[{"data":1,"prerenderedAt":1577},["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,"$frRXMkvzedN-yBtbKKCj5umdVkFjJRSB43Q7tes_1CVs":25,"ticker-mcap-OBK":199,"ticker-profile-OBK":207,"ticker-earnings-OBK":221,"ticker-congress-OBK":225},{"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":195},{"identity":27,"transactions":32,"sectorSlug":175,"relatedTickers":176},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1516912","Origin Bancorp, Inc.","Finance & Insurance","OBK",[33,47,56,65,71,79,84,90,95,103,111,116,123,128,136,141,152,156,159,162,165],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":36,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-18T17:45:57.000Z","0001737362-26-000008-0",null,"Mills Drake","Chairman, President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737362\u002F000173736226000008\u002F0001737362-26-000008-index.htm",25947,196640,"M","2026-06-17","Option exercise (held)","mechanical-buy",{"cik":28,"filedAt":34,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001737362-26-000008-1",48.71,10338,186302,503563.98,"F","Tax withholding","non-discretionary",{"cik":28,"filedAt":57,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:44:13.000Z","0001899399-26-000006-0","McGee Derek","Chief Legal Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899399\u002F000189939926000006\u002F0001899399-26-000006-index.htm",1199,20301,"2026-05-20",{"cik":28,"filedAt":57,"filingId":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":61,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":53,"transactionDate":64,"intentLabel":54,"signalQuality":55},"0001899399-26-000006-1",47.38,391,19910,18525.58,{"cik":28,"filedAt":72,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:43:44.000Z","0001443080-26-000006-0","Brolly Stephen H","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516912\u002F000144308026000006\u002F0001443080-26-000006-index.htm",839,23958,{"cik":28,"filedAt":72,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":53,"transactionDate":64,"intentLabel":54,"signalQuality":55},"0001443080-26-000006-1",231,23727,10944.78,{"cik":28,"filedAt":85,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:43:13.000Z","0001737362-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737362\u002F000173736226000006\u002F0001737362-26-000006-index.htm",5061,172761,{"cik":28,"filedAt":85,"filingId":91,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":87,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":53,"transactionDate":64,"intentLabel":54,"signalQuality":55},"0001737362-26-000006-1",2068,170693,97981.84000000001,{"cik":28,"filedAt":96,"filingId":97,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:42:32.000Z","0001469331-26-000006-0","Moore Preston","Chief Credit & Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516912\u002F000146933126000006\u002F0001469331-26-000006-index.htm",959,56643,{"cik":28,"filedAt":104,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:41:35.000Z","0001738157-26-000006-0","Hall Martin Lance","OBK COO, Origin Bank Pres&CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738157\u002F000173815726000006\u002F0001738157-26-000006-index.htm",1514,32913,{"cik":28,"filedAt":104,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":53,"transactionDate":64,"intentLabel":54,"signalQuality":55},"0001738157-26-000006-1",619,32294,29328.22,{"cik":28,"filedAt":117,"filingId":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":121,"shares":101,"sharesOwnedAfter":122,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:41:02.000Z","0001941034-26-000006-0","Wallace Willliam J IV","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941034\u002F000194103426000006\u002F0001941034-26-000006-index.htm",16833,{"cik":28,"filedAt":117,"filingId":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":121,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":53,"transactionDate":64,"intentLabel":54,"signalQuality":55},"0001941034-26-000006-1",271,16562,12839.980000000001,{"cik":28,"filedAt":129,"filingId":130,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":131,"ownerTitle":132,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":36,"transactionCode":43,"transactionDate":64,"intentLabel":45,"signalQuality":46},"2026-05-22T19:40:29.000Z","0001839920-26-000006-0","Crotwell Jim","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839920\u002F000183992026000006\u002F0001839920-26-000006-index.htm",858,12863,{"cik":28,"filedAt":129,"filingId":137,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":131,"ownerTitle":132,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":53,"transactionDate":64,"intentLabel":54,"signalQuality":55},"0001839920-26-000006-1",219,12644,10376.220000000001,{"cik":28,"filedAt":142,"filingId":143,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":36,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":55},"2026-05-22T19:34:20.000Z","0001403412-26-000008-0","Davison James E. Jr.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516912\u002F000140341226000008\u002F0001403412-26-000008-index.htm",336715,337877,"J","2026-05-21","Other",{"cik":28,"filedAt":142,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":155,"sharesOwnedAfter":155,"totalValue":36,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":55},"0001403412-26-000008-1","I",43996,{"cik":28,"filedAt":142,"filingId":157,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":158,"sharesOwnedAfter":158,"totalValue":36,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":55},"0001403412-26-000008-2",97573,{"cik":28,"filedAt":142,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":161,"sharesOwnedAfter":161,"totalValue":36,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":55},"0001403412-26-000008-3",97574,{"cik":28,"filedAt":142,"filingId":163,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":164,"sharesOwnedAfter":164,"totalValue":36,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":55},"0001403412-26-000008-4",97572,{"cik":28,"filedAt":166,"filingId":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":168,"ownerTitle":145,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":172,"transactionDate":173,"intentLabel":174,"signalQuality":55},"2026-05-14T13:56:15.000Z","0001738147-26-000004-0","Jones Michael Aubrey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738147\u002F000173814726000004\u002F0001738147-26-000004-index.htm",1000,211174,"G","2026-05-13","Gift","finance-insurance",[177,180,183,186,189,192],{"ticker":178,"issuerName":179},"COIN","Coinbase Global, Inc.",{"ticker":181,"issuerName":182},"TRUP","TRUPANION, INC.",{"ticker":184,"issuerName":185},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":187,"issuerName":188},"MORN","Morningstar, Inc.",{"ticker":190,"issuerName":191},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":193,"issuerName":194},"ARES","Ares Management Corp",{"count":196,"fetchedAt":197,"source":198},21,"2026-06-19T11:02:51.675Z","sqlite",{"data":200,"meta":205},{"value":201,"quality":202,"closeDate":203,"ageDays":204},1525426049.3423615,"fresh","2026-06-18",1,{"count":204,"fetchedAt":206,"source":198},"2026-06-19T11:02:51.676Z",{"data":208,"meta":220},{"ticker":31,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":36,"marketCap":36,"beta":217,"range52w":218,"fetchedAt":219},"Drake D. Mills","Banks - Regional",1031,"2018-05-08","US","LA","Ruston","https:\u002F\u002Fwww.origin.bank",0.727,"32.125-48.65","2026-05-30T01:00:32.821Z",{"count":204,"fetchedAt":206,"source":198},{"data":222,"meta":224},{"ticker":31,"points":223},[],{"count":204,"fetchedAt":206,"source":198},{"data":226,"meta":1575},{"congressTrades":227,"insiderTrades":228,"priceHistory":250,"ticker":31},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":36,"transactionCode":43,"transactionDate":44},{"cik":28,"filedAt":34,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":28,"filedAt":57,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":57,"filingId":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":61,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":53,"transactionDate":64},{"cik":28,"filedAt":72,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":72,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":74,"ownerTitle":75,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":53,"transactionDate":64},{"cik":28,"filedAt":85,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":85,"filingId":91,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":87,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":53,"transactionDate":64},{"cik":28,"filedAt":96,"filingId":97,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":104,"filingId":105,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":104,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":53,"transactionDate":64},{"cik":28,"filedAt":117,"filingId":118,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":121,"shares":101,"sharesOwnedAfter":122,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":117,"filingId":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":121,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":53,"transactionDate":64},{"cik":28,"filedAt":129,"filingId":130,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":131,"ownerTitle":132,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":36,"transactionCode":43,"transactionDate":64},{"cik":28,"filedAt":129,"filingId":137,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":131,"ownerTitle":132,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":53,"transactionDate":64},{"cik":28,"filedAt":142,"filingId":143,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":36,"transactionCode":149,"transactionDate":150},{"cik":28,"filedAt":142,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":155,"sharesOwnedAfter":155,"totalValue":36,"transactionCode":149,"transactionDate":150},{"cik":28,"filedAt":142,"filingId":157,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":158,"sharesOwnedAfter":158,"totalValue":36,"transactionCode":149,"transactionDate":150},{"cik":28,"filedAt":142,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":161,"sharesOwnedAfter":161,"totalValue":36,"transactionCode":149,"transactionDate":150},{"cik":28,"filedAt":142,"filingId":163,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":144,"ownerTitle":145,"ownershipType":154,"pricePerShare":36,"rawFilingUrl":146,"shares":164,"sharesOwnedAfter":164,"totalValue":36,"transactionCode":149,"transactionDate":150},{"cik":28,"filedAt":166,"filingId":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":168,"ownerTitle":145,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":172,"transactionDate":173},[251,254,257,260,263,266,269,272,275,278,281,284,287,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,698,701,704,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,817,820,823,826,829,832,835,837,840,843,846,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,945,948,951,954,957,960,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1050,1053,1055,1058,1061,1064,1067,1069,1072,1075,1078,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1128,1131,1133,1135,1138,1141,1144,1147,1150,1153,1155,1157,1160,1162,1165,1168,1171,1174,1177,1180,1182,1184,1187,1190,1192,1194,1197,1199,1202,1204,1206,1209,1212,1214,1217,1220,1223,1225,1227,1230,1233,1236,1239,1241,1243,1246,1249,1252,1254,1256,1259,1262,1265,1267,1270,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1515,1518,1520,1522,1525,1528,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573],{"date":252,"close":253},"2021-06-25",43.41999816894531,{"date":255,"close":256},"2021-07-02",42.22999954223633,{"date":258,"close":259},"2021-07-09",42.099998474121094,{"date":261,"close":262},"2021-07-16",40.41999816894531,{"date":264,"close":265},"2021-07-23",40.189998626708984,{"date":267,"close":268},"2021-07-30",40.68000030517578,{"date":270,"close":271},"2021-08-06",42.13999938964844,{"date":273,"close":274},"2021-08-13",41.400001525878906,{"date":276,"close":277},"2021-08-20",40.400001525878906,{"date":279,"close":280},"2021-08-27",40.810001373291016,{"date":282,"close":283},"2021-09-03",41.11000061035156,{"date":285,"close":286},"2021-09-10",40.099998474121094,{"date":288,"close":277},"2021-09-17",{"date":290,"close":291},"2021-09-24",41.4900016784668,{"date":293,"close":294},"2021-10-01",43.22999954223633,{"date":296,"close":297},"2021-10-08",43.470001220703125,{"date":299,"close":300},"2021-10-15",43.29999923706055,{"date":302,"close":303},"2021-10-22",44.779998779296875,{"date":305,"close":306},"2021-10-29",44.599998474121094,{"date":308,"close":309},"2021-11-05",46.66999816894531,{"date":311,"close":312},"2021-11-12",46.34000015258789,{"date":314,"close":315},"2021-11-19",45.560001373291016,{"date":317,"close":318},"2021-11-26",43.720001220703125,{"date":320,"close":321},"2021-12-03",42.88999938964844,{"date":323,"close":324},"2021-12-10",42.11000061035156,{"date":326,"close":327},"2021-12-17",41.16999816894531,{"date":329,"close":330},"2021-12-23",42.400001525878906,{"date":332,"close":333},"2021-12-31",42.91999816894531,{"date":335,"close":336},"2022-01-07",45.060001373291016,{"date":338,"close":339},"2022-01-14",44.709999084472656,{"date":341,"close":342},"2022-01-21",42.470001220703125,{"date":344,"close":345},"2022-01-28",41.869998931884766,{"date":347,"close":348},"2022-02-04",44.130001068115234,{"date":350,"close":351},"2022-02-11",43.38999938964844,{"date":353,"close":354},"2022-02-18",44.77000045776367,{"date":356,"close":357},"2022-02-25",45.45000076293945,{"date":359,"close":360},"2022-03-04",43.779998779296875,{"date":362,"close":363},"2022-03-11",43.849998474121094,{"date":365,"close":366},"2022-03-18",43.9900016784668,{"date":368,"close":369},"2022-03-25",43.52000045776367,{"date":371,"close":372},"2022-04-01",42.27000045776367,{"date":374,"close":375},"2022-04-08",40.119998931884766,{"date":377,"close":378},"2022-04-14",40.66999816894531,{"date":380,"close":381},"2022-04-22",40.75,{"date":383,"close":384},"2022-04-29",37.68000030517578,{"date":386,"close":387},"2022-05-06",38.310001373291016,{"date":389,"close":390},"2022-05-13",37.40999984741211,{"date":392,"close":393},"2022-05-20",37.38999938964844,{"date":395,"close":396},"2022-05-27",38.869998931884766,{"date":398,"close":277},"2022-06-03",{"date":400,"close":401},"2022-06-10",38.90999984741211,{"date":403,"close":404},"2022-06-17",38.5099983215332,{"date":406,"close":407},"2022-06-24",39.04999923706055,{"date":409,"close":410},"2022-07-01",39.70000076293945,{"date":412,"close":413},"2022-07-08",39.060001373291016,{"date":415,"close":416},"2022-07-15",39.540000915527344,{"date":418,"close":419},"2022-07-22",40.470001220703125,{"date":421,"close":422},"2022-07-29",43.06999969482422,{"date":424,"close":425},"2022-08-05",43.13999938964844,{"date":427,"close":428},"2022-08-12",45.47999954223633,{"date":430,"close":431},"2022-08-19",44.93000030517578,{"date":433,"close":434},"2022-08-26",41.79999923706055,{"date":436,"close":437},"2022-09-02",39.9900016784668,{"date":439,"close":440},"2022-09-09",41.45000076293945,{"date":442,"close":443},"2022-09-16",40.310001373291016,{"date":445,"close":446},"2022-09-23",39.90999984741211,{"date":448,"close":449},"2022-09-30",38.470001220703125,{"date":451,"close":452},"2022-10-07",38.95000076293945,{"date":454,"close":455},"2022-10-14",40.70000076293945,{"date":457,"close":458},"2022-10-21",40.15999984741211,{"date":460,"close":461},"2022-10-28",40.45000076293945,{"date":463,"close":464},"2022-11-04",41.220001220703125,{"date":466,"close":467},"2022-11-11",42.16999816894531,{"date":469,"close":470},"2022-11-18",41.59000015258789,{"date":472,"close":473},"2022-11-25",42.150001525878906,{"date":475,"close":476},"2022-12-02",40.36000061035156,{"date":478,"close":479},"2022-12-09",38.849998474121094,{"date":481,"close":482},"2022-12-16",36.25,{"date":484,"close":485},"2022-12-23",36.540000915527344,{"date":487,"close":488},"2022-12-30",36.70000076293945,{"date":490,"close":491},"2023-01-06",36.58000183105469,{"date":493,"close":494},"2023-01-13",37.709999084472656,{"date":496,"close":497},"2023-01-20",38.2400016784668,{"date":499,"close":500},"2023-01-27",36.880001068115234,{"date":502,"close":503},"2023-02-03",39.7599983215332,{"date":505,"close":506},"2023-02-10",38.66999816894531,{"date":508,"close":509},"2023-02-17",39.63999938964844,{"date":511,"close":512},"2023-02-24",38.27000045776367,{"date":514,"close":515},"2023-03-03",37.66999816894531,{"date":517,"close":518},"2023-03-10",33.959999084472656,{"date":520,"close":521},"2023-03-17",33.63999938964844,{"date":523,"close":524},"2023-03-24",33.220001220703125,{"date":526,"close":527},"2023-03-31",32.150001525878906,{"date":529,"close":530},"2023-04-06",31.920000076293945,{"date":532,"close":533},"2023-04-14",31.270000457763672,{"date":535,"close":536},"2023-04-21",32.220001220703125,{"date":538,"close":539},"2023-04-28",29.43000030517578,{"date":541,"close":542},"2023-05-05",28.049999237060547,{"date":544,"close":545},"2023-05-12",26.40999984741211,{"date":547,"close":548},"2023-05-19",28.610000610351562,{"date":550,"close":551},"2023-05-26",29.700000762939453,{"date":553,"close":554},"2023-06-02",31.010000228881836,{"date":556,"close":557},"2023-06-09",30.809999465942383,{"date":559,"close":560},"2023-06-16",31.09000015258789,{"date":562,"close":563},"2023-06-23",29.649999618530273,{"date":565,"close":566},"2023-06-30",29.299999237060547,{"date":568,"close":569},"2023-07-07",28.739999771118164,{"date":571,"close":572},"2023-07-14",30.450000762939453,{"date":574,"close":575},"2023-07-21",32.27000045776367,{"date":577,"close":578},"2023-07-28",32.5099983215332,{"date":580,"close":581},"2023-08-04",32.7599983215332,{"date":583,"close":584},"2023-08-11",32.16999816894531,{"date":586,"close":587},"2023-08-18",31.020000457763672,{"date":589,"close":590},"2023-08-25",29.969999313354492,{"date":592,"close":593},"2023-09-01",31.170000076293945,{"date":595,"close":596},"2023-09-08",29.309999465942383,{"date":598,"close":599},"2023-09-15",29.15999984741211,{"date":601,"close":602},"2023-09-22",28.020000457763672,{"date":604,"close":605},"2023-09-29",28.8700008392334,{"date":607,"close":608},"2023-10-06",28.649999618530273,{"date":610,"close":611},"2023-10-13",28.200000762939453,{"date":613,"close":614},"2023-10-20",27.399999618530273,{"date":616,"close":617},"2023-10-27",29.399999618530273,{"date":619,"close":620},"2023-11-03",32.45000076293945,{"date":622,"close":623},"2023-11-10",31.15999984741211,{"date":625,"close":626},"2023-11-17",32.959999084472656,{"date":628,"close":629},"2023-11-24",32.9900016784668,{"date":631,"close":632},"2023-12-01",32.91999816894531,{"date":634,"close":635},"2023-12-08",33.810001373291016,{"date":637,"close":638},"2023-12-15",35.709999084472656,{"date":640,"close":641},"2023-12-22",35.83000183105469,{"date":643,"close":644},"2023-12-29",35.56999969482422,{"date":646,"close":647},"2024-01-05",34.25,{"date":649,"close":650},"2024-01-12",33.04999923706055,{"date":652,"close":653},"2024-01-19",32.689998626708984,{"date":655,"close":656},"2024-01-26",32.11000061035156,{"date":658,"close":659},"2024-02-02",29.84000015258789,{"date":661,"close":662},"2024-02-09",30.25,{"date":664,"close":665},"2024-02-16",30.43000030517578,{"date":667,"close":668},"2024-02-23",29.510000228881836,{"date":670,"close":671},"2024-03-01",29.420000076293945,{"date":673,"close":674},"2024-03-08",31.100000381469727,{"date":676,"close":677},"2024-03-15",28.979999542236328,{"date":679,"close":680},"2024-03-22",30.350000381469727,{"date":682,"close":683},"2024-03-28",31.239999771118164,{"date":685,"close":686},"2024-04-05",29.959999084472656,{"date":688,"close":689},"2024-04-12",28.360000610351562,{"date":691,"close":599},"2024-04-19",{"date":693,"close":694},"2024-04-26",30.969999313354492,{"date":696,"close":697},"2024-05-03",32.29999923706055,{"date":699,"close":700},"2024-05-10",33.150001525878906,{"date":702,"close":703},"2024-05-17",33.81999969482422,{"date":705,"close":683},"2024-05-24",{"date":707,"close":533},"2024-05-31",{"date":709,"close":710},"2024-06-07",29.940000534057617,{"date":712,"close":713},"2024-06-14",29.170000076293945,{"date":715,"close":716},"2024-06-21",29.729999542236328,{"date":718,"close":719},"2024-06-28",31.719999313354492,{"date":721,"close":722},"2024-07-05",30.670000076293945,{"date":724,"close":725},"2024-07-12",33.650001525878906,{"date":727,"close":728},"2024-07-19",35.630001068115234,{"date":730,"close":731},"2024-07-26",35.08000183105469,{"date":733,"close":734},"2024-08-02",31.700000762939453,{"date":736,"close":737},"2024-08-09",30.219999313354492,{"date":739,"close":740},"2024-08-16",31.3700008392334,{"date":742,"close":743},"2024-08-23",33.2400016784668,{"date":745,"close":746},"2024-08-30",33.470001220703125,{"date":748,"close":749},"2024-09-06",31.75,{"date":751,"close":752},"2024-09-13",32.400001525878906,{"date":754,"close":755},"2024-09-20",32.900001525878906,{"date":757,"close":758},"2024-09-27",31.579999923706055,{"date":760,"close":761},"2024-10-04",31.399999618530273,{"date":763,"close":764},"2024-10-11",32.310001373291016,{"date":766,"close":767},"2024-10-18",32.58000183105469,{"date":769,"close":770},"2024-10-25",31.209999084472656,{"date":772,"close":773},"2024-11-01",31.389999389648438,{"date":775,"close":776},"2024-11-08",34.720001220703125,{"date":778,"close":779},"2024-11-15",34.58000183105469,{"date":781,"close":782},"2024-11-22",35.02000045776367,{"date":784,"close":785},"2024-11-29",34.36000061035156,{"date":787,"close":788},"2024-12-06",36.43000030517578,{"date":790,"close":791},"2024-12-13",36.11000061035156,{"date":793,"close":794},"2024-12-20",32.79999923706055,{"date":796,"close":626},"2024-12-27",{"date":798,"close":799},"2025-01-03",33.38999938964844,{"date":801,"close":802},"2025-01-10",32.22999954223633,{"date":804,"close":805},"2025-01-17",35.130001068115234,{"date":807,"close":808},"2025-01-24",37.869998931884766,{"date":810,"close":811},"2025-01-31",37.91999816894531,{"date":813,"close":814},"2025-02-07",39.84000015258789,{"date":816,"close":458},"2025-02-14",{"date":818,"close":819},"2025-02-21",38.33000183105469,{"date":821,"close":822},"2025-02-28",38.720001220703125,{"date":824,"close":825},"2025-03-07",37,{"date":827,"close":828},"2025-03-14",35.84000015258789,{"date":830,"close":831},"2025-03-21",35.11000061035156,{"date":833,"close":834},"2025-03-28",35.029998779296875,{"date":836,"close":680},"2025-04-04",{"date":838,"close":839},"2025-04-11",29.3799991607666,{"date":841,"close":842},"2025-04-17",30.540000915527344,{"date":844,"close":845},"2025-04-25",31.59000015258789,{"date":847,"close":848},"2025-05-02",32.810001373291016,{"date":850,"close":755},"2025-05-09",{"date":852,"close":853},"2025-05-16",34.16999816894531,{"date":855,"close":856},"2025-05-23",33.45000076293945,{"date":858,"close":859},"2025-05-30",34.09000015258789,{"date":861,"close":862},"2025-06-06",34.61000061035156,{"date":864,"close":865},"2025-06-13",34.310001373291016,{"date":867,"close":868},"2025-06-17",34.04999923706055,{"date":870,"close":871},"2025-06-18",34.66999816894531,{"date":873,"close":874},"2025-06-20",34.08000183105469,{"date":876,"close":877},"2025-06-23",35.09000015258789,{"date":879,"close":880},"2025-06-24",35.5,{"date":882,"close":883},"2025-06-25",35.43000030517578,{"date":885,"close":886},"2025-06-26",35.97999954223633,{"date":888,"close":889},"2025-06-27",35.7599983215332,{"date":891,"close":892},"2025-06-30",35.7400016784668,{"date":894,"close":895},"2025-07-01",37.029998779296875,{"date":897,"close":898},"2025-07-02",37.45000076293945,{"date":900,"close":901},"2025-07-03",37.95000076293945,{"date":903,"close":904},"2025-07-07",37.470001220703125,{"date":906,"close":907},"2025-07-08",37.5099983215332,{"date":909,"close":910},"2025-07-09",37.619998931884766,{"date":912,"close":913},"2025-07-10",37.79999923706055,{"date":915,"close":916},"2025-07-11",37.290000915527344,{"date":918,"close":919},"2025-07-14",37.97999954223633,{"date":921,"close":922},"2025-07-15",37.02000045776367,{"date":924,"close":925},"2025-07-16",37.47999954223633,{"date":927,"close":928},"2025-07-17",38.22999954223633,{"date":930,"close":931},"2025-07-18",38.130001068115234,{"date":933,"close":934},"2025-07-21",37.86000061035156,{"date":936,"close":937},"2025-07-22",37.720001220703125,{"date":939,"close":940},"2025-07-23",37.65999984741211,{"date":942,"close":904},"2025-07-24",{"date":944,"close":904},"2025-07-25",{"date":946,"close":947},"2025-07-28",38.099998474121094,{"date":949,"close":950},"2025-07-29",37.689998626708984,{"date":952,"close":953},"2025-07-30",37.04999923706055,{"date":955,"close":956},"2025-07-31",36.54999923706055,{"date":958,"close":959},"2025-08-01",35.31999969482422,{"date":961,"close":638},"2025-08-04",{"date":963,"close":964},"2025-08-05",35.970001220703125,{"date":966,"close":967},"2025-08-06",35.75,{"date":969,"close":970},"2025-08-07",35.38999938964844,{"date":972,"close":973},"2025-08-08",35.689998626708984,{"date":975,"close":976},"2025-08-11",35.61000061035156,{"date":978,"close":979},"2025-08-12",36.75,{"date":981,"close":982},"2025-08-13",37.529998779296875,{"date":984,"close":907},"2025-08-14",{"date":986,"close":987},"2025-08-15",36.560001373291016,{"date":989,"close":990},"2025-08-18",36.93000030517578,{"date":992,"close":993},"2025-08-19",36.650001525878906,{"date":995,"close":996},"2025-08-20",36.900001525878906,{"date":998,"close":999},"2025-08-21",37.099998474121094,{"date":1001,"close":1002},"2025-08-22",38.68000030517578,{"date":1004,"close":1005},"2025-08-25",38.400001525878906,{"date":1007,"close":1008},"2025-08-26",38.79999923706055,{"date":1010,"close":1011},"2025-08-27",38.959999084472656,{"date":1013,"close":401},"2025-08-28",{"date":1015,"close":1016},"2025-08-29",38.88999938964844,{"date":1018,"close":404},"2025-09-02",{"date":1020,"close":1021},"2025-09-03",38.59000015258789,{"date":1023,"close":1024},"2025-09-04",39.09000015258789,{"date":1026,"close":1027},"2025-09-05",38.650001525878906,{"date":1029,"close":1030},"2025-09-08",39,{"date":1032,"close":1033},"2025-09-09",37.939998626708984,{"date":1035,"close":1036},"2025-09-10",37.779998779296875,{"date":1038,"close":1039},"2025-09-11",35.36000061035156,{"date":1041,"close":1042},"2025-09-12",35.400001525878906,{"date":1044,"close":1045},"2025-09-15",35.25,{"date":1047,"close":731},"2025-09-16",{"date":1049,"close":880},"2025-09-17",{"date":1051,"close":1052},"2025-09-18",36.7400016784668,{"date":1054,"close":892},"2025-09-19",{"date":1056,"close":1057},"2025-09-22",36.040000915527344,{"date":1059,"close":1060},"2025-09-23",35.63999938964844,{"date":1062,"close":1063},"2025-09-24",35.27000045776367,{"date":1065,"close":1066},"2025-09-25",35.310001373291016,{"date":1068,"close":1039},"2025-09-26",{"date":1070,"close":1071},"2025-09-29",34.900001525878906,{"date":1073,"close":1074},"2025-09-30",34.52000045776367,{"date":1076,"close":1077},"2025-10-01",34.31999969482422,{"date":1079,"close":785},"2025-10-02",{"date":1081,"close":1082},"2025-10-03",34.54999923706055,{"date":1084,"close":1085},"2025-10-06",34.90999984741211,{"date":1087,"close":782},"2025-10-07",{"date":1089,"close":1090},"2025-10-08",34.84000015258789,{"date":1092,"close":1093},"2025-10-09",34.45000076293945,{"date":1095,"close":1096},"2025-10-10",32.97999954223633,{"date":1098,"close":1099},"2025-10-13",33.439998626708984,{"date":1101,"close":1102},"2025-10-14",34.540000915527344,{"date":1104,"close":1105},"2025-10-15",33.79999923706055,{"date":1107,"close":1108},"2025-10-16",32.40999984741211,{"date":1110,"close":1111},"2025-10-17",32.84000015258789,{"date":1113,"close":1114},"2025-10-20",33.869998931884766,{"date":1116,"close":1117},"2025-10-21",34.22999954223633,{"date":1119,"close":785},"2025-10-22",{"date":1121,"close":1122},"2025-10-23",33.09000015258789,{"date":1124,"close":1125},"2025-10-24",33.380001068115234,{"date":1127,"close":785},"2025-10-27",{"date":1129,"close":1130},"2025-10-28",34.79999923706055,{"date":1132,"close":1102},"2025-10-29",{"date":1134,"close":1130},"2025-10-30",{"date":1136,"close":1137},"2025-10-31",34.65999984741211,{"date":1139,"close":1140},"2025-11-03",34.650001525878906,{"date":1142,"close":1143},"2025-11-04",34.56999969482422,{"date":1145,"close":1146},"2025-11-05",35.459999084472656,{"date":1148,"close":1149},"2025-11-06",35.13999938964844,{"date":1151,"close":1152},"2025-11-07",35.45000076293945,{"date":1154,"close":1045},"2025-11-10",{"date":1156,"close":644},"2025-11-11",{"date":1158,"close":1159},"2025-11-12",35.2400016784668,{"date":1161,"close":1085},"2025-11-13",{"date":1163,"close":1164},"2025-11-14",34.810001373291016,{"date":1166,"close":1167},"2025-11-17",33.540000915527344,{"date":1169,"close":1170},"2025-11-18",33.970001220703125,{"date":1172,"close":1173},"2025-11-19",34.060001373291016,{"date":1175,"close":1176},"2025-11-20",34.290000915527344,{"date":1178,"close":1179},"2025-11-21",35.52000045776367,{"date":1181,"close":883},"2025-11-24",{"date":1183,"close":788},"2025-11-25",{"date":1185,"close":1186},"2025-11-26",36.529998779296875,{"date":1188,"close":1189},"2025-11-28",36.38999938964844,{"date":1191,"close":500},"2025-12-01",{"date":1193,"close":1186},"2025-12-02",{"date":1195,"close":1196},"2025-12-03",37.380001068115234,{"date":1198,"close":1196},"2025-12-04",{"date":1200,"close":1201},"2025-12-05",37.349998474121094,{"date":1203,"close":904},"2025-12-08",{"date":1205,"close":907},"2025-12-09",{"date":1207,"close":1208},"2025-12-10",38.599998474121094,{"date":1210,"close":1211},"2025-12-11",38.939998626708984,{"date":1213,"close":413},"2025-12-12",{"date":1215,"close":1216},"2025-12-15",39.06999969482422,{"date":1218,"close":1219},"2025-12-16",39.15999984741211,{"date":1221,"close":1222},"2025-12-17",39.439998626708984,{"date":1224,"close":503},"2025-12-18",{"date":1226,"close":396},"2025-12-19",{"date":1228,"close":1229},"2025-12-22",38.86000061035156,{"date":1231,"close":1232},"2025-12-23",38.459999084472656,{"date":1234,"close":1235},"2025-12-24",38.43000030517578,{"date":1237,"close":1238},"2025-12-26",38.380001068115234,{"date":1240,"close":512},"2025-12-29",{"date":1242,"close":494},"2025-12-30",{"date":1244,"close":1245},"2025-12-31",37.61000061035156,{"date":1247,"close":1248},"2026-01-02",37.63999938964844,{"date":1250,"close":1251},"2026-01-05",38.439998626708984,{"date":1253,"close":506},"2026-01-06",{"date":1255,"close":819},"2026-01-07",{"date":1257,"close":1258},"2026-01-08",39.25,{"date":1260,"close":1261},"2026-01-09",39.4900016784668,{"date":1263,"close":1264},"2026-01-12",39.2599983215332,{"date":1266,"close":1264},"2026-01-13",{"date":1268,"close":1269},"2026-01-14",40,{"date":1271,"close":1272},"2026-01-15",40.47999954223633,{"date":1274,"close":1275},"2026-01-16",40.439998626708984,{"date":1277,"close":410},"2026-01-20",{"date":1279,"close":1280},"2026-01-21",41.86000061035156,{"date":1282,"close":1283},"2026-01-22",42.18000030517578,{"date":1285,"close":1286},"2026-01-23",40.86000061035156,{"date":1288,"close":1289},"2026-01-26",40.7599983215332,{"date":1291,"close":1292},"2026-01-27",41,{"date":1294,"close":1295},"2026-01-28",40.72999954223633,{"date":1297,"close":1298},"2026-01-29",42.56999969482422,{"date":1300,"close":1301},"2026-01-30",42.83000183105469,{"date":1303,"close":1304},"2026-02-02",44.18000030517578,{"date":1306,"close":1307},"2026-02-03",44.2599983215332,{"date":1309,"close":1310},"2026-02-04",45.189998626708984,{"date":1312,"close":428},"2026-02-05",{"date":1314,"close":1315},"2026-02-06",45.630001068115234,{"date":1317,"close":1318},"2026-02-09",45.540000915527344,{"date":1320,"close":1321},"2026-02-10",44.849998474121094,{"date":1323,"close":1324},"2026-02-11",44.27000045776367,{"date":1326,"close":1327},"2026-02-12",43.689998626708984,{"date":1329,"close":1330},"2026-02-13",43.7400016784668,{"date":1332,"close":1333},"2026-02-17",43.97999954223633,{"date":1335,"close":1336},"2026-02-18",43.72999954223633,{"date":1338,"close":1339},"2026-02-19",43.630001068115234,{"date":1341,"close":1342},"2026-02-20",43.970001220703125,{"date":1344,"close":1345},"2026-02-23",42.130001068115234,{"date":1347,"close":467},"2026-02-24",{"date":1349,"close":1350},"2026-02-25",43.040000915527344,{"date":1352,"close":1353},"2026-02-26",43.060001373291016,{"date":1355,"close":1356},"2026-02-27",41.599998474121094,{"date":1358,"close":1359},"2026-03-02",42.349998474121094,{"date":1361,"close":1362},"2026-03-03",41.970001220703125,{"date":1364,"close":1365},"2026-03-04",42.09000015258789,{"date":1367,"close":1368},"2026-03-05",41.40999984741211,{"date":1370,"close":1371},"2026-03-06",40.779998779296875,{"date":1373,"close":1374},"2026-03-09",40.83000183105469,{"date":1376,"close":1377},"2026-03-10",41.22999954223633,{"date":1379,"close":1380},"2026-03-11",40.650001525878906,{"date":1382,"close":280},"2026-03-12",{"date":1384,"close":1385},"2026-03-13",40.61000061035156,{"date":1387,"close":1388},"2026-03-16",40.900001525878906,{"date":1390,"close":1391},"2026-03-17",40.720001220703125,{"date":1393,"close":446},"2026-03-18",{"date":1395,"close":1396},"2026-03-19",40.540000915527344,{"date":1398,"close":1399},"2026-03-20",40.150001525878906,{"date":1401,"close":1402},"2026-03-23",41.0099983215332,{"date":1404,"close":1405},"2026-03-24",40.849998474121094,{"date":1407,"close":1408},"2026-03-25",40.959999084472656,{"date":1410,"close":1411},"2026-03-26",41.060001373291016,{"date":1413,"close":1414},"2026-03-27",40.279998779296875,{"date":1416,"close":1289},"2026-03-30",{"date":1418,"close":1419},"2026-03-31",41.459999084472656,{"date":1421,"close":1422},"2026-04-01",41.720001220703125,{"date":1424,"close":434},"2026-04-02",{"date":1426,"close":1427},"2026-04-06",42.43000030517578,{"date":1429,"close":1430},"2026-04-07",42.47999954223633,{"date":1432,"close":1433},"2026-04-08",43.790000915527344,{"date":1435,"close":1436},"2026-04-09",45.369998931884766,{"date":1438,"close":1439},"2026-04-10",44.79999923706055,{"date":1441,"close":1442},"2026-04-13",45.029998779296875,{"date":1444,"close":1445},"2026-04-14",44.91999816894531,{"date":1447,"close":1321},"2026-04-15",{"date":1449,"close":1450},"2026-04-16",44.75,{"date":1452,"close":1453},"2026-04-17",45.79999923706055,{"date":1455,"close":1456},"2026-04-20",45.83000183105469,{"date":1458,"close":1459},"2026-04-21",45.34000015258789,{"date":1461,"close":1462},"2026-04-22",44.790000915527344,{"date":1464,"close":1465},"2026-04-23",46.560001373291016,{"date":1467,"close":1468},"2026-04-24",46.630001068115234,{"date":1470,"close":1471},"2026-04-27",47.29999923706055,{"date":1473,"close":1474},"2026-04-28",47.349998474121094,{"date":1476,"close":1477},"2026-04-29",46.90999984741211,{"date":1479,"close":1480},"2026-04-30",46.81999969482422,{"date":1482,"close":1483},"2026-05-01",47.33000183105469,{"date":1485,"close":1486},"2026-05-04",46.2599983215332,{"date":1488,"close":1489},"2026-05-05",47.04999923706055,{"date":1491,"close":1492},"2026-05-06",47.27000045776367,{"date":1494,"close":1495},"2026-05-07",46.63999938964844,{"date":1497,"close":1498},"2026-05-08",46.880001068115234,{"date":1500,"close":1501},"2026-05-11",46.20000076293945,{"date":1503,"close":1504},"2026-05-12",46.43000030517578,{"date":173,"close":1506},45.720001220703125,{"date":1508,"close":1509},"2026-05-14",46.27000045776367,{"date":1511,"close":1512},"2026-05-15",45.470001220703125,{"date":1514,"close":1509},"2026-05-18",{"date":1516,"close":1517},"2026-05-19",45.779998779296875,{"date":64,"close":1519},47.380001068115234,{"date":150,"close":1521},47.59000015258789,{"date":1523,"close":1524},"2026-05-22",47.31999969482422,{"date":1526,"close":1527},"2026-05-26",48.15999984741211,{"date":1529,"close":1524},"2026-05-27",{"date":1531,"close":1532},"2026-05-28",47.41999816894531,{"date":1534,"close":1535},"2026-05-29",47.65999984741211,{"date":1537,"close":1538},"2026-06-01",46.900001525878906,{"date":1540,"close":1541},"2026-06-02",47.650001525878906,{"date":1543,"close":1465},"2026-06-03",{"date":1545,"close":1546},"2026-06-04",48.099998474121094,{"date":1548,"close":1549},"2026-06-05",48.060001373291016,{"date":1551,"close":1552},"2026-06-08",48.27000045776367,{"date":1554,"close":1555},"2026-06-09",48.810001373291016,{"date":1557,"close":1558},"2026-06-10",49.11000061035156,{"date":1560,"close":1561},"2026-06-11",49.560001373291016,{"date":1563,"close":1564},"2026-06-12",50.13999938964844,{"date":1566,"close":1567},"2026-06-15",49.279998779296875,{"date":1569,"close":1570},"2026-06-16",49.08000183105469,{"date":44,"close":1572},48.709999084472656,{"date":203,"close":1574},49.36000061035156,{"count":204,"fetchedAt":1576,"source":198},"2026-06-19T11:02:51.679Z",1781866971657]