[{"data":1,"prerenderedAt":1525},["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-congress-IWD":25,"ticker-reddit-IWD":1510,"ticker-mcap-IWD":1511,"ticker-profile-IWD":1516,"ticker-earnings-IWD":1519,"i-lucide:download":1523},{"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,{"data":26,"meta":1506},{"congressTrades":27,"insiderTrades":132,"priceHistory":133,"ticker":45},[28,48,53,57,62,65,67,69,71,85,94,99,109,118,120,122],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"iShares Russell 1000 Value ETF","ETF","senate","VA","2026-05-01","mark-warner|IWD|2026-03-23|Purchase|$1,001 - $15,000|Joint|ETF","2026-05-05T00:29:48.362Z","Mark Warner","mark-warner","Joint","D","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe8a9cd50-e2c7-4cc3-a4f8-310aa734a85c\u002F","IWD","2026-03-23","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":49,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":50,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":51,"type":52},"iShares Russell 1000 Value ETF (1)","mark-warner|IWD|2026-04-13|Sale|$1,001 - $15,000|Joint|ETF","2026-04-13","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":54,"ingestedAt":55,"memberName":40,"memberSlug":41,"owner":56,"party":43,"sourceLink":44,"ticker":45,"transactionDate":51,"type":52},"mark-warner|IWD|2026-04-13|Sale|$1,001 - $15,000||ETF","2026-05-07T10:07:49.332Z","Other",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":49,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":58,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":51,"type":52},"mark-r-warner|IWD|2026-04-13|Sale|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","Mark R. Warner","mark-r-warner",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":63,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":64,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":51,"type":52},"iShares Russell 1000 Value ETF (2)","mark-r-warner|IWD|2026-04-13|Sale|$1,001 - $15,000|Joint|ETF|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":66,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"mark-r-warner|IWD|2026-03-23|Purchase|$1,001 - $15,000|Joint|ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":68,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":51,"type":52},"mark-r-warner|IWD|2026-04-13|Sale|$1,001 - $15,000|Joint|ETF|3",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":70,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":56,"party":43,"sourceLink":44,"ticker":45,"transactionDate":51,"type":52},"mark-r-warner|IWD|2026-04-13|Sale|$1,001 - $15,000||ETF",{"amountLabel":72,"amountMax":73,"amountMid":74,"amountMin":75,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":78,"filingId":79,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":56,"party":43,"sourceLink":83,"ticker":45,"transactionDate":84,"type":52},"$250,001 - $500,000",500000,375001,250001,"house","CA17","2023-09-06","ro-khanna|IWD|2023-08-01|Sale|$250,001 - $500,000||ETF","2026-09-05T19:19:28.605Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219953.pdf","2023-08-01",{"amountLabel":86,"amountMax":87,"amountMid":88,"amountMin":89,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":90,"filingId":91,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":56,"party":43,"sourceLink":92,"ticker":45,"transactionDate":93,"type":52},"$1,000,001 - $5,000,000",5000000,3000001,1000001,"2023-07-11","ro-khanna|IWD|2023-06-27|Sale|$1,000,001 - $5,000,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219826.pdf","2023-06-27",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":95,"filingId":96,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":56,"party":43,"sourceLink":97,"ticker":45,"transactionDate":98,"type":52},"2023-06-12","ro-khanna|IWD|2023-05-23|Sale|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219783.pdf","2023-05-23",{"amountLabel":100,"amountMax":101,"amountMid":102,"amountMin":103,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":104,"filingId":105,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":106,"party":43,"sourceLink":107,"ticker":45,"transactionDate":108,"type":52},"$500,001 - $1,000,000",1000000,750001,500001,"2023-05-08","ro-khanna|IWD|2023-04-18|Sale|$500,001 - $1,000,000|Spouse|ETF","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219521.pdf","2023-04-18",{"amountLabel":110,"amountMax":111,"amountMid":112,"amountMin":113,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":114,"filingId":115,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":56,"party":43,"sourceLink":116,"ticker":45,"transactionDate":117,"type":47},"$100,001 - $250,000",250000,175001,100001,"2022-11-10","ro-khanna|IWD|2022-10-20|Purchase|$100,001 - $250,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219275.pdf","2022-10-20",{"amountLabel":100,"amountMax":101,"amountMid":102,"amountMin":103,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":114,"filingId":119,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":56,"party":43,"sourceLink":116,"ticker":45,"transactionDate":117,"type":47},"ro-khanna|IWD|2022-10-20|Purchase|$500,001 - $1,000,000||ETF",{"amountLabel":72,"amountMax":73,"amountMid":74,"amountMin":75,"assetDescription":33,"assetType":34,"chamber":76,"district":77,"disclosureDate":114,"filingId":121,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":106,"party":43,"sourceLink":116,"ticker":45,"transactionDate":117,"type":47},"ro-khanna|IWD|2022-10-20|Purchase|$250,001 - $500,000|Spouse|ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":76,"district":123,"disclosureDate":124,"filingId":125,"ingestedAt":126,"memberName":127,"memberSlug":128,"owner":106,"party":129,"sourceLink":130,"ticker":45,"transactionDate":131,"type":52},"TX10","2022-01-27","michael-t-mccaul|IWD|2021-12-15|Sale|$1,001 - $15,000|Spouse|ETF","2026-09-05T19:19:34.868Z","Michael T. McCaul","michael-t-mccaul","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218545.pdf","2021-12-15",[],[134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,226,229,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503],{"date":135,"close":136},"2021-09-10",160.1199951171875,{"date":138,"close":139},"2021-09-17",159.5500030517578,{"date":141,"close":142},"2021-09-24",159.8699951171875,{"date":144,"close":145},"2021-10-01",158.5500030517578,{"date":147,"close":148},"2021-10-08",160.55999755859375,{"date":150,"close":151},"2021-10-15",162.7100067138672,{"date":153,"close":154},"2021-10-22",165.2100067138672,{"date":156,"close":157},"2021-10-29",164.5399932861328,{"date":159,"close":160},"2021-11-05",166.77999877929688,{"date":162,"close":163},"2021-11-12",166.97000122070312,{"date":165,"close":166},"2021-11-19",163.8800048828125,{"date":168,"close":169},"2021-11-26",161.91000366210938,{"date":171,"close":172},"2021-12-03",160.1300048828125,{"date":174,"close":175},"2021-12-10",164.6699981689453,{"date":177,"close":178},"2021-12-17",163.0500030517578,{"date":180,"close":181},"2021-12-23",165.6300048828125,{"date":183,"close":184},"2021-12-31",167.92999267578125,{"date":186,"close":187},"2022-01-07",169.25999450683594,{"date":189,"close":190},"2022-01-14",169.52999877929688,{"date":192,"close":193},"2022-01-21",161.72999572753906,{"date":195,"close":196},"2022-01-28",162.1300048828125,{"date":198,"close":199},"2022-02-04",164.74000549316406,{"date":201,"close":202},"2022-02-11",163.83999633789062,{"date":204,"close":205},"2022-02-18",161.5,{"date":207,"close":208},"2022-02-25",162.85000610351562,{"date":210,"close":211},"2022-03-04",162.13999938964844,{"date":213,"close":214},"2022-03-11",158.52000427246094,{"date":216,"close":217},"2022-03-18",165.39999389648438,{"date":219,"close":220},"2022-03-25",167.38999938964844,{"date":222,"close":223},"2022-04-01",166.63999938964844,{"date":225,"close":163},"2022-04-08",{"date":227,"close":228},"2022-04-14",165.22999572753906,{"date":230,"close":169},"2022-04-22",{"date":232,"close":233},"2022-04-29",156.42999267578125,{"date":235,"close":236},"2022-05-06",157.55999755859375,{"date":238,"close":239},"2022-05-13",154.61000061035156,{"date":241,"close":242},"2022-05-20",151.8000030517578,{"date":244,"close":245},"2022-05-27",160.88999938964844,{"date":247,"close":248},"2022-06-03",158.6699981689453,{"date":250,"close":251},"2022-06-10",151.02000427246094,{"date":253,"close":254},"2022-06-17",140.99000549316406,{"date":256,"close":257},"2022-06-24",148.52000427246094,{"date":259,"close":260},"2022-07-01",146.77999877929688,{"date":262,"close":263},"2022-07-08",147.3300018310547,{"date":265,"close":266},"2022-07-15",146.0399932861328,{"date":268,"close":269},"2022-07-22",149.5399932861328,{"date":271,"close":272},"2022-07-29",154.52999877929688,{"date":274,"close":275},"2022-08-05",154.19000244140625,{"date":277,"close":278},"2022-08-12",160.25,{"date":280,"close":281},"2022-08-19",158.3300018310547,{"date":283,"close":284},"2022-08-26",153.36000061035156,{"date":286,"close":287},"2022-09-02",149.0800018310547,{"date":289,"close":290},"2022-09-09",154.58999633789062,{"date":292,"close":293},"2022-09-16",148.02999877929688,{"date":295,"close":296},"2022-09-23",140.3300018310547,{"date":298,"close":299},"2022-09-30",135.99000549316406,{"date":301,"close":302},"2022-10-07",138.85000610351562,{"date":304,"close":305},"2022-10-14",137.99000549316406,{"date":307,"close":308},"2022-10-21",143.2899932861328,{"date":310,"close":311},"2022-10-28",150.47000122070312,{"date":313,"close":314},"2022-11-04",148.75999450683594,{"date":316,"close":317},"2022-11-11",155.58999633789062,{"date":319,"close":320},"2022-11-18",154.75,{"date":322,"close":323},"2022-11-25",157.7100067138672,{"date":325,"close":326},"2022-12-02",158.85000610351562,{"date":328,"close":329},"2022-12-09",153.5399932861328,{"date":331,"close":332},"2022-12-16",150.13999938964844,{"date":334,"close":335},"2022-12-23",151.38999938964844,{"date":337,"close":338},"2022-12-30",151.64999389648438,{"date":340,"close":341},"2023-01-06",155.42999267578125,{"date":343,"close":344},"2023-01-13",158.47999572753906,{"date":346,"close":347},"2023-01-20",156.0399932861328,{"date":349,"close":350},"2023-01-27",158.80999755859375,{"date":352,"close":353},"2023-02-03",160.1999969482422,{"date":355,"close":356},"2023-02-10",158.6199951171875,{"date":358,"close":359},"2023-02-17",158.2100067138672,{"date":361,"close":362},"2023-02-24",154.35000610351562,{"date":364,"close":365},"2023-03-03",156.74000549316406,{"date":367,"close":368},"2023-03-10",148.07000732421875,{"date":370,"close":371},"2023-03-17",145.64999389648438,{"date":373,"close":374},"2023-03-24",146.3800048828125,{"date":376,"close":377},"2023-03-31",152.25999450683594,{"date":379,"close":380},"2023-04-06",152.44000244140625,{"date":382,"close":383},"2023-04-14",154.30999755859375,{"date":385,"close":386},"2023-04-21",154.1300048828125,{"date":388,"close":389},"2023-04-28",154.6300048828125,{"date":391,"close":392},"2023-05-05",151.92999267578125,{"date":394,"close":395},"2023-05-12",150.36000061035156,{"date":397,"close":398},"2023-05-19",151.63999938964844,{"date":400,"close":401},"2023-05-26",149.7100067138672,{"date":403,"close":404},"2023-06-02",152.61000061035156,{"date":406,"close":407},"2023-06-09",153.6300048828125,{"date":409,"close":410},"2023-06-16",156.6300048828125,{"date":412,"close":413},"2023-06-23",153.47999572753906,{"date":415,"close":416},"2023-06-30",157.8300018310547,{"date":418,"close":419},"2023-07-07",156.13999938964844,{"date":421,"close":422},"2023-07-14",159.0800018310547,{"date":424,"close":425},"2023-07-21",162.47000122070312,{"date":427,"close":428},"2023-07-28",162.8800048828125,{"date":430,"close":431},"2023-08-04",160.36000061035156,{"date":433,"close":434},"2023-08-11",160.85000610351562,{"date":436,"close":437},"2023-08-18",157.05999755859375,{"date":439,"close":440},"2023-08-25",156.72000122070312,{"date":442,"close":443},"2023-09-01",159.85000610351562,{"date":445,"close":446},"2023-09-08",157.5500030517578,{"date":448,"close":449},"2023-09-15",158.33999633789062,{"date":451,"close":452},"2023-09-22",154.2100067138672,{"date":454,"close":455},"2023-09-29",151.82000732421875,{"date":457,"close":458},"2023-10-06",149.57000732421875,{"date":460,"close":461},"2023-10-13",150.1699981689453,{"date":463,"close":464},"2023-10-20",147.38999938964844,{"date":466,"close":467},"2023-10-27",143.69000244140625,{"date":469,"close":470},"2023-11-03",151.8300018310547,{"date":472,"close":473},"2023-11-10",150.2899932861328,{"date":475,"close":476},"2023-11-17",154.63999938964844,{"date":478,"close":479},"2023-11-24",156.1699981689453,{"date":481,"close":482},"2023-12-01",159.22000122070312,{"date":484,"close":485},"2023-12-08",158.7899932861328,{"date":487,"close":488},"2023-12-15",164.0500030517578,{"date":490,"close":491},"2023-12-22",164.27999877929688,{"date":493,"close":494},"2023-12-29",165.25,{"date":496,"close":497},"2024-01-05",164.57000732421875,{"date":499,"close":500},"2024-01-12",164.10000610351562,{"date":502,"close":503},"2024-01-19",163.77999877929688,{"date":505,"close":506},"2024-01-26",165.7899932861328,{"date":508,"close":509},"2024-02-02",166.77000427246094,{"date":511,"close":512},"2024-02-09",166.99000549316406,{"date":514,"close":515},"2024-02-16",168.58999633789062,{"date":517,"close":518},"2024-02-23",170.97000122070312,{"date":520,"close":521},"2024-03-01",172.14999389648438,{"date":523,"close":524},"2024-03-08",174.05999755859375,{"date":526,"close":527},"2024-03-15",173.85000610351562,{"date":529,"close":530},"2024-03-22",175.99000549316406,{"date":532,"close":533},"2024-03-28",179.11000061035156,{"date":535,"close":536},"2024-04-05",176.75,{"date":538,"close":539},"2024-04-12",171.8300018310547,{"date":541,"close":542},"2024-04-19",170.5500030517578,{"date":544,"close":545},"2024-04-26",173.0500030517578,{"date":547,"close":548},"2024-05-03",173.1199951171875,{"date":550,"close":551},"2024-05-10",176.88999938964844,{"date":553,"close":554},"2024-05-17",179.0500030517578,{"date":556,"close":557},"2024-05-24",176.5399932861328,{"date":559,"close":560},"2024-05-31",177.16000366210938,{"date":562,"close":563},"2024-06-07",175.47000122070312,{"date":565,"close":566},"2024-06-14",172.7899932861328,{"date":568,"close":569},"2024-06-21",174.86000061035156,{"date":571,"close":572},"2024-06-28",174.47000122070312,{"date":574,"close":575},"2024-07-05",173.7899932861328,{"date":577,"close":578},"2024-07-12",178.6699981689453,{"date":580,"close":581},"2024-07-19",179.83999633789062,{"date":583,"close":584},"2024-07-26",182.02000427246094,{"date":586,"close":587},"2024-08-02",178.36000061035156,{"date":589,"close":590},"2024-08-09",177.9499969482422,{"date":592,"close":593},"2024-08-16",182.33999633789062,{"date":595,"close":596},"2024-08-23",185.86000061035156,{"date":598,"close":599},"2024-08-30",188.32000732421875,{"date":601,"close":602},"2024-09-06",182.60000610351562,{"date":604,"close":605},"2024-09-13",186.17999267578125,{"date":607,"close":608},"2024-09-20",188.63999938964844,{"date":610,"close":611},"2024-09-27",189.2899932861328,{"date":613,"close":614},"2024-10-04",189.6199951171875,{"date":616,"close":617},"2024-10-11",191.39999389648438,{"date":619,"close":620},"2024-10-18",193.64999389648438,{"date":622,"close":623},"2024-10-25",189.27000427246094,{"date":625,"close":626},"2024-11-01",187.75,{"date":628,"close":629},"2024-11-08",195.35000610351562,{"date":631,"close":632},"2024-11-15",193.0500030517578,{"date":634,"close":635},"2024-11-22",197.7100067138672,{"date":637,"close":638},"2024-11-29",199.7899932861328,{"date":640,"close":641},"2024-12-06",195.9199981689453,{"date":643,"close":644},"2024-12-13",192.02999877929688,{"date":646,"close":647},"2024-12-20",185.5399932861328,{"date":649,"close":650},"2024-12-27",186.50999450683594,{"date":652,"close":650},"2025-01-03",{"date":654,"close":655},"2025-01-10",183.57000732421875,{"date":657,"close":658},"2025-01-17",191.47999572753906,{"date":660,"close":661},"2025-01-24",193.7899932861328,{"date":663,"close":664},"2025-01-31",193.5399932861328,{"date":666,"close":667},"2025-02-07",193.25,{"date":669,"close":670},"2025-02-14",194.47999572753906,{"date":672,"close":673},"2025-02-21",192.63999938964844,{"date":675,"close":676},"2025-02-28",194.3699951171875,{"date":678,"close":679},"2025-03-07",189.6699981689453,{"date":681,"close":682},"2025-03-14",186.1300048828125,{"date":684,"close":685},"2025-03-21",187.14999389648438,{"date":687,"close":688},"2025-03-28",186.27000427246094,{"date":690,"close":691},"2025-04-04",170.38999938964844,{"date":693,"close":694},"2025-04-11",176.1199951171875,{"date":696,"close":697},"2025-04-17",176.32000732421875,{"date":699,"close":700},"2025-04-25",180.42999267578125,{"date":702,"close":703},"2025-05-02",184.89999389648438,{"date":705,"close":706},"2025-05-09",185.0500030517578,{"date":708,"close":709},"2025-05-16",191.08999633789062,{"date":711,"close":688},"2025-05-23",{"date":713,"close":714},"2025-05-30",188.6199951171875,{"date":716,"close":717},"2025-06-06",190.75999450683594,{"date":719,"close":720},"2025-06-13",189.8300018310547,{"date":722,"close":723},"2025-06-20",189.4199981689453,{"date":725,"close":726},"2025-06-27",193.3699951171875,{"date":728,"close":729},"2025-07-03",197.41000366210938,{"date":731,"close":732},"2025-07-11",196.3000030517578,{"date":734,"close":735},"2025-07-18",195.8800048828125,{"date":737,"close":738},"2025-07-25",199.0800018310547,{"date":740,"close":741},"2025-08-01",192.75999450683594,{"date":743,"close":744},"2025-08-08",195.66000366210938,{"date":746,"close":747},"2025-08-15",198.2899932861328,{"date":749,"close":750},"2025-08-22",201.77000427246094,{"date":752,"close":753},"2025-08-29",201.6300048828125,{"date":755,"close":756},"2025-09-03",200.4499969482422,{"date":758,"close":759},"2025-09-04",202.08999633789062,{"date":761,"close":762},"2025-09-05",201.58999633789062,{"date":764,"close":765},"2025-09-08",201.50999450683594,{"date":767,"close":768},"2025-09-09",201.74000549316406,{"date":770,"close":771},"2025-09-10",201.22999572753906,{"date":773,"close":774},"2025-09-11",203.86000061035156,{"date":776,"close":777},"2025-09-12",202.6300048828125,{"date":779,"close":780},"2025-09-15",202.5500030517578,{"date":782,"close":783},"2025-09-16",201.49000549316406,{"date":785,"close":759},"2025-09-17",{"date":787,"close":788},"2025-09-18",203.11000061035156,{"date":790,"close":791},"2025-09-19",202.77000427246094,{"date":793,"close":794},"2025-09-22",202.47999572753906,{"date":796,"close":777},"2025-09-23",{"date":798,"close":799},"2025-09-24",202.22999572753906,{"date":801,"close":802},"2025-09-25",201.2899932861328,{"date":804,"close":805},"2025-09-26",202.97999572753906,{"date":807,"close":808},"2025-09-29",203.22000122070312,{"date":810,"close":811},"2025-09-30",203.58999633789062,{"date":813,"close":814},"2025-10-01",203.8699951171875,{"date":816,"close":817},"2025-10-02",204.05999755859375,{"date":819,"close":820},"2025-10-03",204.9600067138672,{"date":822,"close":823},"2025-10-06",205.22000122070312,{"date":825,"close":826},"2025-10-07",204.5399932861328,{"date":828,"close":829},"2025-10-08",204.9499969482422,{"date":831,"close":832},"2025-10-09",203.6999969482422,{"date":834,"close":835},"2025-10-10",199.44000244140625,{"date":837,"close":838},"2025-10-13",201.57000732421875,{"date":840,"close":841},"2025-10-14",203.1199951171875,{"date":843,"close":814},"2025-10-15",{"date":845,"close":846},"2025-10-16",201.83999633789062,{"date":848,"close":849},"2025-10-17",202.83999633789062,{"date":851,"close":852},"2025-10-20",204.91000366210938,{"date":854,"close":855},"2025-10-21",205.0800018310547,{"date":857,"close":858},"2025-10-22",204.22999572753906,{"date":860,"close":861},"2025-10-23",205.08999633789062,{"date":863,"close":864},"2025-10-24",206.3000030517578,{"date":866,"close":867},"2025-10-27",207.5,{"date":869,"close":870},"2025-10-28",206.10000610351562,{"date":872,"close":873},"2025-10-29",204.72999572753906,{"date":875,"close":876},"2025-10-30",203.8000030517578,{"date":878,"close":879},"2025-10-31",204.57000732421875,{"date":881,"close":817},"2025-11-03",{"date":883,"close":884},"2025-11-04",202.8699951171875,{"date":886,"close":887},"2025-11-05",204.19000244140625,{"date":889,"close":890},"2025-11-06",203.10000610351562,{"date":892,"close":893},"2025-11-07",204.4199981689453,{"date":895,"close":896},"2025-11-10",205.85000610351562,{"date":898,"close":899},"2025-11-11",207.25,{"date":901,"close":902},"2025-11-12",208.00999450683594,{"date":904,"close":905},"2025-11-13",205.47000122070312,{"date":907,"close":908},"2025-11-14",204.7899932861328,{"date":910,"close":911},"2025-11-17",202.5800018310547,{"date":913,"close":914},"2025-11-18",202.3300018310547,{"date":916,"close":917},"2025-11-19",202.0800018310547,{"date":919,"close":920},"2025-11-20",199.94000244140625,{"date":922,"close":923},"2025-11-21",203.0399932861328,{"date":925,"close":926},"2025-11-24",204.47999572753906,{"date":928,"close":929},"2025-11-25",207.25999450683594,{"date":931,"close":932},"2025-11-26",208.47999572753906,{"date":934,"close":935},"2025-11-28",209.97999572753906,{"date":937,"close":938},"2025-12-01",208.5500030517578,{"date":940,"close":941},"2025-12-02",208.42999267578125,{"date":943,"close":944},"2025-12-03",210.3300018310547,{"date":946,"close":947},"2025-12-04",210.24000549316406,{"date":949,"close":950},"2025-12-05",210.47000122070312,{"date":952,"close":953},"2025-12-08",209.1300048828125,{"date":955,"close":956},"2025-12-09",208.63999938964844,{"date":958,"close":959},"2025-12-10",211.49000549316406,{"date":961,"close":962},"2025-12-11",212.85000610351562,{"date":964,"close":965},"2025-12-12",211.7899932861328,{"date":967,"close":968},"2025-12-15",212.10000610351562,{"date":970,"close":971},"2025-12-16",209.32000732421875,{"date":973,"close":974},"2025-12-17",208.64999389648438,{"date":976,"close":977},"2025-12-18",209.05999755859375,{"date":979,"close":980},"2025-12-19",209.8800048828125,{"date":982,"close":983},"2025-12-22",211.47999572753906,{"date":985,"close":986},"2025-12-23",211.61000061035156,{"date":988,"close":989},"2025-12-24",212.5500030517578,{"date":991,"close":992},"2025-12-26",212.4499969482422,{"date":994,"close":995},"2025-12-29",212.0399932861328,{"date":997,"close":998},"2025-12-30",211.94000244140625,{"date":1000,"close":1001},"2025-12-31",210.33999633789062,{"date":1003,"close":1004},"2026-01-02",212.1999969482422,{"date":1006,"close":1007},"2026-01-05",214.6199951171875,{"date":1009,"close":1010},"2026-01-06",216.57000732421875,{"date":1012,"close":1013},"2026-01-07",214.35000610351562,{"date":1015,"close":1016},"2026-01-08",216.13999938964844,{"date":1018,"close":1019},"2026-01-09",217.58999633789062,{"date":1021,"close":1022},"2026-01-12",217.72000122070312,{"date":1024,"close":1025},"2026-01-13",217.50999450683594,{"date":1027,"close":1028},"2026-01-14",218.32000732421875,{"date":1030,"close":1031},"2026-01-15",219.1999969482422,{"date":1033,"close":1034},"2026-01-16",218.99000549316406,{"date":1036,"close":1037},"2026-01-20",215.94000244140625,{"date":1039,"close":1040},"2026-01-21",219.1300048828125,{"date":1042,"close":1043},"2026-01-22",219.7100067138672,{"date":1045,"close":1046},"2026-01-23",218.47999572753906,{"date":1048,"close":1049},"2026-01-26",219.11000061035156,{"date":1051,"close":1052},"2026-01-27",219.1199951171875,{"date":1054,"close":1055},"2026-01-28",219.30999755859375,{"date":1057,"close":1058},"2026-01-29",220.25,{"date":1060,"close":1061},"2026-01-30",219.86000061035156,{"date":1063,"close":1064},"2026-02-02",221.6699981689453,{"date":1066,"close":1067},"2026-02-03",221.91000366210938,{"date":1069,"close":1070},"2026-02-04",222.6300048828125,{"date":1072,"close":1073},"2026-02-05",220.8300018310547,{"date":1075,"close":1076},"2026-02-06",224.57000732421875,{"date":1078,"close":1079},"2026-02-09",224.6199951171875,{"date":1081,"close":1082},"2026-02-10",224.33999633789062,{"date":1084,"close":1085},"2026-02-11",224.8300018310547,{"date":1087,"close":1088},"2026-02-12",222.2100067138672,{"date":1090,"close":1091},"2026-02-13",223.7100067138672,{"date":1093,"close":1094},"2026-02-17",223.1999969482422,{"date":1096,"close":1097},"2026-02-18",224.30999755859375,{"date":1099,"close":1100},"2026-02-19",223.97000122070312,{"date":1102,"close":1103},"2026-02-20",225.27000427246094,{"date":1105,"close":1106},"2026-02-23",223.05999755859375,{"date":1108,"close":1109},"2026-02-24",224.38999938964844,{"date":1111,"close":1112},"2026-02-25",225.0399932861328,{"date":1114,"close":1115},"2026-02-26",225.3800048828125,{"date":1117,"close":1118},"2026-02-27",225.52000427246094,{"date":1120,"close":1121},"2026-03-02",225.14999389648438,{"date":1123,"close":1124},"2026-03-03",222.27000427246094,{"date":1126,"close":1127},"2026-03-04",223.25,{"date":1129,"close":1130},"2026-03-05",220.58999633789062,{"date":1132,"close":1022},"2026-03-06",{"date":1134,"close":1135},"2026-03-09",218.72000122070312,{"date":1137,"close":1138},"2026-03-10",218.07000732421875,{"date":1140,"close":1141},"2026-03-11",217.5800018310547,{"date":1143,"close":1144},"2026-03-12",214.6699981689453,{"date":1146,"close":1147},"2026-03-13",214.74000549316406,{"date":1149,"close":1150},"2026-03-16",216.61000061035156,{"date":1152,"close":1153},"2026-03-17",216.83999633789062,{"date":1155,"close":1156},"2026-03-18",214.22000122070312,{"date":1158,"close":1159},"2026-03-19",213.9499969482422,{"date":1161,"close":1162},"2026-03-20",211.30999755859375,{"date":46,"close":1164},213.1300048828125,{"date":1166,"close":1167},"2026-03-24",213.82000732421875,{"date":1169,"close":1170},"2026-03-25",214.8699951171875,{"date":1172,"close":1173},"2026-03-26",212.50999450683594,{"date":1175,"close":1176},"2026-03-27",210.0500030517578,{"date":1178,"close":1179},"2026-03-30",209.4199981689453,{"date":1181,"close":1182},"2026-03-31",213.6699981689453,{"date":1184,"close":1185},"2026-04-01",214.94000244140625,{"date":1187,"close":1188},"2026-04-02",215.52000427246094,{"date":1190,"close":1150},"2026-04-06",{"date":1192,"close":1193},"2026-04-07",216.67999267578125,{"date":1195,"close":1196},"2026-04-08",221.9499969482422,{"date":1198,"close":1199},"2026-04-09",223.1699981689453,{"date":1201,"close":1202},"2026-04-10",221.85000610351562,{"date":51,"close":1091},{"date":1205,"close":1206},"2026-04-14",224.75,{"date":1208,"close":1209},"2026-04-15",224.02000427246094,{"date":1211,"close":1212},"2026-04-16",224.94000244140625,{"date":1214,"close":1215},"2026-04-17",227.14999389648438,{"date":1217,"close":1218},"2026-04-20",227.2899932861328,{"date":1220,"close":1221},"2026-04-21",225.8699951171875,{"date":1223,"close":1224},"2026-04-22",226.5500030517578,{"date":1226,"close":1227},"2026-04-23",227.49000549316406,{"date":1229,"close":1230},"2026-04-24",227.64999389648438,{"date":1232,"close":1233},"2026-04-27",227.6699981689453,{"date":1235,"close":1236},"2026-04-28",227.0800018310547,{"date":1238,"close":1239},"2026-04-29",227.07000732421875,{"date":1241,"close":1242},"2026-04-30",231.25,{"date":37,"close":1244},230.86000061035156,{"date":1246,"close":1247},"2026-05-04",229.60000610351562,{"date":1249,"close":1250},"2026-05-05",232.02999877929688,{"date":1252,"close":1253},"2026-05-06",234.47999572753906,{"date":1255,"close":1256},"2026-05-07",232.02000427246094,{"date":1258,"close":1259},"2026-05-08",233.89999389648438,{"date":1261,"close":1262},"2026-05-11",234.6300048828125,{"date":1264,"close":1265},"2026-05-12",234.2100067138672,{"date":1267,"close":1268},"2026-05-13",234.69000244140625,{"date":1270,"close":1271},"2026-05-14",235.1699981689453,{"date":1273,"close":1274},"2026-05-15",232.17999267578125,{"date":1276,"close":1277},"2026-05-18",232.6699981689453,{"date":1279,"close":1280},"2026-05-19",231.72000122070312,{"date":1282,"close":1283},"2026-05-20",233.8000030517578,{"date":1285,"close":1286},"2026-05-21",234.6999969482422,{"date":1288,"close":1289},"2026-05-22",236.32000732421875,{"date":1291,"close":1292},"2026-05-26",238.3000030517578,{"date":1294,"close":1295},"2026-05-27",237.92999267578125,{"date":1297,"close":1298},"2026-05-28",238.02999877929688,{"date":1300,"close":1301},"2026-05-29",237.9600067138672,{"date":1303,"close":1304},"2026-06-01",237.4600067138672,{"date":1306,"close":1307},"2026-06-02",239.32000732421875,{"date":1309,"close":1310},"2026-06-03",239.3000030517578,{"date":1312,"close":1313},"2026-06-04",241.02999877929688,{"date":1315,"close":1316},"2026-06-05",236.4199981689453,{"date":1318,"close":1319},"2026-06-08",237.27000427246094,{"date":1321,"close":1322},"2026-06-09",238.1699981689453,{"date":1324,"close":1325},"2026-06-10",235.24000549316406,{"date":1327,"close":1328},"2026-06-11",239.77999877929688,{"date":1330,"close":1331},"2026-06-12",242.1300048828125,{"date":1333,"close":1334},"2026-06-15",243.77999877929688,{"date":1336,"close":1337},"2026-06-16",242.9600067138672,{"date":1339,"close":1340},"2026-06-17",240.3800048828125,{"date":1342,"close":1343},"2026-06-18",242.17999267578125,{"date":1345,"close":1346},"2026-06-22",243.52999877929688,{"date":1348,"close":1349},"2026-06-23",240.9499969482422,{"date":1351,"close":1352},"2026-06-24",241,{"date":1354,"close":1355},"2026-06-25",244.41000366210938,{"date":1357,"close":1358},"2026-06-26",242.75999450683594,{"date":1360,"close":1361},"2026-06-29",242.75,{"date":1363,"close":1364},"2026-06-30",242.42999267578125,{"date":1366,"close":1367},"2026-07-01",243.8800048828125,{"date":1369,"close":1370},"2026-07-02",246.80999755859375,{"date":1372,"close":1373},"2026-07-06",247.24000549316406,{"date":1375,"close":1376},"2026-07-07",247.74000549316406,{"date":1378,"close":1379},"2026-07-08",245.1999969482422,{"date":1381,"close":1382},"2026-07-09",246.3800048828125,{"date":1384,"close":1385},"2026-07-10",246.83999633789062,{"date":1387,"close":1388},"2026-07-13",247.6199951171875,{"date":1390,"close":1391},"2026-07-14",246.3699951171875,{"date":1393,"close":1394},"2026-07-15",247.27999877929688,{"date":1396,"close":1397},"2026-07-16",249.4600067138672,{"date":1399,"close":1400},"2026-07-17",248.02999877929688,{"date":1402,"close":1403},"2026-07-20",246.9600067138672,{"date":1405,"close":1406},"2026-07-21",247.44000244140625,{"date":1408,"close":1409},"2026-07-22",247.52000427246094,{"date":1411,"close":1412},"2026-07-23",246.17999267578125,{"date":1414,"close":1415},"2026-07-24",248.24000549316406,{"date":1417,"close":1418},"2026-07-27",249.74000549316406,{"date":1420,"close":1421},"2026-07-28",252.0399932861328,{"date":1423,"close":1424},"2026-07-29",249.52000427246094,{"date":1426,"close":1427},"2026-07-30",250.7100067138672,{"date":1429,"close":1430},"2026-07-31",251.82000732421875,{"date":1432,"close":1433},"2026-08-03",254.24000549316406,{"date":1435,"close":1436},"2026-08-04",256.6300048828125,{"date":1438,"close":1439},"2026-08-05",256.1300048828125,{"date":1441,"close":1442},"2026-08-06",256.1199951171875,{"date":1444,"close":1445},"2026-08-07",257.55999755859375,{"date":1447,"close":1448},"2026-08-10",258.30999755859375,{"date":1450,"close":1451},"2026-08-11",257.9200134277344,{"date":1453,"close":1454},"2026-08-12",257.7699890136719,{"date":1456,"close":1457},"2026-08-13",258.70001220703125,{"date":1459,"close":1460},"2026-08-14",258.57000732421875,{"date":1462,"close":1463},"2026-08-17",256.6199951171875,{"date":1465,"close":1466},"2026-08-18",256.7300109863281,{"date":1468,"close":1469},"2026-08-19",258.7699890136719,{"date":1471,"close":1472},"2026-08-20",256.1700134277344,{"date":1474,"close":1475},"2026-08-21",257.2900085449219,{"date":1477,"close":1478},"2026-08-24",258.32000732421875,{"date":1480,"close":1481},"2026-08-25",258.2699890136719,{"date":1483,"close":1484},"2026-08-26",258.4599914550781,{"date":1486,"close":1487},"2026-08-27",257.5799865722656,{"date":1489,"close":1490},"2026-08-28",258.3299865722656,{"date":1492,"close":1493},"2026-08-31",256.9100036621094,{"date":1495,"close":1496},"2026-09-01",255.9499969482422,{"date":1498,"close":1499},"2026-09-02",257.0799865722656,{"date":1501,"close":1502},"2026-09-03",259.3800048828125,{"date":1504,"close":1505},"2026-09-04",257.6300048828125,{"count":1507,"fetchedAt":1508,"source":1509},1,"2026-09-05T20:49:17.591Z","sqlite",null,{"data":1512,"meta":1514},{"value":1510,"quality":1513,"closeDate":1510,"ageDays":1510,"sharesAsOf":1510},"unknown",{"count":1507,"fetchedAt":1515,"source":1509},"2026-09-05T21:00:23.204Z",{"data":1517,"meta":1518},{"ticker":45,"ceo":1510,"industry":1510,"fullTimeEmployees":1510,"ipoDate":1510,"country":1510,"state":1510,"city":1510,"website":1510,"exchangeShort":1510,"marketCap":1510,"beta":1510,"range52w":1510,"fetchedAt":1510},{"count":1507,"fetchedAt":1515,"source":1509},{"data":1520,"meta":1522},{"ticker":45,"points":1521},[],{"count":1507,"fetchedAt":1515,"source":1509},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1524},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788642023162]