[{"data":1,"prerenderedAt":1595},["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-TFC":25,"$f05pqsT5mH-_BfBNLMYs0C2RuVTk9vg8t-BYRZCq_Pnw":26,"ticker-mcap-TFC":199,"ticker-profile-TFC":209,"ticker-earnings-TFC":223,"ticker-congress-TFC":227,"i-lucide:info":1593},{"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":195},{"identity":28,"transactions":33,"sectorSlug":175,"relatedTickers":176},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"92230","TRUIST FINANCIAL CORP","Finance & Insurance","TFC",[34,47,61,73,85,93,100,106,110,115,119,124,131,136,144,152,160,167],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-30T13:22:40.000Z","0001649626-26-000006-0","4","Bessant Catherine P","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649626\u002F000164962626000006\u002F0001649626-26-000006-index.htm",2338,"A","2026-07-28","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":60},"2026-07-27T17:04:13.000Z","0001475856-26-000004-0","Boyer K. David Jr.",50.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475856\u002F000147585626000004\u002F0001475856-26-000004-index.htm",3986,10270.342,202090.2,"S","2026-07-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":4,"totalValue":70,"transactionCode":56,"transactionDate":71,"intentLabel":58,"signalQuality":59,"insiderHistory":72},"2026-07-22T15:57:10.000Z","0001182002-26-000006-0","ROGERS WILLIAM H JR","Chairman & CEO","I",52.363,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182002\u002F000118200226000006\u002F0001182002-26-000006-index.htm",13250,693809.75,"2026-07-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84},"2026-06-03T16:16:36.000Z","0002045092-26-000008-0","Bender Bradley D","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045092\u002F000204509226000008\u002F0002045092-26-000008-index.htm",16149,21896,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":74,"filingId":86,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":78,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":82,"intentLabel":92,"signalQuality":46},"0002045092-26-000008-1",46.87,9115,12781,427220.05,"F","Tax withholding",{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":81,"transactionDate":99,"intentLabel":83,"signalQuality":84},"2026-03-17T00:00:00.000Z","0002045092-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045092\u002F000204509226000006\u002F0002045092-26-000006-index.htm",803,3066,"2026-03-13",{"cik":29,"filedAt":94,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0002045092-26-000006-1",43.83,437,2629,19153.71,{"cik":29,"filedAt":94,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":81,"transactionDate":99,"intentLabel":83,"signalQuality":84},"0002045092-26-000006-2",2895,5524,{"cik":29,"filedAt":94,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0002045092-26-000006-3",1594,3930,69865.02,{"cik":29,"filedAt":94,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":81,"transactionDate":99,"intentLabel":83,"signalQuality":84},"0002045092-26-000006-4",4123,8053,{"cik":29,"filedAt":94,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0002045092-26-000006-5",2306,5747,101071.98,{"cik":29,"filedAt":94,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":81,"transactionDate":99,"intentLabel":83,"signalQuality":84},"0001471555-26-000006-0","Powell Cynthia B","Corp. Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1471555\u002F000147155526000006\u002F0001471555-26-000006-index.htm",1929,9862,{"cik":29,"filedAt":94,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0001471555-26-000006-1",2476,7386,108523.08,{"cik":29,"filedAt":94,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0001789902-26-000006-0","Maguire Michael Baron","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789902\u002F000178990226000006\u002F0001789902-26-000006-index.htm",7951,84672.197,348492.32999999996,{"cik":29,"filedAt":94,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0001681329-26-000004-0","Wilson Donta L","Chief Consumer & SB BK Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681329\u002F000168132926000004\u002F0001681329-26-000004-index.htm",10204,69289.099,447241.32,{"cik":29,"filedAt":94,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0002011347-26-000006-0","Lesher Kristin","Chief Whlse Banking Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011347\u002F000201134726000006\u002F0002011347-26-000006-index.htm",7433,71520,325788.39,{"cik":29,"filedAt":94,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":162,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0001182002-26-000004-0","Chairman and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182002\u002F000118200226000004\u002F0001182002-26-000004-index.htm",32861,968216.834,1440297.63,{"cik":29,"filedAt":94,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":91,"transactionDate":99,"intentLabel":92,"signalQuality":46},"0001599100-26-000006-0","Stengel Scott A","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1599100\u002F000159910026000006\u002F0001599100-26-000006-index.htm",3001,11977,131533.83,"finance-insurance",[177,180,183,186,189,192],{"ticker":178,"issuerName":179},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":181,"issuerName":182},"CRCL","Circle Internet Group, Inc.",{"ticker":184,"issuerName":185},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":187,"issuerName":188},"COIN","Coinbase Global, Inc.",{"ticker":190,"issuerName":191},"TRUP","TRUPANION, INC.",{"ticker":193,"issuerName":194},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":196,"fetchedAt":197,"source":198},18,"2026-08-03T21:12:40.522Z","sqlite",{"data":200,"meta":206},{"value":201,"quality":202,"closeDate":203,"ageDays":204,"sharesAsOf":205},64943389631.15692,"fresh","2026-07-31",3,"2026-06-30",{"count":207,"fetchedAt":208,"source":198},1,"2026-08-03T21:12:40.524Z",{"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},"William Henry Rogers Jr.","Banks - Regional",37529,"1980-03-18","US","NC","Charlotte","https:\u002F\u002Fwww.truist.com",0.884,"38.84-56.2","2026-06-08T12:00:37.025Z",{"count":207,"fetchedAt":208,"source":198},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":207,"fetchedAt":208,"source":198},{"data":228,"meta":1591},{"congressTrades":229,"insiderTrades":248,"priceHistory":267,"ticker":32},[230],{"amountLabel":231,"amountMax":232,"amountMid":233,"amountMin":234,"assetDescription":235,"assetType":236,"chamber":237,"district":25,"disclosureDate":238,"filingId":239,"ingestedAt":240,"memberName":241,"memberSlug":242,"owner":243,"party":244,"sourceLink":245,"ticker":32,"transactionDate":246,"type":247},"$1,001 - $15,000",15000,8001,1001,"Truist Financial Corp","Stock","house","2026-05-01","lloyd-smucker|TFC|2026-04-17|Sale|$1,001 - $15,000|","2026-05-06T02:06:35.808Z","Lloyd Smucker","lloyd-smucker","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20019182.pdf","2026-04-17","Sale",[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":66,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":4,"totalValue":70,"transactionCode":56,"transactionDate":71},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":74,"filingId":86,"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":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":78,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":82},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":81,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":81,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":81,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":96,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":81,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":127,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":162,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":91,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":91,"transactionDate":99},[268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,797,800,803,806,809,811,813,816,818,821,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1028,1031,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1075,1077,1080,1083,1086,1088,1091,1093,1096,1099,1101,1104,1107,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1316,1318,1321,1324,1326,1329,1330,1333,1336,1339,1342,1345,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1397,1400,1403,1405,1408,1411,1414,1417,1420,1422,1424,1427,1430,1433,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1480,1483,1485,1488,1491,1494,1496,1499,1502,1505,1507,1509,1512,1515,1518,1521,1524,1527,1529,1531,1533,1535,1538,1540,1543,1545,1548,1551,1554,1556,1559,1562,1565,1567,1570,1573,1575,1578,1581,1583,1586,1589],{"date":269,"close":270},"2021-08-06",56.599998474121094,{"date":272,"close":273},"2021-08-13",57.380001068115234,{"date":275,"close":276},"2021-08-20",55.58000183105469,{"date":278,"close":279},"2021-08-27",57.970001220703125,{"date":281,"close":282},"2021-09-03",56.45000076293945,{"date":284,"close":285},"2021-09-10",55.20000076293945,{"date":287,"close":288},"2021-09-17",55.33000183105469,{"date":290,"close":291},"2021-09-24",58,{"date":293,"close":294},"2021-10-01",60.220001220703125,{"date":296,"close":297},"2021-10-08",60.83000183105469,{"date":299,"close":300},"2021-10-15",61.34000015258789,{"date":302,"close":303},"2021-10-22",64.44000244140625,{"date":305,"close":306},"2021-10-29",63.470001220703125,{"date":308,"close":309},"2021-11-05",64.29000091552734,{"date":311,"close":312},"2021-11-12",62.70000076293945,{"date":314,"close":315},"2021-11-19",60.63999938964844,{"date":317,"close":318},"2021-11-26",60.08000183105469,{"date":320,"close":321},"2021-12-03",58.47999954223633,{"date":323,"close":324},"2021-12-10",59.38999938964844,{"date":326,"close":327},"2021-12-17",57.11000061035156,{"date":329,"close":330},"2021-12-23",57.77000045776367,{"date":332,"close":333},"2021-12-31",58.54999923706055,{"date":335,"close":336},"2022-01-07",65,{"date":338,"close":339},"2022-01-14",67.41000366210938,{"date":341,"close":342},"2022-01-21",61.470001220703125,{"date":344,"close":345},"2022-01-28",62.58000183105469,{"date":347,"close":348},"2022-02-04",63.97999954223633,{"date":350,"close":351},"2022-02-11",63.58000183105469,{"date":353,"close":354},"2022-02-18",62.31999969482422,{"date":356,"close":357},"2022-02-25",62.970001220703125,{"date":359,"close":360},"2022-03-04",58.959999084472656,{"date":362,"close":363},"2022-03-11",57.13999938964844,{"date":365,"close":366},"2022-03-18",58.560001373291016,{"date":368,"close":369},"2022-03-25",60.11000061035156,{"date":371,"close":288},"2022-04-01",{"date":373,"close":374},"2022-04-08",53.869998931884766,{"date":376,"close":377},"2022-04-14",52.13999938964844,{"date":379,"close":380},"2022-04-22",50.88999938964844,{"date":382,"close":383},"2022-04-29",48.349998474121094,{"date":385,"close":386},"2022-05-06",49.060001373291016,{"date":388,"close":389},"2022-05-13",46.310001373291016,{"date":391,"close":392},"2022-05-20",45.68000030517578,{"date":394,"close":395},"2022-05-27",49.130001068115234,{"date":397,"close":398},"2022-06-03",49.09000015258789,{"date":400,"close":401},"2022-06-10",45.95000076293945,{"date":403,"close":404},"2022-06-17",46.290000915527344,{"date":406,"close":407},"2022-06-24",49.220001220703125,{"date":409,"close":410},"2022-07-01",48.20000076293945,{"date":412,"close":413},"2022-07-08",47.70000076293945,{"date":415,"close":416},"2022-07-15",47.40999984741211,{"date":418,"close":419},"2022-07-22",48.13999938964844,{"date":421,"close":422},"2022-07-29",50.470001220703125,{"date":424,"close":425},"2022-08-05",50.099998474121094,{"date":427,"close":428},"2022-08-12",51.75,{"date":430,"close":431},"2022-08-19",50.630001068115234,{"date":433,"close":434},"2022-08-26",48.189998626708984,{"date":436,"close":437},"2022-09-02",46.4900016784668,{"date":439,"close":440},"2022-09-09",48.47999954223633,{"date":442,"close":443},"2022-09-16",47.619998931884766,{"date":445,"close":446},"2022-09-23",44.34000015258789,{"date":448,"close":449},"2022-09-30",43.540000915527344,{"date":451,"close":452},"2022-10-07",43.529998779296875,{"date":454,"close":455},"2022-10-14",43,{"date":457,"close":458},"2022-10-21",41.5099983215332,{"date":460,"close":461},"2022-10-28",45.04999923706055,{"date":463,"close":464},"2022-11-04",43.65999984741211,{"date":466,"close":467},"2022-11-11",47.2599983215332,{"date":469,"close":470},"2022-11-18",45.65999984741211,{"date":472,"close":473},"2022-11-25",46.91999816894531,{"date":475,"close":476},"2022-12-02",45.060001373291016,{"date":478,"close":479},"2022-12-09",42.08000183105469,{"date":481,"close":482},"2022-12-16",41.29999923706055,{"date":484,"close":485},"2022-12-23",42.59000015258789,{"date":487,"close":488},"2022-12-30",43.029998779296875,{"date":490,"close":491},"2023-01-06",45.86000061035156,{"date":493,"close":494},"2023-01-13",47.56999969482422,{"date":496,"close":497},"2023-01-20",47.91999816894531,{"date":499,"close":500},"2023-01-27",48.84000015258789,{"date":502,"close":503},"2023-02-03",50.09000015258789,{"date":505,"close":506},"2023-02-10",48.380001068115234,{"date":508,"close":509},"2023-02-17",48.4900016784668,{"date":511,"close":512},"2023-02-24",47.08000183105469,{"date":514,"close":515},"2023-03-03",46.2400016784668,{"date":517,"close":518},"2023-03-10",38.84000015258789,{"date":520,"close":521},"2023-03-17",30.559999465942383,{"date":523,"close":524},"2023-03-24",32.88999938964844,{"date":526,"close":527},"2023-03-31",34.099998474121094,{"date":529,"close":530},"2023-04-06",32.7400016784668,{"date":532,"close":533},"2023-04-14",33.25,{"date":535,"close":536},"2023-04-21",31.469999313354492,{"date":538,"close":539},"2023-04-28",32.58000183105469,{"date":541,"close":542},"2023-05-05",28.690000534057617,{"date":544,"close":545},"2023-05-12",27.299999237060547,{"date":547,"close":548},"2023-05-19",29.700000762939453,{"date":550,"close":551},"2023-05-26",30.700000762939453,{"date":553,"close":554},"2023-06-02",32.08000183105469,{"date":556,"close":557},"2023-06-09",32.630001068115234,{"date":559,"close":560},"2023-06-16",31.899999618530273,{"date":562,"close":563},"2023-06-23",30,{"date":565,"close":566},"2023-06-30",30.350000381469727,{"date":568,"close":569},"2023-07-07",31.8799991607666,{"date":571,"close":572},"2023-07-14",33.099998474121094,{"date":574,"close":575},"2023-07-21",33.04999923706055,{"date":577,"close":578},"2023-07-28",33.0099983215332,{"date":580,"close":581},"2023-08-04",32.06999969482422,{"date":583,"close":584},"2023-08-11",31.729999542236328,{"date":586,"close":587},"2023-08-18",28.780000686645508,{"date":589,"close":590},"2023-08-25",28.809999465942383,{"date":592,"close":593},"2023-09-01",30.899999618530273,{"date":595,"close":596},"2023-09-08",29.780000686645508,{"date":598,"close":599},"2023-09-15",29,{"date":601,"close":602},"2023-09-22",28.06999969482422,{"date":604,"close":605},"2023-09-29",28.610000610351562,{"date":607,"close":608},"2023-10-06",27.31999969482422,{"date":610,"close":611},"2023-10-13",28.40999984741211,{"date":613,"close":614},"2023-10-20",27.15999984741211,{"date":616,"close":617},"2023-10-27",27.6200008392334,{"date":619,"close":620},"2023-11-03",31.190000534057617,{"date":622,"close":623},"2023-11-10",29.389999389648438,{"date":625,"close":626},"2023-11-17",31.969999313354492,{"date":628,"close":629},"2023-11-24",31.780000686645508,{"date":631,"close":632},"2023-12-01",33.27000045776367,{"date":634,"close":635},"2023-12-08",34.33000183105469,{"date":637,"close":638},"2023-12-15",36.70000076293945,{"date":640,"close":641},"2023-12-22",36.7599983215332,{"date":643,"close":644},"2023-12-29",36.91999816894531,{"date":646,"close":647},"2024-01-05",37.599998474121094,{"date":649,"close":650},"2024-01-12",36.7400016784668,{"date":652,"close":653},"2024-01-19",37.470001220703125,{"date":655,"close":656},"2024-01-26",37.84000015258789,{"date":658,"close":659},"2024-02-02",36.790000915527344,{"date":661,"close":662},"2024-02-09",35.84000015258789,{"date":664,"close":665},"2024-02-16",36.099998474121094,{"date":667,"close":668},"2024-02-23",35.2400016784668,{"date":670,"close":671},"2024-03-01",35.2599983215332,{"date":673,"close":674},"2024-03-08",37.439998626708984,{"date":676,"close":677},"2024-03-15",34.86000061035156,{"date":679,"close":680},"2024-03-22",37.689998626708984,{"date":682,"close":683},"2024-03-28",38.97999954223633,{"date":685,"close":686},"2024-04-05",38.09000015258789,{"date":688,"close":689},"2024-04-12",36.77000045776367,{"date":691,"close":692},"2024-04-19",36.79999923706055,{"date":694,"close":695},"2024-04-26",38.16999816894531,{"date":697,"close":698},"2024-05-03",38.849998474121094,{"date":700,"close":701},"2024-05-10",39.470001220703125,{"date":703,"close":704},"2024-05-17",39.970001220703125,{"date":706,"close":707},"2024-05-24",38.400001525878906,{"date":709,"close":710},"2024-05-31",37.75,{"date":712,"close":713},"2024-06-07",36.16999816894531,{"date":715,"close":716},"2024-06-14",35.40999984741211,{"date":718,"close":659},"2024-06-21",{"date":720,"close":698},"2024-06-28",{"date":722,"close":723},"2024-07-05",38.220001220703125,{"date":725,"close":726},"2024-07-12",40.5099983215332,{"date":728,"close":729},"2024-07-19",42.40999984741211,{"date":731,"close":732},"2024-07-26",44.41999816894531,{"date":734,"close":735},"2024-08-02",42.119998931884766,{"date":737,"close":738},"2024-08-09",41.560001373291016,{"date":740,"close":741},"2024-08-16",42.529998779296875,{"date":743,"close":744},"2024-08-23",43.84000015258789,{"date":746,"close":747},"2024-08-30",44.459999084472656,{"date":749,"close":750},"2024-09-06",42.060001373291016,{"date":752,"close":753},"2024-09-13",41.84000015258789,{"date":755,"close":756},"2024-09-20",42.31999969482422,{"date":758,"close":759},"2024-09-27",42.52000045776367,{"date":761,"close":762},"2024-10-04",42.38999938964844,{"date":764,"close":765},"2024-10-11",43.2599983215332,{"date":767,"close":768},"2024-10-18",43.66999816894531,{"date":770,"close":771},"2024-10-25",42.630001068115234,{"date":773,"close":774},"2024-11-01",42.81999969482422,{"date":776,"close":777},"2024-11-08",45.220001220703125,{"date":779,"close":780},"2024-11-15",46.54999923706055,{"date":782,"close":783},"2024-11-22",47.959999084472656,{"date":785,"close":786},"2024-11-29",47.68000030517578,{"date":788,"close":467},"2024-12-06",{"date":790,"close":791},"2024-12-13",45.779998779296875,{"date":793,"close":794},"2024-12-20",43.31999969482422,{"date":796,"close":768},"2024-12-27",{"date":798,"close":799},"2025-01-03",44.099998474121094,{"date":801,"close":802},"2025-01-10",42.779998779296875,{"date":804,"close":805},"2025-01-17",47.650001525878906,{"date":807,"close":808},"2025-01-24",47,{"date":810,"close":443},"2025-01-31",{"date":812,"close":786},"2025-02-07",{"date":814,"close":815},"2025-02-14",46.810001373291016,{"date":817,"close":470},"2025-02-21",{"date":819,"close":820},"2025-02-28",46.349998474121094,{"date":822,"close":823},"2025-03-07",42.189998626708984,{"date":825,"close":826},"2025-03-14",40.54999923706055,{"date":828,"close":829},"2025-03-21",41.41999816894531,{"date":831,"close":832},"2025-03-28",40.459999084472656,{"date":834,"close":835},"2025-04-04",34.790000915527344,{"date":837,"close":838},"2025-04-11",35.38999938964844,{"date":840,"close":841},"2025-04-17",35.900001525878906,{"date":843,"close":844},"2025-04-25",37.66999816894531,{"date":846,"close":701},"2025-05-02",{"date":848,"close":849},"2025-05-09",39.0099983215332,{"date":851,"close":852},"2025-05-16",41.400001525878906,{"date":854,"close":855},"2025-05-23",39.279998779296875,{"date":857,"close":858},"2025-05-30",39.5,{"date":860,"close":861},"2025-06-06",40.65999984741211,{"date":863,"close":864},"2025-06-13",38.970001220703125,{"date":866,"close":867},"2025-06-20",40.279998779296875,{"date":869,"close":870},"2025-06-27",42.61000061035156,{"date":872,"close":873},"2025-07-03",45.540000915527344,{"date":875,"close":876},"2025-07-11",45.43000030517578,{"date":878,"close":879},"2025-07-18",44.25,{"date":881,"close":882},"2025-07-25",45.650001525878906,{"date":884,"close":885},"2025-07-30",44.2599983215332,{"date":887,"close":888},"2025-07-31",43.709999084472656,{"date":890,"close":891},"2025-08-01",42.959999084472656,{"date":893,"close":894},"2025-08-04",43.40999984741211,{"date":896,"close":897},"2025-08-05",43.41999816894531,{"date":899,"close":900},"2025-08-06",43.0099983215332,{"date":902,"close":903},"2025-08-07",42.849998474121094,{"date":905,"close":906},"2025-08-08",43.06999969482422,{"date":908,"close":909},"2025-08-11",42.83000183105469,{"date":911,"close":912},"2025-08-12",44.0099983215332,{"date":914,"close":915},"2025-08-13",44.810001373291016,{"date":917,"close":918},"2025-08-14",44.95000076293945,{"date":920,"close":732},"2025-08-15",{"date":922,"close":923},"2025-08-18",44.33000183105469,{"date":925,"close":926},"2025-08-19",44.18000030517578,{"date":928,"close":929},"2025-08-20",44.38999938964844,{"date":931,"close":932},"2025-08-21",44.06999969482422,{"date":934,"close":935},"2025-08-22",45.90999984741211,{"date":937,"close":938},"2025-08-25",45.72999954223633,{"date":940,"close":941},"2025-08-26",46.36000061035156,{"date":943,"close":944},"2025-08-27",46.779998779296875,{"date":946,"close":947},"2025-08-28",46.790000915527344,{"date":949,"close":950},"2025-08-29",46.81999969482422,{"date":952,"close":953},"2025-09-02",46.41999816894531,{"date":955,"close":956},"2025-09-03",46.40999984741211,{"date":958,"close":959},"2025-09-04",47.06999969482422,{"date":961,"close":962},"2025-09-05",46.52000045776367,{"date":964,"close":965},"2025-09-08",46.0099983215332,{"date":967,"close":968},"2025-09-09",45.290000915527344,{"date":970,"close":971},"2025-09-10",45.119998931884766,{"date":973,"close":974},"2025-09-11",45.29999923706055,{"date":976,"close":977},"2025-09-12",45.20000076293945,{"date":979,"close":980},"2025-09-15",44.779998779296875,{"date":982,"close":983},"2025-09-16",44.560001373291016,{"date":985,"close":986},"2025-09-17",45.380001068115234,{"date":988,"close":989},"2025-09-18",46.08000183105469,{"date":991,"close":992},"2025-09-19",45.9900016784668,{"date":994,"close":995},"2025-09-22",45.38999938964844,{"date":997,"close":998},"2025-09-23",45.70000076293945,{"date":1000,"close":1001},"2025-09-24",45.88999938964844,{"date":1003,"close":1004},"2025-09-25",45.7400016784668,{"date":1006,"close":1007},"2025-09-26",46.02000045776367,{"date":1009,"close":1010},"2025-09-29",45.91999816894531,{"date":1012,"close":1013},"2025-09-30",45.720001220703125,{"date":1015,"close":1016},"2025-10-01",45.56999969482422,{"date":1018,"close":1019},"2025-10-02",45.36000061035156,{"date":1021,"close":1022},"2025-10-03",45.52000045776367,{"date":1024,"close":1025},"2025-10-06",45.33000183105469,{"date":1027,"close":977},"2025-10-07",{"date":1029,"close":1030},"2025-10-08",44.13999938964844,{"date":1032,"close":879},"2025-10-09",{"date":1034,"close":1035},"2025-10-10",42.310001373291016,{"date":1037,"close":1038},"2025-10-13",42.95000076293945,{"date":1040,"close":1041},"2025-10-14",43.93000030517578,{"date":1043,"close":765},"2025-10-15",{"date":1045,"close":1046},"2025-10-16",41.09000015258789,{"date":1048,"close":1049},"2025-10-17",42.599998474121094,{"date":1051,"close":1052},"2025-10-20",43.45000076293945,{"date":1054,"close":1055},"2025-10-21",43.83000183105469,{"date":1057,"close":1058},"2025-10-22",43.599998474121094,{"date":1060,"close":1061},"2025-10-23",43.61000061035156,{"date":1063,"close":1064},"2025-10-24",44.189998626708984,{"date":1066,"close":1067},"2025-10-27",44.630001068115234,{"date":1069,"close":923},"2025-10-28",{"date":1071,"close":1072},"2025-10-29",43.90999984741211,{"date":1074,"close":446},"2025-10-30",{"date":1076,"close":1067},"2025-10-31",{"date":1078,"close":1079},"2025-11-03",44.220001220703125,{"date":1081,"close":1082},"2025-11-04",43.72999954223633,{"date":1084,"close":1085},"2025-11-05",44.060001373291016,{"date":1087,"close":912},"2025-11-06",{"date":1089,"close":1090},"2025-11-07",44.7400016784668,{"date":1092,"close":971},"2025-11-10",{"date":1094,"close":1095},"2025-11-11",45.310001373291016,{"date":1097,"close":1098},"2025-11-12",45.63999938964844,{"date":1100,"close":1025},"2025-11-13",{"date":1102,"close":1103},"2025-11-14",44.86000061035156,{"date":1105,"close":1106},"2025-11-17",43.91999816894531,{"date":1108,"close":446},"2025-11-18",{"date":1110,"close":1111},"2025-11-19",44.650001525878906,{"date":1113,"close":1114},"2025-11-20",44.400001525878906,{"date":1116,"close":1117},"2025-11-21",45.47999954223633,{"date":1119,"close":1120},"2025-11-24",45.5,{"date":1122,"close":1123},"2025-11-25",46.31999969482422,{"date":1125,"close":515},"2025-11-26",{"date":1127,"close":1128},"2025-11-28",46.5,{"date":1130,"close":1131},"2025-12-01",46.56999969482422,{"date":1133,"close":1134},"2025-12-02",46.47999954223633,{"date":1136,"close":1137},"2025-12-03",47.41999816894531,{"date":1139,"close":1140},"2025-12-04",47.540000915527344,{"date":1142,"close":1143},"2025-12-05",47.529998779296875,{"date":1145,"close":413},"2025-12-08",{"date":1147,"close":497},"2025-12-09",{"date":1149,"close":1150},"2025-12-10",49.560001373291016,{"date":1152,"close":1153},"2025-12-11",49.70000076293945,{"date":1155,"close":1156},"2025-12-12",49.88999938964844,{"date":1158,"close":1159},"2025-12-15",49.7400016784668,{"date":1161,"close":1162},"2025-12-16",49.709999084472656,{"date":1164,"close":1165},"2025-12-17",50.150001525878906,{"date":1167,"close":1168},"2025-12-18",49.939998626708984,{"date":1170,"close":1171},"2025-12-19",50.08000183105469,{"date":1173,"close":1174},"2025-12-22",50.560001373291016,{"date":1176,"close":1177},"2025-12-23",50.4900016784668,{"date":1179,"close":1180},"2025-12-24",50.7400016784668,{"date":1182,"close":1183},"2025-12-26",50.61000061035156,{"date":1185,"close":1186},"2025-12-29",50.02000045776367,{"date":1188,"close":1150},"2025-12-30",{"date":1190,"close":1191},"2025-12-31",49.209999084472656,{"date":1193,"close":1159},"2026-01-02",{"date":1195,"close":1196},"2026-01-05",50.47999954223633,{"date":1198,"close":1199},"2026-01-06",51.18000030517578,{"date":1201,"close":1202},"2026-01-07",50.58000183105469,{"date":1204,"close":1205},"2026-01-08",50.95000076293945,{"date":1207,"close":1208},"2026-01-09",50.619998931884766,{"date":1210,"close":1211},"2026-01-12",50.13999938964844,{"date":1213,"close":1214},"2026-01-13",49.689998626708984,{"date":1216,"close":1217},"2026-01-14",49.83000183105469,{"date":1219,"close":1220},"2026-01-15",50.279998779296875,{"date":1222,"close":1223},"2026-01-16",49.9900016784668,{"date":1225,"close":1226},"2026-01-20",49.13999938964844,{"date":1228,"close":1186},"2026-01-21",{"date":1230,"close":1231},"2026-01-22",50.29999923706055,{"date":1233,"close":1234},"2026-01-23",49.56999969482422,{"date":1236,"close":1237},"2026-01-26",50.189998626708984,{"date":1239,"close":380},"2026-01-27",{"date":1241,"close":1242},"2026-01-28",50.310001373291016,{"date":1244,"close":1245},"2026-01-29",51.31999969482422,{"date":1247,"close":1248},"2026-01-30",51.41999816894531,{"date":1250,"close":1251},"2026-02-02",52.65999984741211,{"date":1253,"close":1254},"2026-02-03",54.029998779296875,{"date":1256,"close":1257},"2026-02-04",55.11000061035156,{"date":1259,"close":1260},"2026-02-05",55.13999938964844,{"date":1262,"close":1263},"2026-02-06",55.810001373291016,{"date":1265,"close":1266},"2026-02-09",54.779998779296875,{"date":1268,"close":1269},"2026-02-10",55.099998474121094,{"date":1271,"close":1272},"2026-02-11",54.040000915527344,{"date":1274,"close":1275},"2026-02-12",52.06999969482422,{"date":1277,"close":1278},"2026-02-13",51.900001525878906,{"date":1280,"close":1281},"2026-02-17",52.20000076293945,{"date":1283,"close":1284},"2026-02-18",52.689998626708984,{"date":1286,"close":1287},"2026-02-19",51.779998779296875,{"date":1289,"close":1290},"2026-02-20",52.31999969482422,{"date":1292,"close":503},"2026-02-23",{"date":1294,"close":1295},"2026-02-24",49.65999984741211,{"date":1297,"close":1298},"2026-02-25",50.56999969482422,{"date":1300,"close":1301},"2026-02-26",51.5,{"date":1303,"close":1304},"2026-02-27",49.310001373291016,{"date":1306,"close":1307},"2026-03-02",49.54999923706055,{"date":1309,"close":1310},"2026-03-03",49.29999923706055,{"date":1312,"close":1313},"2026-03-04",49.11000061035156,{"date":1315,"close":440},"2026-03-05",{"date":1317,"close":437},"2026-03-06",{"date":1319,"close":1320},"2026-03-09",46.75,{"date":1322,"close":1323},"2026-03-10",46.650001525878906,{"date":1325,"close":882},"2026-03-11",{"date":1327,"close":1328},"2026-03-12",44.369998931884766,{"date":99,"close":1055},{"date":1331,"close":1332},"2026-03-16",44.52000045776367,{"date":1334,"close":1335},"2026-03-17",44.59000015258789,{"date":1337,"close":1338},"2026-03-18",43.849998474121094,{"date":1340,"close":1341},"2026-03-19",43.880001068115234,{"date":1343,"close":1344},"2026-03-20",44.15999984741211,{"date":1346,"close":1103},"2026-03-23",{"date":1348,"close":1349},"2026-03-24",45.31999969482422,{"date":1351,"close":995},"2026-03-25",{"date":1353,"close":1354},"2026-03-26",44.970001220703125,{"date":1356,"close":1357},"2026-03-27",44.529998779296875,{"date":1359,"close":1360},"2026-03-30",44.63999938964844,{"date":1362,"close":1363},"2026-03-31",45.970001220703125,{"date":1365,"close":1366},"2026-04-01",46.709999084472656,{"date":1368,"close":1369},"2026-04-02",47.15999984741211,{"date":1371,"close":1372},"2026-04-06",47.63999938964844,{"date":1374,"close":1375},"2026-04-07",47.83000183105469,{"date":1377,"close":1378},"2026-04-08",49.290000915527344,{"date":1380,"close":1196},"2026-04-09",{"date":1382,"close":1383},"2026-04-10",49.599998474121094,{"date":1385,"close":1386},"2026-04-13",50.0099983215332,{"date":1388,"close":1389},"2026-04-14",49.529998779296875,{"date":1391,"close":1392},"2026-04-15",49.59000015258789,{"date":1394,"close":1395},"2026-04-16",49.43000030517578,{"date":246,"close":1298},{"date":1398,"close":1399},"2026-04-20",50.84000015258789,{"date":1401,"close":1402},"2026-04-21",51.06999969482422,{"date":1404,"close":1205},"2026-04-22",{"date":1406,"close":1407},"2026-04-23",51.400001525878906,{"date":1409,"close":1410},"2026-04-24",50.72999954223633,{"date":1412,"close":1413},"2026-04-27",51.22999954223633,{"date":1415,"close":1416},"2026-04-28",51.150001525878906,{"date":1418,"close":1419},"2026-04-29",50.650001525878906,{"date":1421,"close":1301},"2026-04-30",{"date":238,"close":1423},50.93000030517578,{"date":1425,"close":1426},"2026-05-04",49.47999954223633,{"date":1428,"close":1429},"2026-05-05",49.95000076293945,{"date":1431,"close":1432},"2026-05-06",50.79999923706055,{"date":1434,"close":1159},"2026-05-07",{"date":1436,"close":1313},"2026-05-08",{"date":1438,"close":1439},"2026-05-11",47.970001220703125,{"date":1441,"close":1442},"2026-05-12",47.790000915527344,{"date":1444,"close":1445},"2026-05-13",46.540000915527344,{"date":1447,"close":1448},"2026-05-14",47.130001068115234,{"date":1450,"close":1451},"2026-05-15",46.959999084472656,{"date":1453,"close":1454},"2026-05-18",47.04999923706055,{"date":1456,"close":1457},"2026-05-19",46.77000045776367,{"date":1459,"close":1460},"2026-05-20",48,{"date":1462,"close":1463},"2026-05-21",47.88999938964844,{"date":1465,"close":506},"2026-05-22",{"date":1467,"close":1468},"2026-05-26",48.68000030517578,{"date":1470,"close":1471},"2026-05-27",48.459999084472656,{"date":1473,"close":1474},"2026-05-28",47.79999923706055,{"date":1476,"close":1477},"2026-05-29",48.209999084472656,{"date":82,"close":1479},46.869998931884766,{"date":1481,"close":1482},"2026-06-02",48.119998931884766,{"date":1484,"close":1137},"2026-06-03",{"date":1486,"close":1487},"2026-06-04",49.18000030517578,{"date":1489,"close":1490},"2026-06-05",49.20000076293945,{"date":1492,"close":1493},"2026-06-08",48.83000183105469,{"date":1495,"close":1395},"2026-06-09",{"date":1497,"close":1498},"2026-06-10",49.7599983215332,{"date":1500,"close":1501},"2026-06-11",50.68000030517578,{"date":1503,"close":1504},"2026-06-12",51.65999984741211,{"date":1506,"close":440},"2026-06-15",{"date":1508,"close":395},"2026-06-16",{"date":1510,"close":1511},"2026-06-17",48.16999816894531,{"date":1513,"close":1514},"2026-06-18",48.33000183105469,{"date":1516,"close":1517},"2026-06-22",48.7599983215332,{"date":1519,"close":1520},"2026-06-23",49.66999816894531,{"date":1522,"close":1523},"2026-06-24",49.790000915527344,{"date":1525,"close":1526},"2026-06-25",50.66999816894531,{"date":1528,"close":1177},"2026-06-26",{"date":1530,"close":1202},"2026-06-29",{"date":205,"close":1532},49.81999969482422,{"date":1534,"close":380},"2026-07-01",{"date":1536,"close":1537},"2026-07-02",50.97999954223633,{"date":1539,"close":1248},"2026-07-06",{"date":1541,"close":1542},"2026-07-07",51.36000061035156,{"date":1544,"close":1214},"2026-07-08",{"date":1546,"close":1547},"2026-07-09",51.369998931884766,{"date":1549,"close":1550},"2026-07-10",51.66999816894531,{"date":1552,"close":1553},"2026-07-13",51.95000076293945,{"date":1555,"close":1553},"2026-07-14",{"date":1557,"close":1558},"2026-07-15",52.79999923706055,{"date":1560,"close":1561},"2026-07-16",53.25,{"date":1563,"close":1564},"2026-07-17",52.5,{"date":71,"close":1566},51,{"date":1568,"close":1569},"2026-07-21",51.380001068115234,{"date":1571,"close":1572},"2026-07-22",51.72999954223633,{"date":57,"close":1574},51.20000076293945,{"date":1576,"close":1577},"2026-07-24",51.7599983215332,{"date":1579,"close":1580},"2026-07-27",52.119998931884766,{"date":44,"close":1582},52.9900016784668,{"date":1584,"close":1585},"2026-07-29",52.310001373291016,{"date":1587,"close":1588},"2026-07-30",52.0099983215332,{"date":203,"close":1590},51.84000015258789,{"count":207,"fetchedAt":1592,"source":198},"2026-08-03T21:12:40.556Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1594},"\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>",1785791560425]