[{"data":1,"prerenderedAt":1579},["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-STRA":25,"$f1e4LpNca-SD3MfWwGnOs_4OYbbXmUDF_NhIqMBg5tmA":26,"ticker-mcap-STRA":200,"ticker-profile-STRA":209,"ticker-earnings-STRA":223,"ticker-congress-STRA":227,"i-lucide:info":1577},{"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},"1013934","Strategic Education, Inc.","Services","STRA",[34,51,65,75,85,90,94,99,104,109,114,119,121,126,131,136,150,159,166],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-05T00:00:00.000Z","0001768900-26-000004-0","4","Hokenson Christa","CHIEF HUMAN RESOURCES OFFICER","D",80,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768900\u002F000176890026000004\u002F0001768900-26-000004-index.htm",2000,65195,160000,"S","2026-06-04","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-05-05T00:00:00.000Z","0001256125-26-000004-0","WAITE G THOMAS III","",77.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256125\u002F000125612526000004\u002F0001256125-26-000004-index.htm",666,16696,51734.880000000005,"2026-05-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:16:19.000Z","0001945821-26-000002-0","Thawley Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945821\u002F000194582126000002\u002Fform4-04252026_120414.xml",1436,"A","2026-04-22","Stock award","non-discretionary",{"cik":29,"filedAt":66,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":55,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":25,"totalValue":79,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"0001945821-26-000002-1",72.71,665,48352.149999999994,"P","2026-04-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:19.000Z","0001859730-26-000002-0","Slocum William J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1859730\u002F000185973026000002\u002Fform4-04242026_080415.xml",{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:18.000Z","0001256125-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256125\u002F000125612526000002\u002Fform4-04252026_120413.xml",{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:17.000Z","0002017287-26-000003-0","Sasse Benjamin E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017287\u002F000201728726000003\u002Fform4-04242026_080413.xml",{"cik":29,"filedAt":95,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":98,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0002017287-26-000003-1",83.62,957,80024.34000000001,{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:15.000Z","0001877756-26-000002-0","McRobbie Michael A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1877756\u002F000187775626000002\u002Fform4-04242026_080411.xml",{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:13.000Z","0001256116-26-000003-0","GRUSKY ROBERT R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256116\u002F000125611626000003\u002Fform4-04242026_080409.xml",{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:11.000Z","0001306819-26-000002-0","DINH VIET D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1306819\u002F000130681926000002\u002Fform4-04242026_080407.xml",{"cik":29,"filedAt":115,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":118,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001306819-26-000002-1",{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:09.000Z","0001396055-26-000002-0","Cappelli Gregory William","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396055\u002F000139605526000002\u002Fform4-04242026_080405.xml",{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:07.000Z","0001623816-26-000002-0","BROGLEY RITA D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623816\u002F000162381626000002\u002Fform4-04242026_080403.xml",{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-04-25T00:15:06.000Z","0001256111-26-000002-0","BEASON CHARLOTTE F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256111\u002F000125611126000002\u002Fform4-04242026_080401.xml",{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":147},"2026-03-20T00:00:00.000Z","0001747199-26-000006-0","HERRAIZ LIZETTE BENEDI","GENERAL COUNSEL",79.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747199\u002F000174719926000006\u002F0001747199-26-000006-index.htm",2982,55580,238202.15999999997,"2026-03-18",{"daysSinceLastFiling":148,"isFirstFiling":6,"priorFilingDate":149},4,"2026-03-16T00:00:00.000Z",{"cik":29,"filedAt":149,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":157,"intentLabel":48,"signalQuality":49,"insiderHistory":158},"0001747199-26-000004-0",79.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747199\u002F000174719926000004\u002F0001747199-26-000004-index.htm",2686,63474,213644.44,"2026-03-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":153,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":46,"transactionDate":157,"intentLabel":48,"signalQuality":49,"insiderHistory":165},"0001747199-26-000004-1",80.2,4912,58562,393942.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":80,"transactionDate":157,"intentLabel":82,"signalQuality":83,"insiderHistory":175},"0001256121-26-000004-0","SILBERMAN ROBERT S","CHAIRMAN",80.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256121\u002F000125612126000004\u002F0001256121-26-000004-index.htm",718,319870,58028.759999999995,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"SE","Sea Ltd",{"ticker":182,"issuerName":183},"APP","AppLovin Corp",{"ticker":185,"issuerName":186},"UBER","Uber Technologies, Inc",{"ticker":188,"issuerName":189},"GOOGL","Alphabet Inc.",{"ticker":191,"issuerName":192},"DASH","DoorDash, Inc.",{"ticker":194,"issuerName":195},"NFLX","NETFLIX INC",{"count":197,"fetchedAt":198,"source":199},19,"2026-08-03T00:13:53.232Z","sqlite",{"data":201,"meta":206},{"value":202,"quality":203,"closeDate":204,"ageDays":148,"sharesAsOf":205},1923906339.125473,"fresh","2026-07-30","2026-04-10",{"count":207,"fetchedAt":208,"source":199},1,"2026-08-03T00:13:53.233Z",{"data":210,"meta":222},{"ticker":32,"ceo":211,"industry":212,"fullTimeEmployees":213,"ipoDate":214,"country":215,"state":216,"city":217,"website":218,"exchangeShort":25,"marketCap":25,"beta":219,"range52w":220,"fetchedAt":221},"Karl McDonnell","Education & Training Services",3801,"1996-07-25","US","VA","Herndon","https:\u002F\u002Fwww.strategiceducation.com",0.504,"69.7-91.15","2026-06-07T14:00:28.011Z",{"count":207,"fetchedAt":208,"source":199},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":207,"fetchedAt":208,"source":199},{"data":228,"meta":1575},{"congressTrades":229,"insiderTrades":230,"priceHistory":250,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":66,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":55,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":25,"totalValue":79,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":95,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":55,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":98,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":115,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":118,"shares":102,"sharesOwnedAfter":25,"totalValue":103,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":70,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":149,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":157},{"cik":29,"filedAt":149,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":153,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":46,"transactionDate":157},{"cik":29,"filedAt":149,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":80,"transactionDate":157},[251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,435,438,441,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1128,1130,1133,1136,1139,1142,1144,1146,1149,1152,1155,1157,1159,1161,1164,1167,1169,1172,1174,1176,1179,1181,1184,1187,1190,1193,1196,1199,1201,1204,1206,1209,1212,1215,1217,1220,1223,1226,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1314,1317,1319,1322,1324,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1359,1362,1365,1367,1369,1372,1374,1376,1379,1382,1385,1388,1390,1393,1395,1398,1401,1404,1406,1408,1411,1413,1415,1418,1421,1424,1427,1430,1433,1436,1438,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1508,1510,1513,1516,1519,1521,1524,1527,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573],{"date":252,"close":253},"2021-08-06",76.13999938964844,{"date":255,"close":256},"2021-08-13",76.26000213623047,{"date":258,"close":259},"2021-08-20",76.23999786376953,{"date":261,"close":262},"2021-08-27",76.91000366210938,{"date":264,"close":265},"2021-09-03",77.25,{"date":267,"close":268},"2021-09-10",75.44999694824219,{"date":270,"close":271},"2021-09-17",70.88999938964844,{"date":273,"close":274},"2021-09-24",71.87999725341797,{"date":276,"close":277},"2021-10-01",71.94999694824219,{"date":279,"close":280},"2021-10-08",71.80999755859375,{"date":282,"close":283},"2021-10-15",71.25,{"date":285,"close":286},"2021-10-22",71.08999633789062,{"date":288,"close":289},"2021-10-29",68.20999908447266,{"date":291,"close":292},"2021-11-05",64.23999786376953,{"date":294,"close":295},"2021-11-12",61.29999923706055,{"date":297,"close":298},"2021-11-19",57.650001525878906,{"date":300,"close":301},"2021-11-26",57.7599983215332,{"date":303,"close":304},"2021-12-03",53.900001525878906,{"date":306,"close":307},"2021-12-10",55.349998474121094,{"date":309,"close":310},"2021-12-17",58.29999923706055,{"date":312,"close":313},"2021-12-23",58.560001373291016,{"date":315,"close":316},"2021-12-31",57.84000015258789,{"date":318,"close":319},"2022-01-07",58.61000061035156,{"date":321,"close":322},"2022-01-14",58.02000045776367,{"date":324,"close":325},"2022-01-21",54.93000030517578,{"date":327,"close":328},"2022-01-28",60.08000183105469,{"date":330,"close":331},"2022-02-04",59.599998474121094,{"date":333,"close":334},"2022-02-11",54.16999816894531,{"date":336,"close":337},"2022-02-18",51.75,{"date":339,"close":340},"2022-02-25",60.7400016784668,{"date":342,"close":343},"2022-03-04",58.279998779296875,{"date":345,"close":346},"2022-03-11",59.290000915527344,{"date":348,"close":349},"2022-03-18",63.5,{"date":351,"close":352},"2022-03-25",67.48999786376953,{"date":354,"close":355},"2022-04-01",67.80999755859375,{"date":357,"close":358},"2022-04-08",69.79000091552734,{"date":360,"close":361},"2022-04-14",72.30000305175781,{"date":363,"close":364},"2022-04-22",69.8499984741211,{"date":366,"close":367},"2022-04-29",64.5999984741211,{"date":369,"close":370},"2022-05-06",63.5099983215332,{"date":372,"close":373},"2022-05-13",62.5,{"date":375,"close":376},"2022-05-20",64.12999725341797,{"date":378,"close":379},"2022-05-27",66.95999908447266,{"date":381,"close":382},"2022-06-03",65.5,{"date":384,"close":385},"2022-06-10",63.38999938964844,{"date":387,"close":388},"2022-06-17",60.349998474121094,{"date":390,"close":391},"2022-06-24",71.29000091552734,{"date":393,"close":394},"2022-07-01",69.70999908447266,{"date":396,"close":397},"2022-07-08",67.33000183105469,{"date":399,"close":400},"2022-07-15",68.43000030517578,{"date":402,"close":394},"2022-07-22",{"date":404,"close":405},"2022-07-29",71.83000183105469,{"date":407,"close":408},"2022-08-05",69.9000015258789,{"date":410,"close":411},"2022-08-12",69.55000305175781,{"date":413,"close":414},"2022-08-19",71.0199966430664,{"date":416,"close":417},"2022-08-26",67.70999908447266,{"date":419,"close":420},"2022-09-02",62.59000015258789,{"date":422,"close":423},"2022-09-09",64.38999938964844,{"date":425,"close":426},"2022-09-16",63.540000915527344,{"date":428,"close":429},"2022-09-23",62.290000915527344,{"date":431,"close":432},"2022-09-30",61.40999984741211,{"date":434,"close":295},"2022-10-07",{"date":436,"close":437},"2022-10-14",62.849998474121094,{"date":439,"close":440},"2022-10-21",64.33999633789062,{"date":442,"close":408},"2022-10-28",{"date":444,"close":445},"2022-11-04",75.33999633789062,{"date":447,"close":448},"2022-11-11",78.3499984741211,{"date":450,"close":451},"2022-11-18",79.81999969482422,{"date":453,"close":454},"2022-11-25",80.63999938964844,{"date":456,"close":457},"2022-12-02",81.13999938964844,{"date":459,"close":460},"2022-12-09",79.36000061035156,{"date":462,"close":463},"2022-12-16",80.0199966430664,{"date":465,"close":466},"2022-12-23",81.44999694824219,{"date":468,"close":469},"2022-12-30",78.31999969482422,{"date":471,"close":472},"2023-01-06",85.16999816894531,{"date":474,"close":475},"2023-01-13",89.69999694824219,{"date":477,"close":478},"2023-01-20",89.04000091552734,{"date":480,"close":481},"2023-01-27",92.80999755859375,{"date":483,"close":484},"2023-02-03",97.80000305175781,{"date":486,"close":487},"2023-02-10",93,{"date":489,"close":490},"2023-02-17",94.16999816894531,{"date":492,"close":493},"2023-02-24",88.26000213623047,{"date":495,"close":496},"2023-03-03",83.98999786376953,{"date":498,"close":499},"2023-03-10",85.2300033569336,{"date":501,"close":502},"2023-03-17",84.68000030517578,{"date":504,"close":505},"2023-03-24",87.48999786376953,{"date":507,"close":508},"2023-03-31",89.83000183105469,{"date":510,"close":511},"2023-04-06",90.3499984741211,{"date":513,"close":514},"2023-04-14",93.81999969482422,{"date":516,"close":517},"2023-04-21",92.91999816894531,{"date":519,"close":520},"2023-04-28",88,{"date":522,"close":523},"2023-05-05",82.11000061035156,{"date":525,"close":526},"2023-05-12",80.31999969482422,{"date":528,"close":529},"2023-05-19",78.0199966430664,{"date":531,"close":532},"2023-05-26",79.38999938964844,{"date":534,"close":535},"2023-06-02",78.43000030517578,{"date":537,"close":538},"2023-06-09",76.11000061035156,{"date":540,"close":541},"2023-06-16",74.97000122070312,{"date":543,"close":544},"2023-06-23",70,{"date":546,"close":547},"2023-06-30",67.83999633789062,{"date":549,"close":550},"2023-07-07",65.26000213623047,{"date":552,"close":553},"2023-07-14",67.80000305175781,{"date":555,"close":556},"2023-07-21",68.80999755859375,{"date":558,"close":559},"2023-07-28",75.05000305175781,{"date":561,"close":562},"2023-08-04",75.22000122070312,{"date":564,"close":565},"2023-08-11",74.08000183105469,{"date":567,"close":568},"2023-08-18",74.86000061035156,{"date":570,"close":571},"2023-08-25",78.23999786376953,{"date":573,"close":574},"2023-09-01",78.87000274658203,{"date":576,"close":577},"2023-09-08",76.55999755859375,{"date":579,"close":580},"2023-09-15",76.37000274658203,{"date":582,"close":583},"2023-09-22",75.66999816894531,{"date":585,"close":586},"2023-09-29",75.25,{"date":588,"close":589},"2023-10-06",78.44999694824219,{"date":591,"close":592},"2023-10-13",80.48999786376953,{"date":594,"close":595},"2023-10-20",80.5999984741211,{"date":597,"close":598},"2023-10-27",80.2300033569336,{"date":600,"close":601},"2023-11-03",87.05999755859375,{"date":603,"close":604},"2023-11-10",87.62999725341797,{"date":606,"close":607},"2023-11-17",89.44000244140625,{"date":609,"close":610},"2023-11-24",90.26000213623047,{"date":612,"close":613},"2023-12-01",89.8499984741211,{"date":615,"close":616},"2023-12-08",91.05999755859375,{"date":618,"close":619},"2023-12-15",91.2699966430664,{"date":621,"close":622},"2023-12-22",93.77999877929688,{"date":624,"close":625},"2023-12-29",92.37000274658203,{"date":627,"close":628},"2024-01-05",90.13999938964844,{"date":630,"close":631},"2024-01-12",92.05000305175781,{"date":633,"close":634},"2024-01-19",94.5999984741211,{"date":636,"close":637},"2024-01-26",95.91000366210938,{"date":639,"close":640},"2024-02-02",96.08000183105469,{"date":642,"close":643},"2024-02-09",98.44999694824219,{"date":645,"close":646},"2024-02-16",95.3499984741211,{"date":648,"close":649},"2024-02-23",95.31999969482422,{"date":651,"close":652},"2024-03-01",108.6500015258789,{"date":654,"close":655},"2024-03-08",103.7699966430664,{"date":657,"close":658},"2024-03-15",101.19000244140625,{"date":660,"close":661},"2024-03-22",103.66999816894531,{"date":663,"close":664},"2024-03-28",104.12000274658203,{"date":666,"close":667},"2024-04-05",103.4800033569336,{"date":669,"close":643},"2024-04-12",{"date":671,"close":672},"2024-04-19",98.11000061035156,{"date":674,"close":675},"2024-04-26",121.05999755859375,{"date":677,"close":678},"2024-05-03",120.6500015258789,{"date":680,"close":681},"2024-05-10",120.75,{"date":683,"close":684},"2024-05-17",119.08999633789062,{"date":686,"close":687},"2024-05-24",114.80000305175781,{"date":689,"close":690},"2024-05-31",113.41999816894531,{"date":692,"close":693},"2024-06-07",110.70999908447266,{"date":695,"close":696},"2024-06-14",108.1500015258789,{"date":698,"close":699},"2024-06-21",108.08000183105469,{"date":701,"close":702},"2024-06-28",110.66000366210938,{"date":704,"close":705},"2024-07-05",109.30000305175781,{"date":707,"close":708},"2024-07-12",111.25,{"date":710,"close":711},"2024-07-19",117.87000274658203,{"date":713,"close":714},"2024-07-26",120.43000030517578,{"date":716,"close":717},"2024-08-02",94.83999633789062,{"date":719,"close":720},"2024-08-09",94.63999938964844,{"date":722,"close":723},"2024-08-16",95.76000213623047,{"date":725,"close":726},"2024-08-23",97.38999938964844,{"date":728,"close":729},"2024-08-30",96.5,{"date":731,"close":732},"2024-09-06",92.25,{"date":734,"close":735},"2024-09-13",94.12999725341797,{"date":737,"close":738},"2024-09-20",93.2300033569336,{"date":740,"close":741},"2024-09-27",92.72000122070312,{"date":743,"close":744},"2024-10-04",88.7300033569336,{"date":746,"close":747},"2024-10-11",87.4800033569336,{"date":749,"close":750},"2024-10-18",88.13999938964844,{"date":752,"close":753},"2024-10-25",85.8499984741211,{"date":755,"close":756},"2024-11-01",86.62999725341797,{"date":758,"close":759},"2024-11-08",99.91000366210938,{"date":761,"close":762},"2024-11-15",95.55999755859375,{"date":764,"close":765},"2024-11-22",99.4000015258789,{"date":767,"close":768},"2024-11-29",98.80999755859375,{"date":770,"close":771},"2024-12-06",98.13999938964844,{"date":773,"close":774},"2024-12-13",99.01000213623047,{"date":776,"close":777},"2024-12-20",92.69999694824219,{"date":779,"close":481},"2024-12-27",{"date":781,"close":782},"2025-01-03",92.55999755859375,{"date":784,"close":785},"2025-01-10",91.5,{"date":787,"close":788},"2025-01-17",96.9800033569336,{"date":790,"close":791},"2025-01-24",96.44000244140625,{"date":793,"close":794},"2025-01-31",98.2300033569336,{"date":796,"close":797},"2025-02-07",99.55999755859375,{"date":799,"close":800},"2025-02-14",102.37999725341797,{"date":802,"close":803},"2025-02-21",101.72000122070312,{"date":805,"close":806},"2025-02-28",80.52999877929688,{"date":808,"close":809},"2025-03-07",83.33000183105469,{"date":811,"close":812},"2025-03-14",79.9000015258789,{"date":814,"close":815},"2025-03-21",82.37000274658203,{"date":817,"close":818},"2025-03-28",85.66000366210938,{"date":820,"close":821},"2025-04-04",81.06999969482422,{"date":823,"close":824},"2025-04-11",77.79000091552734,{"date":826,"close":827},"2025-04-17",80.06999969482422,{"date":829,"close":830},"2025-04-25",80.93000030517578,{"date":832,"close":833},"2025-05-02",84.66000366210938,{"date":835,"close":836},"2025-05-09",89.26000213623047,{"date":838,"close":839},"2025-05-16",90.29000091552734,{"date":841,"close":747},"2025-05-23",{"date":843,"close":844},"2025-05-30",91.2300033569336,{"date":846,"close":847},"2025-06-06",89.41000366210938,{"date":849,"close":850},"2025-06-13",83.94999694824219,{"date":852,"close":853},"2025-06-20",86.19999694824219,{"date":855,"close":856},"2025-06-27",85.88999938964844,{"date":858,"close":859},"2025-07-03",83.44999694824219,{"date":861,"close":862},"2025-07-11",80.22000122070312,{"date":864,"close":865},"2025-07-18",79.41000366210938,{"date":867,"close":868},"2025-07-25",78.4000015258789,{"date":870,"close":871},"2025-07-29",79.44999694824219,{"date":873,"close":874},"2025-07-30",74.25,{"date":876,"close":877},"2025-07-31",74.1500015258789,{"date":879,"close":880},"2025-08-01",74.87999725341797,{"date":882,"close":883},"2025-08-04",73.87000274658203,{"date":885,"close":886},"2025-08-05",74.83999633789062,{"date":888,"close":889},"2025-08-06",78.0999984741211,{"date":891,"close":892},"2025-08-07",77.19000244140625,{"date":894,"close":895},"2025-08-08",77.33000183105469,{"date":897,"close":898},"2025-08-11",75.91999816894531,{"date":900,"close":901},"2025-08-12",78.11000061035156,{"date":903,"close":904},"2025-08-13",78.76000213623047,{"date":906,"close":907},"2025-08-14",77.9000015258789,{"date":909,"close":910},"2025-08-15",78.33999633789062,{"date":912,"close":913},"2025-08-18",78.98999786376953,{"date":915,"close":916},"2025-08-19",79.37000274658203,{"date":918,"close":916},"2025-08-20",{"date":920,"close":921},"2025-08-21",80.5199966430664,{"date":923,"close":924},"2025-08-22",82.04000091552734,{"date":926,"close":927},"2025-08-25",81.83000183105469,{"date":929,"close":930},"2025-08-26",81.16000366210938,{"date":932,"close":933},"2025-08-27",81.5999984741211,{"date":935,"close":936},"2025-08-28",81.51000213623047,{"date":938,"close":939},"2025-08-29",81.3499984741211,{"date":941,"close":942},"2025-09-02",82.6500015258789,{"date":944,"close":945},"2025-09-03",82.8499984741211,{"date":947,"close":948},"2025-09-04",83,{"date":950,"close":951},"2025-09-05",81.95999908447266,{"date":953,"close":954},"2025-09-08",83.12999725341797,{"date":956,"close":957},"2025-09-09",82.52999877929688,{"date":959,"close":960},"2025-09-10",81.1500015258789,{"date":962,"close":963},"2025-09-11",84.37000274658203,{"date":965,"close":966},"2025-09-12",82.81999969482422,{"date":968,"close":969},"2025-09-15",81.11000061035156,{"date":971,"close":972},"2025-09-16",81.43000030517578,{"date":974,"close":975},"2025-09-17",81.94000244140625,{"date":977,"close":978},"2025-09-18",83.05000305175781,{"date":980,"close":981},"2025-09-19",82.01000213623047,{"date":983,"close":984},"2025-09-22",83.81999969482422,{"date":986,"close":987},"2025-09-23",83.63999938964844,{"date":989,"close":990},"2025-09-24",83.55000305175781,{"date":992,"close":993},"2025-09-25",83.93000030517578,{"date":995,"close":996},"2025-09-26",85.06999969482422,{"date":998,"close":999},"2025-09-29",85.69999694824219,{"date":1001,"close":1002},"2025-09-30",86.01000213623047,{"date":1004,"close":1005},"2025-10-01",85.75,{"date":1007,"close":1008},"2025-10-02",86.08999633789062,{"date":1010,"close":1011},"2025-10-03",85.36000061035156,{"date":1013,"close":1014},"2025-10-06",83.88999938964844,{"date":1016,"close":1017},"2025-10-07",80.19999694824219,{"date":1019,"close":1020},"2025-10-08",80.83999633789062,{"date":1022,"close":1023},"2025-10-09",79.44000244140625,{"date":1025,"close":1026},"2025-10-10",78.5199966430664,{"date":1028,"close":1029},"2025-10-13",78.47000122070312,{"date":1031,"close":1032},"2025-10-14",79.2300033569336,{"date":1034,"close":1035},"2025-10-15",79.72000122070312,{"date":1037,"close":1038},"2025-10-16",79.19000244140625,{"date":1040,"close":1041},"2025-10-17",80.4800033569336,{"date":1043,"close":1044},"2025-10-20",81.31999969482422,{"date":1046,"close":1047},"2025-10-21",83.4800033569336,{"date":1049,"close":1050},"2025-10-22",83.16000366210938,{"date":1052,"close":1053},"2025-10-23",83.69000244140625,{"date":1055,"close":1056},"2025-10-24",84.0199966430664,{"date":1058,"close":1059},"2025-10-27",83.94000244140625,{"date":1061,"close":984},"2025-10-28",{"date":1063,"close":1064},"2025-10-29",78.25,{"date":1066,"close":1067},"2025-10-30",79.22000122070312,{"date":1069,"close":1070},"2025-10-31",75.9800033569336,{"date":1072,"close":1073},"2025-11-03",74.63999938964844,{"date":1075,"close":1076},"2025-11-04",75.02999877929688,{"date":1078,"close":1079},"2025-11-05",74.79000091552734,{"date":1081,"close":1082},"2025-11-06",75.30999755859375,{"date":1084,"close":1085},"2025-11-07",76.0199966430664,{"date":1087,"close":1088},"2025-11-10",78.41999816894531,{"date":1090,"close":1091},"2025-11-11",80.30000305175781,{"date":1093,"close":1094},"2025-11-12",79.87999725341797,{"date":1096,"close":454},"2025-11-13",{"date":1098,"close":1099},"2025-11-14",80.04000091552734,{"date":1101,"close":1102},"2025-11-17",77.2300033569336,{"date":1104,"close":1105},"2025-11-18",77.81999969482422,{"date":1107,"close":1108},"2025-11-19",78.13999938964844,{"date":1110,"close":1111},"2025-11-20",76.91999816894531,{"date":1113,"close":1114},"2025-11-21",78.08000183105469,{"date":1116,"close":1117},"2025-11-24",76.16999816894531,{"date":1119,"close":1120},"2025-11-25",77.26000213623047,{"date":1122,"close":1123},"2025-11-26",77.80000305175781,{"date":1125,"close":529},"2025-11-28",{"date":1127,"close":1064},"2025-12-01",{"date":1129,"close":913},"2025-12-02",{"date":1131,"close":1132},"2025-12-03",79.62999725341797,{"date":1134,"close":1135},"2025-12-04",80.20999908447266,{"date":1137,"close":1138},"2025-12-05",80.16000366210938,{"date":1140,"close":1141},"2025-12-08",76.61000061035156,{"date":1143,"close":1064},"2025-12-09",{"date":1145,"close":1032},"2025-12-10",{"date":1147,"close":1148},"2025-12-11",80.95999908447266,{"date":1150,"close":1151},"2025-12-12",80.7699966430664,{"date":1153,"close":1154},"2025-12-15",80.41000366210938,{"date":1156,"close":1148},"2025-12-16",{"date":1158,"close":972},"2025-12-17",{"date":1160,"close":948},"2025-12-18",{"date":1162,"close":1163},"2025-12-19",80.41999816894531,{"date":1165,"close":1166},"2025-12-22",80.27999877929688,{"date":1168,"close":1138},"2025-12-23",{"date":1170,"close":1171},"2025-12-24",80.69999694824219,{"date":1173,"close":960},"2025-12-26",{"date":1175,"close":1020},"2025-12-29",{"date":1177,"close":1178},"2025-12-30",81.12000274658203,{"date":1180,"close":1017},"2025-12-31",{"date":1182,"close":1183},"2026-01-02",78.58000183105469,{"date":1185,"close":1186},"2026-01-05",84.7699966430664,{"date":1188,"close":1189},"2026-01-06",85.56999969482422,{"date":1191,"close":1192},"2026-01-07",81.79000091552734,{"date":1194,"close":1195},"2026-01-08",83.38999938964844,{"date":1197,"close":1198},"2026-01-09",83.31999969482422,{"date":1200,"close":1059},"2026-01-12",{"date":1202,"close":1203},"2026-01-13",83.77999877929688,{"date":1205,"close":984},"2026-01-14",{"date":1207,"close":1208},"2026-01-15",84.5199966430664,{"date":1210,"close":1211},"2026-01-16",83.91999816894531,{"date":1213,"close":1214},"2026-01-20",83.76000213623047,{"date":1216,"close":999},"2026-01-21",{"date":1218,"close":1219},"2026-01-22",86.30999755859375,{"date":1221,"close":1222},"2026-01-23",85.62000274658203,{"date":1224,"close":1225},"2026-01-26",84.9000015258789,{"date":1227,"close":1059},"2026-01-27",{"date":1229,"close":1230},"2026-01-28",84.30999755859375,{"date":1232,"close":1233},"2026-01-29",84.55999755859375,{"date":1235,"close":1236},"2026-01-30",85.0199966430664,{"date":1238,"close":1239},"2026-02-02",85.95999908447266,{"date":1241,"close":1017},"2026-02-03",{"date":1243,"close":1244},"2026-02-04",81.33999633789062,{"date":1246,"close":1247},"2026-02-05",80.01000213623047,{"date":1249,"close":1250},"2026-02-06",81.36000061035156,{"date":1252,"close":1253},"2026-02-09",79.91000366210938,{"date":1255,"close":1256},"2026-02-10",80.62000274658203,{"date":1258,"close":1259},"2026-02-11",77.2699966430664,{"date":1261,"close":1262},"2026-02-12",74.05999755859375,{"date":1264,"close":1265},"2026-02-13",75.12999725341797,{"date":1267,"close":1268},"2026-02-17",75.87000274658203,{"date":1270,"close":1271},"2026-02-18",76.56999969482422,{"date":1273,"close":1274},"2026-02-19",75.87999725341797,{"date":1276,"close":1277},"2026-02-20",76.12000274658203,{"date":1279,"close":1280},"2026-02-23",74.91000366210938,{"date":1282,"close":1283},"2026-02-24",75.43000030517578,{"date":1285,"close":1070},"2026-02-25",{"date":1287,"close":1288},"2026-02-26",78.41000366210938,{"date":1290,"close":1291},"2026-02-27",82.27999877929688,{"date":1293,"close":1294},"2026-03-02",84.44000244140625,{"date":1296,"close":1297},"2026-03-03",85.91999816894531,{"date":1299,"close":933},"2026-03-04",{"date":1301,"close":1302},"2026-03-05",84.16000366210938,{"date":1304,"close":1305},"2026-03-06",82.45999908447266,{"date":1307,"close":1308},"2026-03-09",82.18000030517578,{"date":1310,"close":1311},"2026-03-10",79.54000091552734,{"date":1313,"close":574},"2026-03-11",{"date":1315,"close":1316},"2026-03-12",79.18000030517578,{"date":157,"close":1318},80.76000213623047,{"date":1320,"close":1321},"2026-03-16",79.26000213623047,{"date":1323,"close":806},"2026-03-17",{"date":146,"close":1154},{"date":1326,"close":1327},"2026-03-19",80.98999786376953,{"date":1329,"close":1330},"2026-03-20",80.72000122070312,{"date":1332,"close":1333},"2026-03-23",83.86000061035156,{"date":1335,"close":1336},"2026-03-24",81.75,{"date":1338,"close":1339},"2026-03-25",83.48999786376953,{"date":1341,"close":859},"2026-03-26",{"date":1343,"close":1344},"2026-03-27",81.45999908447266,{"date":1346,"close":1347},"2026-03-30",82.47000122070312,{"date":1349,"close":1350},"2026-03-31",82.95999908447266,{"date":1352,"close":1353},"2026-04-01",83.19000244140625,{"date":1355,"close":1356},"2026-04-02",83.68000030517578,{"date":1358,"close":1333},"2026-04-06",{"date":1360,"close":1361},"2026-04-07",83.58000183105469,{"date":1363,"close":1364},"2026-04-08",83.47000122070312,{"date":1366,"close":1305},"2026-04-09",{"date":205,"close":1368},81.19000244140625,{"date":1370,"close":1371},"2026-04-13",79.13999938964844,{"date":1373,"close":916},"2026-04-14",{"date":1375,"close":1163},"2026-04-15",{"date":1377,"close":1378},"2026-04-16",81.9000015258789,{"date":1380,"close":1381},"2026-04-17",83.20999908447266,{"date":1383,"close":1384},"2026-04-20",83.19999694824219,{"date":1386,"close":1387},"2026-04-21",83.61000061035156,{"date":72,"close":1389},83.62000274658203,{"date":1391,"close":1392},"2026-04-23",72.19000244140625,{"date":81,"close":1394},73.52999877929688,{"date":1396,"close":1397},"2026-04-27",75.95999908447266,{"date":1399,"close":1400},"2026-04-28",77.7699966430664,{"date":1402,"close":1403},"2026-04-29",78.97000122070312,{"date":1405,"close":868},"2026-04-30",{"date":1407,"close":571},"2026-05-01",{"date":1409,"close":1410},"2026-05-04",76.97000122070312,{"date":61,"close":1412},78.94000244140625,{"date":1414,"close":1183},"2026-05-06",{"date":1416,"close":1417},"2026-05-07",79.08999633789062,{"date":1419,"close":1420},"2026-05-08",80.18000030517578,{"date":1422,"close":1423},"2026-05-11",77.61000061035156,{"date":1425,"close":1426},"2026-05-12",78.52999877929688,{"date":1428,"close":1429},"2026-05-13",78.73999786376953,{"date":1431,"close":1432},"2026-05-14",79.02999877929688,{"date":1434,"close":1435},"2026-05-15",78.79000091552734,{"date":1437,"close":1327},"2026-05-18",{"date":1439,"close":1099},"2026-05-19",{"date":1441,"close":1442},"2026-05-20",79.98999786376953,{"date":1444,"close":1445},"2026-05-21",78.80999755859375,{"date":1447,"close":1448},"2026-05-22",78.5,{"date":1450,"close":1451},"2026-05-26",77.83000183105469,{"date":1453,"close":1454},"2026-05-27",77.29000091552734,{"date":1456,"close":1457},"2026-05-28",77.19999694824219,{"date":1459,"close":1460},"2026-05-29",76.75,{"date":1462,"close":532},"2026-06-01",{"date":1464,"close":1465},"2026-06-02",79.16000366210938,{"date":1467,"close":1468},"2026-06-03",79.05000305175781,{"date":47,"close":1470},80.54000091552734,{"date":1472,"close":1473},"2026-06-05",81.58000183105469,{"date":1475,"close":1020},"2026-06-08",{"date":1477,"close":1478},"2026-06-09",80.51000213623047,{"date":1480,"close":1481},"2026-06-10",81.5199966430664,{"date":1483,"close":1484},"2026-06-11",79.8499984741211,{"date":1486,"close":1487},"2026-06-12",77.41000366210938,{"date":1489,"close":1490},"2026-06-15",74.02999877929688,{"date":1492,"close":1493},"2026-06-16",75.2699966430664,{"date":1495,"close":1496},"2026-06-17",75.16999816894531,{"date":1498,"close":1499},"2026-06-18",75.33000183105469,{"date":1501,"close":1502},"2026-06-22",76.44999694824219,{"date":1504,"close":1505},"2026-06-23",77.13999938964844,{"date":1507,"close":262},"2026-06-24",{"date":1509,"close":1141},"2026-06-25",{"date":1511,"close":1512},"2026-06-26",78.8499984741211,{"date":1514,"close":1515},"2026-06-29",77.0999984741211,{"date":1517,"close":1518},"2026-06-30",76.62000274658203,{"date":1520,"close":1038},"2026-07-01",{"date":1522,"close":1523},"2026-07-02",80.9800033569336,{"date":1525,"close":1526},"2026-07-06",82.25,{"date":1528,"close":1059},"2026-07-07",{"date":1530,"close":1531},"2026-07-08",82.77999877929688,{"date":1533,"close":1047},"2026-07-09",{"date":1535,"close":1536},"2026-07-10",84.18000030517578,{"date":1538,"close":1539},"2026-07-13",85.72000122070312,{"date":1541,"close":1542},"2026-07-14",84.08000183105469,{"date":1544,"close":1545},"2026-07-15",75.80999755859375,{"date":1547,"close":1548},"2026-07-16",77.69000244140625,{"date":1550,"close":1551},"2026-07-17",76.52999877929688,{"date":1553,"close":1554},"2026-07-20",75.75,{"date":1556,"close":1557},"2026-07-21",75.54000091552734,{"date":1559,"close":1560},"2026-07-22",73.94000244140625,{"date":1562,"close":1563},"2026-07-23",75,{"date":1565,"close":1566},"2026-07-27",78.55000305175781,{"date":1568,"close":1569},"2026-07-28",81.38999938964844,{"date":1571,"close":1572},"2026-07-29",87.62000274658203,{"date":204,"close":1574},85.08000183105469,{"count":207,"fetchedAt":1576,"source":199},"2026-08-03T00:13:53.239Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1578},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785716033184]