[{"data":1,"prerenderedAt":1605},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-SCL":25,"$ft-hCK_UCrUnJeW4j-_HgbHe4wUVzP4DSh7C8Dj0dgcY":26,"ticker-mcap-SCL":200,"ticker-profile-SCL":210,"ticker-earnings-SCL":224,"ticker-congress-SCL":228},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"94049","STEPAN CO","Manufacturing","SCL",[34,48,56,68,76,85,92,100,107,114,125,131,137,143,149,155,161,171],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-12T23:47:30.000Z","0000094049-26-000106-0","Weitkamp Robin Joseph","VP and GM Surfactants-INT","D",52.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2124351\u002F000009404926000106\u002F0000094049-26-000106-index.htm",90,4732.2,"M","2026-05-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":45,"intentLabel":54,"signalQuality":55},"0000094049-26-000106-1",50,40,2629,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:45:28.000Z","0000094049-26-000105-0","Lisle Shawn G","VP GC & Secretary",52.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563447\u002F000009404926000105\u002F0000094049-26-000105-index.htm",25.544,1341.31544,"A","2026-02-27","Stock award",{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:43:33.000Z","0000094049-26-000104-0","Barry Andrea Jean","VP & CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1717847\u002F000009404926000104\u002F0000094049-26-000104-index.htm",16.464,864.5246399999999,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:41:33.000Z","0000094049-26-000103-0","Moriarty Sean Thomas","VP & GM Surfactants","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716333\u002F000009404926000103\u002F0000094049-26-000103-index.htm",56.765,14205.2335,2980.73015,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":91,"totalValue":84,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:39:50.000Z","0000094049-26-000102-0","Stepan Richard Finn","V.P. and Gen'l. Mgr., Polymers","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839533\u002F000009404926000102\u002F0000094049-26-000102-index.htm",241395.915,{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:38:04.000Z","0000094049-26-000101-0","Velasquez Ruben Dario","VP and Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2078145\u002F000009404926000101\u002F0000094049-26-000101-index.htm",35.601,1869.40851,{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":105,"shares":82,"sharesOwnedAfter":106,"totalValue":84,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:36:10.000Z","0000094049-26-000100-0","Haire Robert Joseph","EVP, Supply Chain","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976755\u002F000009404926000100\u002F0000094049-26-000100-index.htm",2538.765,{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":112,"shares":82,"sharesOwnedAfter":113,"totalValue":84,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-12T23:34:38.000Z","0000094049-26-000099-0","Rojo Luis","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738439\u002F000009404926000099\u002F0000094049-26-000099-index.htm",15697.666,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:30:46.000Z","0000094049-26-000098-0","Painter Corning F.","",52.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519239\u002F000009404926000098\u002F0000094049-26-000098-index.htm",2566,4999,134997.26,"2026-05-08",{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":129,"shares":121,"sharesOwnedAfter":130,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:29:29.000Z","0000094049-26-000097-0","STEPAN F QUINN JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229289\u002F000009404926000097\u002F0000094049-26-000097-index.htm",143007.262,{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":135,"shares":121,"sharesOwnedAfter":136,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:27:28.000Z","0000094049-26-000096-0","REED JAN STERN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1124181\u002F000009404926000096\u002F0000094049-26-000096-index.htm",16477,{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":141,"shares":121,"sharesOwnedAfter":142,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:26:24.000Z","0000094049-26-000095-0","Lewis Susan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012576\u002F000009404926000095\u002F0000094049-26-000095-index.htm",6962,{"cik":29,"filedAt":144,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":147,"shares":121,"sharesOwnedAfter":148,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:25:14.000Z","0000094049-26-000094-0","Delgado Joaquin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465913\u002F000009404926000094\u002F0000094049-26-000094-index.htm",18637,{"cik":29,"filedAt":150,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":153,"shares":121,"sharesOwnedAfter":154,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:23:38.000Z","0000094049-26-000092-0","Burgess Lorinda","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843912\u002F000009404926000092\u002F0000094049-26-000092-index.htm",5900,{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":159,"shares":121,"sharesOwnedAfter":160,"totalValue":123,"transactionCode":65,"transactionDate":124,"intentLabel":67,"signalQuality":55},"2026-05-12T23:21:00.000Z","0000094049-26-000090-0","Dearth Randall S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418244\u002F000009404926000090\u002F0000094049-26-000090-index.htm",16672,{"cik":29,"filedAt":162,"filingId":163,"formType":164,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":44,"transactionDate":170,"intentLabel":46,"signalQuality":47},"2026-05-05T00:00:00.000Z","0000094049-26-000070-0","4",50.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976755\u002F000009404926000070\u002F0000094049-26-000070-index.htm",550,4509.765,27681.5,"2026-05-01",{"cik":29,"filedAt":162,"filingId":172,"formType":164,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":53,"transactionDate":170,"intentLabel":54,"signalQuality":55},"0000094049-26-000070-1",162,3959.765,8153.46,"manufacturing",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"HSY","HERSHEY CO",{"ticker":182,"issuerName":183},"ANET","Arista Networks, Inc.",{"ticker":185,"issuerName":186},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":188,"issuerName":189},"TDG","TransDigm Group INC",{"ticker":191,"issuerName":192},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":194,"issuerName":195},"CIEN","CIENA CORP",{"count":197,"fetchedAt":198,"source":199},18,"2026-08-01T06:07:51.797Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},1502259169.3568878,"fresh","2026-07-29",3,"2026-04-30",{"count":208,"fetchedAt":209,"source":199},1,"2026-08-01T06:07:51.799Z",{"data":211,"meta":223},{"ticker":32,"ceo":212,"industry":213,"fullTimeEmployees":214,"ipoDate":215,"country":216,"state":217,"city":218,"website":219,"exchangeShort":25,"marketCap":25,"beta":220,"range52w":221,"fetchedAt":222},"Luis E. Rojo","Chemicals - Specialty",2396,"1992-03-17","US","IL","Northbrook","https:\u002F\u002Fwww.stepan.com",0.946,"41.82-68","2026-06-04T15:00:41.554Z",{"count":208,"fetchedAt":209,"source":199},{"data":225,"meta":227},{"ticker":32,"points":226},[],{"count":208,"fetchedAt":209,"source":199},{"data":229,"meta":1603},{"congressTrades":230,"insiderTrades":231,"priceHistory":250,"ticker":32},[],[232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":43,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":45},{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":91,"totalValue":84,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":93,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":105,"shares":82,"sharesOwnedAfter":106,"totalValue":84,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":112,"shares":82,"sharesOwnedAfter":113,"totalValue":84,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":126,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":129,"shares":121,"sharesOwnedAfter":130,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":135,"shares":121,"sharesOwnedAfter":136,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":141,"shares":121,"sharesOwnedAfter":142,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":144,"filingId":145,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":147,"shares":121,"sharesOwnedAfter":148,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":150,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":153,"shares":121,"sharesOwnedAfter":154,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":159,"shares":121,"sharesOwnedAfter":160,"totalValue":123,"transactionCode":65,"transactionDate":124},{"cik":29,"filedAt":162,"filingId":163,"formType":164,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":44,"transactionDate":170},{"cik":29,"filedAt":162,"filingId":172,"formType":164,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":53,"transactionDate":170},[251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,961,964,967,970,973,976,978,981,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1020,1023,1026,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1434,1436,1438,1441,1444,1447,1449,1451,1453,1456,1459,1462,1464,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1495,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1577,1580,1583,1586,1589,1592,1595,1598,1601],{"date":252,"close":253},"2021-08-06",117.98999786376953,{"date":255,"close":256},"2021-08-13",114.31999969482422,{"date":258,"close":259},"2021-08-20",113.4000015258789,{"date":261,"close":262},"2021-08-27",117.1500015258789,{"date":264,"close":265},"2021-09-03",118.44000244140625,{"date":267,"close":268},"2021-09-10",114.37000274658203,{"date":270,"close":271},"2021-09-17",111.52999877929688,{"date":273,"close":274},"2021-09-24",111.36000061035156,{"date":276,"close":277},"2021-10-01",114.79000091552734,{"date":279,"close":280},"2021-10-08",118.69000244140625,{"date":282,"close":283},"2021-10-15",119.5199966430664,{"date":285,"close":286},"2021-10-22",120.52999877929688,{"date":288,"close":289},"2021-10-29",120.0199966430664,{"date":291,"close":292},"2021-11-05",128.41000366210938,{"date":294,"close":295},"2021-11-12",126.23999786376953,{"date":297,"close":298},"2021-11-19",120.9000015258789,{"date":300,"close":301},"2021-11-26",118.29000091552734,{"date":303,"close":304},"2021-12-03",116.41999816894531,{"date":306,"close":307},"2021-12-10",119.29000091552734,{"date":309,"close":310},"2021-12-17",119.5999984741211,{"date":312,"close":313},"2021-12-23",119.77999877929688,{"date":315,"close":316},"2021-12-31",124.29000091552734,{"date":318,"close":319},"2022-01-07",122.94000244140625,{"date":321,"close":322},"2022-01-14",121.69000244140625,{"date":324,"close":325},"2022-01-21",113.66999816894531,{"date":327,"close":328},"2022-01-28",108.94000244140625,{"date":330,"close":331},"2022-02-04",105.30999755859375,{"date":333,"close":334},"2022-02-11",107.98999786376953,{"date":336,"close":337},"2022-02-18",107.33000183105469,{"date":339,"close":340},"2022-02-25",105.2699966430664,{"date":342,"close":343},"2022-03-04",102.70999908447266,{"date":345,"close":346},"2022-03-11",95.87000274658203,{"date":348,"close":349},"2022-03-18",100.5,{"date":351,"close":352},"2022-03-25",100.88999938964844,{"date":354,"close":355},"2022-04-01",101.55999755859375,{"date":357,"close":358},"2022-04-08",98.55999755859375,{"date":360,"close":361},"2022-04-14",99.55999755859375,{"date":363,"close":364},"2022-04-22",97.80000305175781,{"date":366,"close":367},"2022-04-29",102.11000061035156,{"date":369,"close":370},"2022-05-06",102.97000122070312,{"date":372,"close":373},"2022-05-13",105.73999786376953,{"date":375,"close":376},"2022-05-20",106.73999786376953,{"date":378,"close":379},"2022-05-27",111.86000061035156,{"date":381,"close":382},"2022-06-03",111.22000122070312,{"date":384,"close":385},"2022-06-10",105.16000366210938,{"date":387,"close":388},"2022-06-17",95.77999877929688,{"date":390,"close":391},"2022-06-24",102.0999984741211,{"date":393,"close":394},"2022-07-01",102.37000274658203,{"date":396,"close":397},"2022-07-08",98.44999694824219,{"date":399,"close":400},"2022-07-15",100.18000030517578,{"date":402,"close":403},"2022-07-22",104.19000244140625,{"date":405,"close":406},"2022-07-29",112.20999908447266,{"date":408,"close":409},"2022-08-05",108.61000061035156,{"date":411,"close":412},"2022-08-12",113.06999969482422,{"date":414,"close":415},"2022-08-19",113.02999877929688,{"date":417,"close":418},"2022-08-26",107.91999816894531,{"date":420,"close":421},"2022-09-02",101.97000122070312,{"date":423,"close":424},"2022-09-09",101.6500015258789,{"date":426,"close":427},"2022-09-16",96.22000122070312,{"date":429,"close":430},"2022-09-23",95.8499984741211,{"date":432,"close":433},"2022-09-30",93.66999816894531,{"date":435,"close":436},"2022-10-07",92.7300033569336,{"date":438,"close":439},"2022-10-14",94.69999694824219,{"date":441,"close":442},"2022-10-21",97.48999786376953,{"date":444,"close":445},"2022-10-28",103.9000015258789,{"date":447,"close":448},"2022-11-04",104.8499984741211,{"date":450,"close":451},"2022-11-11",109.16000366210938,{"date":453,"close":409},"2022-11-18",{"date":455,"close":456},"2022-11-25",110.51000213623047,{"date":458,"close":459},"2022-12-02",113.5999984741211,{"date":461,"close":462},"2022-12-09",111.76000213623047,{"date":464,"close":465},"2022-12-16",105.20999908447266,{"date":467,"close":468},"2022-12-23",108.45999908447266,{"date":470,"close":471},"2022-12-30",106.45999908447266,{"date":473,"close":474},"2023-01-06",107.72000122070312,{"date":476,"close":477},"2023-01-13",113.41999816894531,{"date":479,"close":480},"2023-01-20",108.41999816894531,{"date":482,"close":483},"2023-01-27",107.4000015258789,{"date":485,"close":486},"2023-02-03",113.9000015258789,{"date":488,"close":489},"2023-02-10",108.88999938964844,{"date":491,"close":492},"2023-02-17",106.83999633789062,{"date":494,"close":495},"2023-02-24",104.66000366210938,{"date":497,"close":498},"2023-03-03",105.97000122070312,{"date":500,"close":501},"2023-03-10",96.63999938964844,{"date":503,"close":504},"2023-03-17",94.9800033569336,{"date":506,"close":507},"2023-03-24",99.13999938964844,{"date":509,"close":510},"2023-03-31",103.02999877929688,{"date":512,"close":513},"2023-04-06",100.9000015258789,{"date":515,"close":516},"2023-04-14",99.70999908447266,{"date":518,"close":519},"2023-04-21",98.58000183105469,{"date":521,"close":522},"2023-04-28",92.19999694824219,{"date":524,"close":525},"2023-05-05",92,{"date":527,"close":528},"2023-05-12",90.05000305175781,{"date":530,"close":531},"2023-05-19",91.20999908447266,{"date":533,"close":534},"2023-05-26",93.63999938964844,{"date":536,"close":537},"2023-06-02",97.93000030517578,{"date":539,"close":540},"2023-06-09",98.19000244140625,{"date":542,"close":543},"2023-06-16",96.69999694824219,{"date":545,"close":546},"2023-06-23",92.16999816894531,{"date":548,"close":549},"2023-06-30",95.55999755859375,{"date":551,"close":552},"2023-07-07",90.9800033569336,{"date":554,"close":555},"2023-07-14",92.81999969482422,{"date":557,"close":558},"2023-07-21",95.91000366210938,{"date":560,"close":561},"2023-07-28",94.04000091552734,{"date":563,"close":534},"2023-08-04",{"date":565,"close":566},"2023-08-11",92.25,{"date":568,"close":569},"2023-08-18",87.6500015258789,{"date":571,"close":572},"2023-08-25",86.6500015258789,{"date":574,"close":575},"2023-09-01",87.22000122070312,{"date":577,"close":578},"2023-09-08",77.6500015258789,{"date":580,"close":581},"2023-09-15",81.76000213623047,{"date":583,"close":584},"2023-09-22",74.41999816894531,{"date":586,"close":587},"2023-09-29",74.97000122070312,{"date":589,"close":590},"2023-10-06",69.33999633789062,{"date":592,"close":593},"2023-10-13",63.65999984741211,{"date":595,"close":596},"2023-10-20",75.58999633789062,{"date":598,"close":599},"2023-10-27",74.55999755859375,{"date":601,"close":602},"2023-11-03",77.69999694824219,{"date":604,"close":605},"2023-11-10",74.58999633789062,{"date":607,"close":608},"2023-11-17",80.70999908447266,{"date":610,"close":611},"2023-11-24",81.91000366210938,{"date":613,"close":614},"2023-12-01",83.18000030517578,{"date":616,"close":617},"2023-12-08",88.30000305175781,{"date":619,"close":620},"2023-12-15",91.97000122070312,{"date":622,"close":623},"2023-12-22",95.72000122070312,{"date":625,"close":626},"2023-12-29",94.55000305175781,{"date":628,"close":629},"2024-01-05",89.91000366210938,{"date":631,"close":632},"2024-01-12",89.66999816894531,{"date":634,"close":635},"2024-01-19",90.62000274658203,{"date":637,"close":638},"2024-01-26",91.19000244140625,{"date":640,"close":641},"2024-02-02",91.05000305175781,{"date":643,"close":644},"2024-02-09",90.23999786376953,{"date":646,"close":647},"2024-02-16",93.11000061035156,{"date":649,"close":650},"2024-02-23",91.01000213623047,{"date":652,"close":653},"2024-03-01",87.94000244140625,{"date":655,"close":656},"2024-03-08",87.58999633789062,{"date":658,"close":659},"2024-03-15",87.30000305175781,{"date":661,"close":662},"2024-03-22",88.44000244140625,{"date":664,"close":665},"2024-03-28",90.04000091552734,{"date":667,"close":668},"2024-04-05",87.05000305175781,{"date":670,"close":671},"2024-04-12",84.0999984741211,{"date":673,"close":674},"2024-04-19",84.16999816894531,{"date":676,"close":677},"2024-04-26",83.9800033569336,{"date":679,"close":680},"2024-05-03",85.69999694824219,{"date":682,"close":683},"2024-05-10",89.05000305175781,{"date":685,"close":686},"2024-05-17",88.05999755859375,{"date":688,"close":689},"2024-05-24",86.7300033569336,{"date":691,"close":692},"2024-05-31",87.16999816894531,{"date":694,"close":695},"2024-06-07",84.16000366210938,{"date":697,"close":698},"2024-06-14",84.08999633789062,{"date":700,"close":701},"2024-06-21",82.76000213623047,{"date":703,"close":704},"2024-06-28",83.95999908447266,{"date":706,"close":707},"2024-07-05",82.44000244140625,{"date":709,"close":569},"2024-07-12",{"date":711,"close":712},"2024-07-19",89.26000213623047,{"date":714,"close":715},"2024-07-26",90.55999755859375,{"date":717,"close":718},"2024-08-02",78.05999755859375,{"date":720,"close":721},"2024-08-09",71.79000091552734,{"date":723,"close":724},"2024-08-16",75.47000122070312,{"date":726,"close":727},"2024-08-23",76.98999786376953,{"date":729,"close":730},"2024-08-30",77.62999725341797,{"date":732,"close":733},"2024-09-06",72.23999786376953,{"date":735,"close":736},"2024-09-13",73.80999755859375,{"date":738,"close":739},"2024-09-20",75.86000061035156,{"date":741,"close":742},"2024-09-27",78.20999908447266,{"date":744,"close":745},"2024-10-04",77.23999786376953,{"date":747,"close":748},"2024-10-11",74.95999908447266,{"date":750,"close":751},"2024-10-18",75.5199966430664,{"date":753,"close":754},"2024-10-25",72.5999984741211,{"date":756,"close":757},"2024-11-01",72.88999938964844,{"date":759,"close":760},"2024-11-08",79.05000305175781,{"date":762,"close":763},"2024-11-15",74.73999786376953,{"date":765,"close":766},"2024-11-22",76.8499984741211,{"date":768,"close":769},"2024-11-29",76.9000015258789,{"date":771,"close":772},"2024-12-06",74.91000366210938,{"date":774,"close":775},"2024-12-13",73.55999755859375,{"date":777,"close":778},"2024-12-20",67.12000274658203,{"date":780,"close":781},"2024-12-27",65.26000213623047,{"date":783,"close":784},"2025-01-03",63.459999084472656,{"date":786,"close":787},"2025-01-10",60.2599983215332,{"date":789,"close":790},"2025-01-17",63.869998931884766,{"date":792,"close":793},"2025-01-24",62.79999923706055,{"date":795,"close":796},"2025-01-31",63.38999938964844,{"date":798,"close":799},"2025-02-07",61.2599983215332,{"date":801,"close":802},"2025-02-14",61.720001220703125,{"date":804,"close":805},"2025-02-21",62.75,{"date":807,"close":808},"2025-02-28",61.7599983215332,{"date":810,"close":811},"2025-03-07",58.81999969482422,{"date":813,"close":814},"2025-03-14",57.689998626708984,{"date":816,"close":817},"2025-03-21",57.90999984741211,{"date":819,"close":820},"2025-03-28",55.33000183105469,{"date":822,"close":823},"2025-04-04",48.459999084472656,{"date":825,"close":826},"2025-04-11",48.06999969482422,{"date":828,"close":829},"2025-04-17",47.380001068115234,{"date":831,"close":832},"2025-04-25",48.2400016784668,{"date":834,"close":835},"2025-05-02",54.81999969482422,{"date":837,"close":838},"2025-05-09",53.900001525878906,{"date":840,"close":841},"2025-05-16",56.06999969482422,{"date":843,"close":844},"2025-05-23",54.43000030517578,{"date":846,"close":847},"2025-05-30",54.290000915527344,{"date":849,"close":850},"2025-06-06",54.75,{"date":852,"close":853},"2025-06-13",54.41999816894531,{"date":855,"close":856},"2025-06-20",53.7599983215332,{"date":858,"close":859},"2025-06-27",55.40999984741211,{"date":861,"close":862},"2025-07-03",59.25,{"date":864,"close":865},"2025-07-11",59.02000045776367,{"date":867,"close":868},"2025-07-18",56.279998779296875,{"date":870,"close":871},"2025-07-25",57.04999923706055,{"date":873,"close":874},"2025-07-28",56.16999816894531,{"date":876,"close":877},"2025-07-29",55.2400016784668,{"date":879,"close":880},"2025-07-30",49.900001525878906,{"date":882,"close":883},"2025-07-31",50.77000045776367,{"date":885,"close":886},"2025-08-01",49.86000061035156,{"date":888,"close":889},"2025-08-04",49.83000183105469,{"date":891,"close":892},"2025-08-05",50.720001220703125,{"date":894,"close":895},"2025-08-06",49.2599983215332,{"date":897,"close":898},"2025-08-07",49.290000915527344,{"date":900,"close":901},"2025-08-08",48.90999984741211,{"date":903,"close":904},"2025-08-11",48.61000061035156,{"date":906,"close":907},"2025-08-12",50.38999938964844,{"date":909,"close":910},"2025-08-13",50.68000030517578,{"date":912,"close":913},"2025-08-14",50.369998931884766,{"date":915,"close":916},"2025-08-15",49.349998474121094,{"date":918,"close":919},"2025-08-18",48.68000030517578,{"date":921,"close":922},"2025-08-19",49.540000915527344,{"date":924,"close":925},"2025-08-20",49.689998626708984,{"date":927,"close":928},"2025-08-21",49.79999923706055,{"date":930,"close":931},"2025-08-22",51.88999938964844,{"date":933,"close":934},"2025-08-25",50.54999923706055,{"date":936,"close":937},"2025-08-26",50.7400016784668,{"date":939,"close":940},"2025-08-27",51.38999938964844,{"date":942,"close":943},"2025-08-28",50.25,{"date":945,"close":946},"2025-08-29",50.029998779296875,{"date":948,"close":949},"2025-09-02",48.97999954223633,{"date":951,"close":952},"2025-09-03",48.36000061035156,{"date":954,"close":955},"2025-09-04",49.5,{"date":957,"close":958},"2025-09-05",50.150001525878906,{"date":960,"close":946},"2025-09-08",{"date":962,"close":963},"2025-09-09",48.790000915527344,{"date":965,"close":966},"2025-09-10",48.060001373291016,{"date":968,"close":969},"2025-09-11",49.5099983215332,{"date":971,"close":972},"2025-09-12",48.11000061035156,{"date":974,"close":975},"2025-09-15",48.65999984741211,{"date":977,"close":963},"2025-09-16",{"date":979,"close":980},"2025-09-17",48.869998931884766,{"date":982,"close":880},"2025-09-18",{"date":984,"close":985},"2025-09-19",48.560001373291016,{"date":987,"close":988},"2025-09-22",48.0099983215332,{"date":990,"close":991},"2025-09-23",47.20000076293945,{"date":993,"close":994},"2025-09-24",47.560001373291016,{"date":996,"close":997},"2025-09-25",46.439998626708984,{"date":999,"close":1000},"2025-09-26",47.22999954223633,{"date":1002,"close":1003},"2025-09-29",47.29999923706055,{"date":1005,"close":1006},"2025-09-30",47.70000076293945,{"date":1008,"close":1009},"2025-10-01",47.689998626708984,{"date":1011,"close":963},"2025-10-02",{"date":1013,"close":1014},"2025-10-03",49.130001068115234,{"date":1016,"close":1017},"2025-10-06",48.630001068115234,{"date":1019,"close":1006},"2025-10-07",{"date":1021,"close":1022},"2025-10-08",48.779998779296875,{"date":1024,"close":1025},"2025-10-09",48.130001068115234,{"date":1027,"close":991},"2025-10-10",{"date":1029,"close":1030},"2025-10-13",47.5,{"date":1032,"close":1033},"2025-10-14",46.95000076293945,{"date":1035,"close":1036},"2025-10-15",47.099998474121094,{"date":1038,"close":1039},"2025-10-16",46.22999954223633,{"date":1041,"close":1042},"2025-10-17",45.619998931884766,{"date":1044,"close":1045},"2025-10-20",45.56999969482422,{"date":1047,"close":1048},"2025-10-21",46.2599983215332,{"date":1050,"close":1051},"2025-10-22",45.459999084472656,{"date":1053,"close":1054},"2025-10-23",45.9900016784668,{"date":1056,"close":1057},"2025-10-24",46.13999938964844,{"date":1059,"close":1060},"2025-10-27",45.279998779296875,{"date":1062,"close":1063},"2025-10-28",44.349998474121094,{"date":1065,"close":1066},"2025-10-29",44.18000030517578,{"date":1068,"close":1069},"2025-10-30",42.91999816894531,{"date":1071,"close":1072},"2025-10-31",43.349998474121094,{"date":1074,"close":1075},"2025-11-03",42.529998779296875,{"date":1077,"close":1078},"2025-11-04",42.310001373291016,{"date":1080,"close":1081},"2025-11-05",43.900001525878906,{"date":1083,"close":1084},"2025-11-06",42.77000045776367,{"date":1086,"close":1087},"2025-11-07",43.31999969482422,{"date":1089,"close":1090},"2025-11-10",43.970001220703125,{"date":1092,"close":1093},"2025-11-11",44.470001220703125,{"date":1095,"close":1096},"2025-11-12",43.720001220703125,{"date":1098,"close":1099},"2025-11-13",44.59000015258789,{"date":1101,"close":1102},"2025-11-14",44.16999816894531,{"date":1104,"close":1105},"2025-11-17",42.68000030517578,{"date":1107,"close":1108},"2025-11-18",42.93000030517578,{"date":1110,"close":1111},"2025-11-19",42.380001068115234,{"date":1113,"close":1114},"2025-11-20",42.650001525878906,{"date":1116,"close":1117},"2025-11-21",44.130001068115234,{"date":1119,"close":1120},"2025-11-24",43.959999084472656,{"date":1122,"close":1123},"2025-11-25",45.439998626708984,{"date":1125,"close":1126},"2025-11-26",45.40999984741211,{"date":1128,"close":1129},"2025-11-28",45.33000183105469,{"date":1131,"close":1132},"2025-12-01",45.18000030517578,{"date":1134,"close":1123},"2025-12-02",{"date":1136,"close":1137},"2025-12-03",45.900001525878906,{"date":1139,"close":1140},"2025-12-04",45.0099983215332,{"date":1142,"close":1143},"2025-12-05",45.15999984741211,{"date":1145,"close":1146},"2025-12-08",44.61000061035156,{"date":1148,"close":1149},"2025-12-09",45.400001525878906,{"date":1151,"close":1152},"2025-12-10",46.900001525878906,{"date":1154,"close":1155},"2025-12-11",48.16999816894531,{"date":1157,"close":1158},"2025-12-12",47.9900016784668,{"date":1160,"close":1161},"2025-12-15",48.20000076293945,{"date":1163,"close":1164},"2025-12-16",48.40999984741211,{"date":1166,"close":1167},"2025-12-17",48.7400016784668,{"date":1169,"close":1170},"2025-12-18",48.900001525878906,{"date":1172,"close":1173},"2025-12-19",47.540000915527344,{"date":1175,"close":1176},"2025-12-22",47.36000061035156,{"date":1178,"close":1179},"2025-12-23",46.560001373291016,{"date":1181,"close":1182},"2025-12-24",47.09000015258789,{"date":1184,"close":1185},"2025-12-26",47.06999969482422,{"date":1187,"close":1188},"2025-12-29",47.209999084472656,{"date":1190,"close":1191},"2025-12-30",47.369998931884766,{"date":1193,"close":1176},"2025-12-31",{"date":1195,"close":1196},"2026-01-02",47.15999984741211,{"date":1198,"close":1199},"2026-01-05",47.59000015258789,{"date":1201,"close":1202},"2026-01-06",49.29999923706055,{"date":1204,"close":946},"2026-01-07",{"date":1206,"close":1207},"2026-01-08",50.52000045776367,{"date":1209,"close":1210},"2026-01-09",51.13999938964844,{"date":1212,"close":1213},"2026-01-12",51.93000030517578,{"date":1215,"close":1216},"2026-01-13",51.15999984741211,{"date":1218,"close":1219},"2026-01-14",51.20000076293945,{"date":1221,"close":1222},"2026-01-15",51.90999984741211,{"date":1224,"close":1225},"2026-01-16",51.58000183105469,{"date":1227,"close":1228},"2026-01-20",51.099998474121094,{"date":1230,"close":1231},"2026-01-21",53.290000915527344,{"date":1233,"close":1234},"2026-01-22",54.70000076293945,{"date":1236,"close":1237},"2026-01-23",55.970001220703125,{"date":1239,"close":1240},"2026-01-26",55.70000076293945,{"date":1242,"close":1243},"2026-01-27",56.13999938964844,{"date":1245,"close":1246},"2026-01-28",56.119998931884766,{"date":1248,"close":1249},"2026-01-29",57,{"date":1251,"close":1252},"2026-01-30",57.61000061035156,{"date":1254,"close":1255},"2026-02-02",58.63999938964844,{"date":1257,"close":1258},"2026-02-03",59.33000183105469,{"date":1260,"close":1261},"2026-02-04",63.56999969482422,{"date":1263,"close":1264},"2026-02-05",61.72999954223633,{"date":1266,"close":1267},"2026-02-06",62.72999954223633,{"date":1269,"close":1270},"2026-02-09",63.11000061035156,{"date":1272,"close":1273},"2026-02-10",64.69000244140625,{"date":1275,"close":1276},"2026-02-11",66.06999969482422,{"date":1278,"close":1279},"2026-02-12",66.5,{"date":1281,"close":1282},"2026-02-13",66.77999877929688,{"date":1284,"close":1285},"2026-02-17",66.45999908447266,{"date":1287,"close":1288},"2026-02-18",66.11000061035156,{"date":1290,"close":1291},"2026-02-19",66.29000091552734,{"date":1293,"close":1294},"2026-02-20",67.2300033569336,{"date":1296,"close":1297},"2026-02-23",53.529998779296875,{"date":1299,"close":1300},"2026-02-24",52.5099983215332,{"date":1302,"close":1303},"2026-02-25",50.540000915527344,{"date":1305,"close":1306},"2026-02-26",51.33000183105469,{"date":66,"close":1308},50.88999938964844,{"date":1310,"close":1311},"2026-03-02",50.5099983215332,{"date":1313,"close":1314},"2026-03-03",49.40999984741211,{"date":1316,"close":1317},"2026-03-04",49.810001373291016,{"date":1319,"close":1320},"2026-03-05",48.84000015258789,{"date":1322,"close":1323},"2026-03-06",48,{"date":1325,"close":1326},"2026-03-09",47.97999954223633,{"date":1328,"close":1329},"2026-03-10",47.18000030517578,{"date":1331,"close":1332},"2026-03-11",46.63999938964844,{"date":1334,"close":1033},"2026-03-12",{"date":1336,"close":1337},"2026-03-13",46.84000015258789,{"date":1339,"close":1340},"2026-03-16",46.959999084472656,{"date":1342,"close":1343},"2026-03-17",46.849998474121094,{"date":1345,"close":1346},"2026-03-18",45.29999923706055,{"date":1348,"close":1349},"2026-03-19",45.349998474121094,{"date":1351,"close":1352},"2026-03-20",44.84000015258789,{"date":1354,"close":1185},"2026-03-23",{"date":1356,"close":1357},"2026-03-24",48.310001373291016,{"date":1359,"close":1360},"2026-03-25",50.27000045776367,{"date":1362,"close":1363},"2026-03-26",50.040000915527344,{"date":1365,"close":1366},"2026-03-27",49.4900016784668,{"date":1368,"close":1369},"2026-03-30",49.790000915527344,{"date":1371,"close":1372},"2026-03-31",49.97999954223633,{"date":1374,"close":1375},"2026-04-01",50.0099983215332,{"date":1377,"close":1378},"2026-04-02",49.970001220703125,{"date":1380,"close":1381},"2026-04-06",49.38999938964844,{"date":1383,"close":1384},"2026-04-07",49.41999816894531,{"date":1386,"close":1387},"2026-04-08",51.54999923706055,{"date":1389,"close":1390},"2026-04-09",51.880001068115234,{"date":1392,"close":1393},"2026-04-10",52.43000030517578,{"date":1395,"close":1396},"2026-04-13",52.38999938964844,{"date":1398,"close":1399},"2026-04-14",51.779998779296875,{"date":1401,"close":1402},"2026-04-15",50.209999084472656,{"date":1404,"close":1405},"2026-04-16",50.790000915527344,{"date":1407,"close":1408},"2026-04-17",51.41999816894531,{"date":1410,"close":1411},"2026-04-20",51.560001373291016,{"date":1413,"close":1414},"2026-04-21",51.25,{"date":1416,"close":1417},"2026-04-22",51.040000915527344,{"date":1419,"close":1420},"2026-04-23",51.77000045776367,{"date":1422,"close":1423},"2026-04-24",52.060001373291016,{"date":1425,"close":1426},"2026-04-27",52.65999984741211,{"date":1428,"close":1429},"2026-04-28",49.33000183105469,{"date":1431,"close":1432},"2026-04-29",48.93000030517578,{"date":206,"close":946},{"date":170,"close":1435},51.59000015258789,{"date":1437,"close":1405},"2026-05-04",{"date":1439,"close":1440},"2026-05-05",52.290000915527344,{"date":1442,"close":1443},"2026-05-06",52.88999938964844,{"date":1445,"close":1446},"2026-05-07",51.900001525878906,{"date":124,"close":1448},52.93000030517578,{"date":45,"close":1450},51.91999816894531,{"date":1452,"close":1228},"2026-05-12",{"date":1454,"close":1455},"2026-05-13",50.61000061035156,{"date":1457,"close":1458},"2026-05-14",50.470001220703125,{"date":1460,"close":1461},"2026-05-15",49.189998626708984,{"date":1463,"close":928},"2026-05-18",{"date":1465,"close":955},"2026-05-19",{"date":1467,"close":1468},"2026-05-20",50.72999954223633,{"date":1470,"close":1471},"2026-05-21",51.400001525878906,{"date":1473,"close":1474},"2026-05-22",52.06999969482422,{"date":1476,"close":1477},"2026-05-26",53.20000076293945,{"date":1479,"close":1480},"2026-05-27",53.63999938964844,{"date":1482,"close":1483},"2026-05-28",53.849998474121094,{"date":1485,"close":1486},"2026-05-29",52.849998474121094,{"date":1488,"close":1426},"2026-06-01",{"date":1490,"close":1491},"2026-06-02",52.27000045776367,{"date":1493,"close":1494},"2026-06-03",51.61000061035156,{"date":1496,"close":1387},"2026-06-04",{"date":1498,"close":1499},"2026-06-05",51.279998779296875,{"date":1501,"close":1502},"2026-06-08",51.43000030517578,{"date":1504,"close":1505},"2026-06-09",52.400001525878906,{"date":1507,"close":1508},"2026-06-10",51.68000030517578,{"date":1510,"close":1511},"2026-06-11",53.150001525878906,{"date":1513,"close":1514},"2026-06-12",54.47999954223633,{"date":1516,"close":1517},"2026-06-15",54.470001220703125,{"date":1519,"close":1520},"2026-06-16",54.18000030517578,{"date":1522,"close":1523},"2026-06-17",53.790000915527344,{"date":1525,"close":1526},"2026-06-18",53.939998626708984,{"date":1528,"close":1529},"2026-06-22",53.5,{"date":1531,"close":1532},"2026-06-23",52.75,{"date":1534,"close":1535},"2026-06-24",55.04999923706055,{"date":1537,"close":1538},"2026-06-25",55.439998626708984,{"date":1540,"close":1541},"2026-06-26",55.709999084472656,{"date":1543,"close":1544},"2026-06-29",54.650001525878906,{"date":1546,"close":1547},"2026-06-30",55.720001220703125,{"date":1549,"close":1550},"2026-07-01",55.810001373291016,{"date":1552,"close":1553},"2026-07-02",56.75,{"date":1555,"close":1556},"2026-07-06",56.849998474121094,{"date":1558,"close":1559},"2026-07-07",56.5099983215332,{"date":1561,"close":1562},"2026-07-08",55.290000915527344,{"date":1564,"close":1565},"2026-07-09",56.459999084472656,{"date":1567,"close":1568},"2026-07-10",56.56999969482422,{"date":1570,"close":1571},"2026-07-13",56.79999923706055,{"date":1573,"close":1574},"2026-07-14",56.900001525878906,{"date":1576,"close":1255},"2026-07-15",{"date":1578,"close":1579},"2026-07-16",59.2400016784668,{"date":1581,"close":1582},"2026-07-17",58.630001068115234,{"date":1584,"close":1585},"2026-07-20",57.709999084472656,{"date":1587,"close":1588},"2026-07-21",58.599998474121094,{"date":1590,"close":1591},"2026-07-22",58.939998626708984,{"date":1593,"close":1594},"2026-07-23",57.599998474121094,{"date":1596,"close":1597},"2026-07-27",57.540000915527344,{"date":1599,"close":1600},"2026-07-28",58.0099983215332,{"date":204,"close":1602},66.13999938964844,{"count":208,"fetchedAt":1604,"source":199},"2026-08-01T06:07:51.821Z",1785564471737]