":1031},"2026-04-02",72.43000030517578,{"date":1033,"close":1034},"2026-04-06",71.83000183105469,{"date":1036,"close":1037},"2026-04-07",69.9800033569336,{"date":1039,"close":976},"2026-04-08",{"date":1041,"close":1042},"2026-04-09",73.12999725341797,{"date":1044,"close":1045},"2026-04-10",72.5199966430664,{"date":1047,"close":1048},"2026-04-13",71.69999694824219,{"date":1050,"close":1051},"2026-04-14",72.58999633789062,{"date":1053,"close":1054},"2026-04-15",71.52999877929688,{"date":1056,"close":1057},"2026-04-16",72.05999755859375,{"date":1059,"close":523},"2026-04-17",{"date":1061,"close":1062},"2026-04-20",74.44000244140625,{"date":1064,"close":1065},"2026-04-21",72.41999816894531,{"date":1067,"close":1068},"2026-04-22",71.16999816894531,{"date":1070,"close":1071},"2026-04-23",70.94000244140625,{"date":1073,"close":1074},"2026-04-24",71.13999938964844,{"date":1076,"close":1077},"2026-04-27",70.98999786376953,{"date":266,"close":1079},70.7699966430664,{"date":1081,"close":1082},"2026-04-29",68.88999938964844,{"date":1084,"close":1085},"2026-04-30",70.19999694824219,{"date":133,"close":1087},70.80999755859375,{"date":68,"close":993},{"date":1090,"close":1079},"2026-05-05",{"date":1092,"close":1093},"2026-05-06",82.93000030517578,{"date":1095,"close":1096},"2026-05-07",78.26000213623047,{"date":1098,"close":1099},"2026-05-08",81.05000305175781,{"date":1101,"close":1102},"2026-05-11",78.75,{"date":1104,"close":1105},"2026-05-12",78.47000122070312,{"date":1107,"close":1108},"2026-05-13",77.4800033569336,{"date":1110,"close":496},"2026-05-14",{"date":1112,"close":1113},"2026-05-15",73.0999984741211,{"date":1115,"close":1116},"2026-05-18",73.69999694824219,{"date":1118,"close":1119},"2026-05-19",71.98999786376953,{"date":1121,"close":1122},"2026-05-20",74.43000030517578,{"date":1124,"close":1125},"2026-05-21",75.25,{"date":1127,"close":1128},"2026-05-22",75.27999877929688,{"date":1130,"close":1131},"2026-05-26",75.87000274658203,{"date":1133,"close":1134},"2026-05-27",77,{"date":1136,"close":1137},"2026-05-28",78.02999877929688,{"date":1139,"close":1140},"2026-05-29",76.05000305175781,{"date":47,"close":1142},74.26000213623047,{"date":1144,"close":1145},"2026-06-02",73.23999786376953,{"date":1147,"close":1148},"2026-06-03",73.55999755859375,{"date":1150,"close":891},"2026-06-04",{"date":1152,"close":1153},"2026-06-05",73.01000213623047,{"date":1155,"close":1156},"2026-06-08",72.5999984741211,{"date":1158,"close":1159},"2026-06-09",75.77999877929688,{"date":1161,"close":1162},"2026-06-10",74.2300033569336,{"date":1164,"close":1165},"2026-06-11",77.51000213623047,{"date":1167,"close":1168},"2026-06-12",78.2699966430664,{"date":1170,"close":1171},"2026-06-15",78.36000061035156,{"date":1173,"close":1174},"2026-06-16",77.8499984741211,{"date":1176,"close":1140},"2026-06-17",{"date":1178,"close":1179},"2026-06-18",76.72000122070312,{"date":1181,"close":508},"2026-06-22",{"date":1183,"close":1184},"2026-06-23",74.70999908447266,{"date":1186,"close":1187},"2026-06-24",75.83000183105469,{"date":1189,"close":1190},"2026-06-25",75.08000183105469,{"date":1192,"close":1193},"2026-06-26",76.3499984741211,{"date":1195,"close":1196},"2026-06-29",76.5,{"date":1198,"close":1199},"2026-06-30",79.22000122070312,{"date":1201,"close":1202},"2026-07-01",81.1500015258789,{"date":1204,"close":1205},"2026-07-02",83.83000183105469,{"date":1207,"close":1208},"2026-07-06",82.7699966430664,{"date":1210,"close":1211},"2026-07-07",81.83000183105469,{"date":1213,"close":1214},"2026-07-08",78.94000244140625,{"date":1216,"close":1217},"2026-07-09",78.52999877929688,{"date":1219,"close":1220},"2026-07-10",77.52999877929688,{"date":1222,"close":1223},"2026-07-13",75.0999984741211,{"date":1225,"close":1226},"2026-07-14",74.66999816894531,{"date":1228,"close":1229},"2026-07-15",75.30999755859375,{"date":1231,"close":1232},"2026-07-16",77.5999984741211,{"date":1234,"close":1235},"2026-07-17",78.19999694824219,{"date":1237,"close":1238},"2026-07-20",77.2699966430664,{"date":1240,"close":1241},"2026-07-21",76.26000213623047,{"date":264,"close":1243},77.19999694824219,{"count":268,"fetchedAt":1245,"source":259},"2026-07-25T00:13:38.427Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1247},"\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>",1784938418392]