[{"data":1,"prerenderedAt":1573},["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-TMHC":25,"$fNqrW3xi5z6XkXsIU62TC_ealzwrI6G-DfNpiau_6GIQ":26,"ticker-mcap-TMHC":178,"ticker-profile-TMHC":188,"ticker-earnings-TMHC":203,"ticker-congress-TMHC":207},{"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":174},{"identity":28,"transactions":33,"sectorSlug":154,"relatedTickers":155},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1562476","Taylor Morrison Home Corp","Construction","TMHC",[34,48,54,61,68,73,77,84,91,97,101,105,115,122,127,130,133,140,145,150],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T00:00:00.000Z","0001193125-26-318115-0","4","Ostis Heather C","","D",72.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059766\u002F000119312526318115\u002F0001193125-26-318115-index.htm",3096,224460,"2026-07-24","Disposition","non-discretionary",{"cik":29,"filedAt":35,"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":41,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":4,"totalValue":53,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318112-0","Yip Christopher J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676868\u002F000119312526318112\u002F0001193125-26-318112-index.htm",10930,792425,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318104-0","Merrill Stevin Todd","EVP, CLO & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070462\u002F000119312526318104\u002F0001193125-26-318104-index.htm",4058,294205,{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":4,"totalValue":67,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318101-0","Palmer Sheryl","Chairman, President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570190\u002F000119312526318101\u002F0001193125-26-318101-index.htm",267944,19425940,{"cik":29,"filedAt":35,"filingId":69,"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":63,"ownerTitle":64,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":65,"shares":71,"sharesOwnedAfter":4,"totalValue":72,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318101-1","I",180801,13108072.5,{"cik":29,"filedAt":35,"filingId":74,"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":63,"ownerTitle":64,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":65,"shares":75,"sharesOwnedAfter":4,"totalValue":76,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318101-2",19211,1392797.5,{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":4,"totalValue":83,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318107-0","VANHYFTE CURTIS","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976212\u002F000119312526318107\u002F0001193125-26-318107-index.htm",28778,2086405,{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":4,"totalValue":90,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318110-0","Terracciano Joseph","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618435\u002F000119312526318110\u002F0001193125-26-318110-index.htm",1152,83520,{"cik":29,"filedAt":35,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":4,"totalValue":96,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318106-0","MARIUCCI ANNE L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288050\u002F000119312526318106\u002F0001193125-26-318106-index.htm",51287,3718307.5,{"cik":29,"filedAt":35,"filingId":98,"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":93,"ownerTitle":39,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":94,"shares":99,"sharesOwnedAfter":4,"totalValue":100,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318106-1",10917,791482.5,{"cik":29,"filedAt":35,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":104,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":40,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-318108-0","Warren Denise","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1577226\u002F000119312526318108\u002F0001193125-26-318108-index.htm",{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":114},"2026-06-22T23:41:41.000Z","0001193125-26-277988-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070462\u002F000119312526277988\u002F0001193125-26-277988-index.htm",962,4317,"M","2026-06-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":106,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":108,"shares":118,"sharesOwnedAfter":59,"totalValue":119,"transactionCode":120,"transactionDate":112,"intentLabel":121,"signalQuality":47},"0001193125-26-277988-1",71.58,259,18539.22,"F","Tax withholding",{"cik":29,"filedAt":123,"filingId":124,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":43,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":111,"transactionDate":126,"intentLabel":113,"signalQuality":114},"2026-05-26T00:00:00.000Z","0001193125-26-239839-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1288050\u002F000119312526239839\u002F0001193125-26-239839-index.htm","2026-05-21",{"cik":29,"filedAt":123,"filingId":128,"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":25,"rawFilingUrl":129,"shares":43,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":111,"transactionDate":126,"intentLabel":113,"signalQuality":114},"0001193125-26-239803-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059766\u002F000119312526239803\u002F0001193125-26-239803-index.htm",{"cik":29,"filedAt":123,"filingId":131,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":132,"shares":43,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":111,"transactionDate":126,"intentLabel":113,"signalQuality":114},"0001193125-26-239818-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1577226\u002F000119312526239818\u002F0001193125-26-239818-index.htm",{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":25,"transactionCode":111,"transactionDate":139,"intentLabel":113,"signalQuality":114},"2026-03-16T00:00:00.000Z","0001193125-26-108861-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570190\u002F000119312526108861\u002F0001193125-26-108861-index.htm",7518,271091,"2026-03-12",{"cik":29,"filedAt":134,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":136,"shares":143,"sharesOwnedAfter":66,"totalValue":144,"transactionCode":120,"transactionDate":139,"intentLabel":121,"signalQuality":47},"0001193125-26-108861-1",58.86,3147,185232.41999999998,{"cik":29,"filedAt":134,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":111,"transactionDate":139,"intentLabel":113,"signalQuality":114},"0001193125-26-108360-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976212\u002F000119312526108360\u002F0001193125-26-108360-index.htm",4115,30501,{"cik":29,"filedAt":134,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":147,"shares":152,"sharesOwnedAfter":82,"totalValue":153,"transactionCode":120,"transactionDate":139,"intentLabel":121,"signalQuality":47},"0001193125-26-108360-1",1723,101415.78,"construction",[156,159,162,165,168,171],{"ticker":157,"issuerName":158},"IESC","IES Holdings, Inc.",{"ticker":160,"issuerName":161},"MTRX","MATRIX SERVICE CO",{"ticker":163,"issuerName":164},"AGX","ARGAN INC",{"ticker":166,"issuerName":167},"MYRG","MYR GROUP INC.",{"ticker":169,"issuerName":170},"FIX","COMFORT SYSTEMS USA INC",{"ticker":172,"issuerName":173},"GVA","GRANITE CONSTRUCTION INC",{"count":175,"fetchedAt":176,"source":177},20,"2026-07-29T13:03:48.613Z","sqlite",{"data":179,"meta":185},{"value":180,"quality":181,"closeDate":182,"ageDays":183,"sharesAsOf":184},6768833247.181427,"fresh","2026-07-23",6,"2026-04-22",{"count":186,"fetchedAt":187,"source":177},1,"2026-07-29T13:03:48.614Z",{"data":189,"meta":201},{"ticker":32,"ceo":190,"industry":191,"fullTimeEmployees":192,"ipoDate":193,"country":194,"state":195,"city":196,"website":197,"exchangeShort":25,"marketCap":25,"beta":198,"range52w":199,"fetchedAt":200},"Sheryl Denise Palmer","Residential Construction",3000,"2013-04-10","US","AZ","Scottsdale","https:\u002F\u002Fwww.taylormorrison.com",1.484,"54.15-72.5","2026-06-23T00:00:45.203Z",{"count":186,"fetchedAt":202,"source":177},"2026-07-29T13:03:48.615Z",{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":186,"fetchedAt":202,"source":177},{"data":208,"meta":1571},{"congressTrades":209,"insiderTrades":210,"priceHistory":231,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"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":41,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":4,"totalValue":53,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":4,"totalValue":67,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":63,"ownerTitle":64,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":65,"shares":71,"sharesOwnedAfter":4,"totalValue":72,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"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":63,"ownerTitle":64,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":65,"shares":75,"sharesOwnedAfter":4,"totalValue":76,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":4,"totalValue":83,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":4,"totalValue":90,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":4,"totalValue":96,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":98,"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":93,"ownerTitle":39,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":94,"shares":99,"sharesOwnedAfter":4,"totalValue":100,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":104,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":108,"shares":118,"sharesOwnedAfter":59,"totalValue":119,"transactionCode":120,"transactionDate":112},{"cik":29,"filedAt":123,"filingId":124,"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":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":43,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":111,"transactionDate":126},{"cik":29,"filedAt":123,"filingId":128,"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":25,"rawFilingUrl":129,"shares":43,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":111,"transactionDate":126},{"cik":29,"filedAt":123,"filingId":131,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":132,"shares":43,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":111,"transactionDate":126},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":25,"transactionCode":111,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":136,"shares":143,"sharesOwnedAfter":66,"totalValue":144,"transactionCode":120,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":111,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":147,"shares":152,"sharesOwnedAfter":82,"totalValue":153,"transactionCode":120,"transactionDate":139},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1167,1170,1172,1174,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1307,1310,1313,1316,1318,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1400,1403,1406,1408,1411,1414,1417,1420,1422,1425,1427,1430,1433,1436,1438,1441,1444,1447,1449,1452,1455,1457,1460,1462,1464,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1497,1500,1502,1505,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1546,1549,1552,1554,1557,1560,1563,1566,1569],{"date":233,"close":234},"2021-07-30",26.81999969482422,{"date":236,"close":237},"2021-08-06",26.799999237060547,{"date":239,"close":240},"2021-08-13",28.170000076293945,{"date":242,"close":243},"2021-08-20",27.639999389648438,{"date":245,"close":246},"2021-08-27",28.549999237060547,{"date":248,"close":249},"2021-09-03",27.829999923706055,{"date":251,"close":252},"2021-09-10",26.520000457763672,{"date":254,"close":255},"2021-09-17",26.84000015258789,{"date":257,"close":258},"2021-09-24",26.56999969482422,{"date":260,"close":261},"2021-10-01",26.09000015258789,{"date":263,"close":264},"2021-10-08",26.6299991607666,{"date":266,"close":267},"2021-10-15",26.959999084472656,{"date":269,"close":270},"2021-10-22",27.860000610351562,{"date":272,"close":273},"2021-10-29",30.530000686645508,{"date":275,"close":276},"2021-11-05",31.860000610351562,{"date":278,"close":279},"2021-11-12",32.52000045776367,{"date":281,"close":282},"2021-11-19",33.5,{"date":284,"close":285},"2021-11-26",32.130001068115234,{"date":287,"close":288},"2021-12-03",32.83000183105469,{"date":290,"close":291},"2021-12-10",34.970001220703125,{"date":293,"close":294},"2021-12-17",32.2400016784668,{"date":296,"close":297},"2021-12-23",33.59000015258789,{"date":299,"close":300},"2021-12-31",34.959999084472656,{"date":302,"close":303},"2022-01-07",30.84000015258789,{"date":305,"close":306},"2022-01-14",32.790000915527344,{"date":308,"close":309},"2022-01-21",29.610000610351562,{"date":311,"close":312},"2022-01-28",29.68000030517578,{"date":314,"close":315},"2022-02-04",29.459999084472656,{"date":317,"close":318},"2022-02-11",29.079999923706055,{"date":320,"close":321},"2022-02-18",28.719999313354492,{"date":323,"close":324},"2022-02-25",29.690000534057617,{"date":326,"close":327},"2022-03-04",32.33000183105469,{"date":329,"close":330},"2022-03-11",30.09000015258789,{"date":332,"close":333},"2022-03-18",32.689998626708984,{"date":335,"close":336},"2022-03-25",28.65999984741211,{"date":338,"close":339},"2022-04-01",27.200000762939453,{"date":341,"close":342},"2022-04-08",25.860000610351562,{"date":344,"close":345},"2022-04-14",26.829999923706055,{"date":347,"close":348},"2022-04-22",26.889999389648438,{"date":350,"close":351},"2022-04-29",26.190000534057617,{"date":353,"close":354},"2022-05-06",27.719999313354492,{"date":356,"close":357},"2022-05-13",28.139999389648438,{"date":359,"close":360},"2022-05-20",27.93000030517578,{"date":362,"close":363},"2022-05-27",28.829999923706055,{"date":365,"close":366},"2022-06-03",28.459999084472656,{"date":368,"close":369},"2022-06-10",26.399999618530273,{"date":371,"close":372},"2022-06-17",20.690000534057617,{"date":374,"close":375},"2022-06-24",23.239999771118164,{"date":377,"close":378},"2022-07-01",24.600000381469727,{"date":380,"close":381},"2022-07-08",25.360000610351562,{"date":383,"close":384},"2022-07-15",26.260000228881836,{"date":386,"close":387},"2022-07-22",27.709999084472656,{"date":389,"close":390},"2022-07-29",28.700000762939453,{"date":392,"close":249},"2022-08-05",{"date":394,"close":395},"2022-08-12",28.8799991607666,{"date":397,"close":398},"2022-08-19",26.360000610351562,{"date":400,"close":401},"2022-08-26",26.18000030517578,{"date":403,"close":404},"2022-09-02",24.43000030517578,{"date":406,"close":407},"2022-09-09",25.149999618530273,{"date":409,"close":410},"2022-09-16",24.1299991607666,{"date":412,"close":413},"2022-09-23",23.459999084472656,{"date":415,"close":416},"2022-09-30",23.31999969482422,{"date":418,"close":419},"2022-10-07",25.68000030517578,{"date":421,"close":422},"2022-10-14",24.760000228881836,{"date":424,"close":425},"2022-10-21",24.700000762939453,{"date":427,"close":428},"2022-10-28",26.770000457763672,{"date":430,"close":431},"2022-11-04",25.799999237060547,{"date":433,"close":434},"2022-11-11",28.190000534057617,{"date":436,"close":437},"2022-11-18",27.600000381469727,{"date":439,"close":440},"2022-11-25",29.350000381469727,{"date":442,"close":443},"2022-12-02",30.600000381469727,{"date":445,"close":446},"2022-12-09",29.93000030517578,{"date":448,"close":449},"2022-12-16",30.940000534057617,{"date":451,"close":452},"2022-12-23",30.729999542236328,{"date":454,"close":455},"2022-12-30",30.350000381469727,{"date":457,"close":333},"2023-01-06",{"date":459,"close":460},"2023-01-13",33.150001525878906,{"date":462,"close":463},"2023-01-20",32.849998474121094,{"date":465,"close":466},"2023-01-27",34.459999084472656,{"date":468,"close":469},"2023-02-03",36.4900016784668,{"date":471,"close":472},"2023-02-10",35.849998474121094,{"date":474,"close":475},"2023-02-17",35.84000015258789,{"date":477,"close":478},"2023-02-24",35.20000076293945,{"date":480,"close":481},"2023-03-03",36.470001220703125,{"date":483,"close":484},"2023-03-10",35.2400016784668,{"date":486,"close":487},"2023-03-17",35.54999923706055,{"date":489,"close":490},"2023-03-24",36.779998779296875,{"date":492,"close":493},"2023-03-31",38.2599983215332,{"date":495,"close":496},"2023-04-06",36.310001373291016,{"date":498,"close":499},"2023-04-14",38.0099983215332,{"date":501,"close":502},"2023-04-21",39.40999984741211,{"date":504,"close":505},"2023-04-28",43.09000015258789,{"date":507,"close":508},"2023-05-05",42.41999816894531,{"date":510,"close":511},"2023-05-12",43.599998474121094,{"date":513,"close":514},"2023-05-19",44.25,{"date":516,"close":517},"2023-05-26",43.29999923706055,{"date":519,"close":520},"2023-06-02",44.45000076293945,{"date":522,"close":523},"2023-06-09",46.70000076293945,{"date":525,"close":526},"2023-06-16",46.79999923706055,{"date":528,"close":529},"2023-06-23",47.130001068115234,{"date":531,"close":532},"2023-06-30",48.77000045776367,{"date":534,"close":523},"2023-07-07",{"date":536,"close":537},"2023-07-14",51.43000030517578,{"date":539,"close":540},"2023-07-21",49.349998474121094,{"date":542,"close":543},"2023-07-28",48.400001525878906,{"date":545,"close":546},"2023-08-04",48.130001068115234,{"date":548,"close":549},"2023-08-11",48.04999923706055,{"date":551,"close":552},"2023-08-18",45.38999938964844,{"date":554,"close":555},"2023-08-25",44.290000915527344,{"date":557,"close":558},"2023-09-01",48.20000076293945,{"date":560,"close":561},"2023-09-08",46.279998779296875,{"date":563,"close":564},"2023-09-15",44.70000076293945,{"date":566,"close":567},"2023-09-22",43.099998474121094,{"date":569,"close":570},"2023-09-29",42.61000061035156,{"date":572,"close":573},"2023-10-06",41.47999954223633,{"date":575,"close":576},"2023-10-13",40.77000045776367,{"date":578,"close":579},"2023-10-20",38.47999954223633,{"date":581,"close":582},"2023-10-27",37.88999938964844,{"date":584,"close":585},"2023-11-03",43.72999954223633,{"date":587,"close":588},"2023-11-10",43.02000045776367,{"date":590,"close":591},"2023-11-17",45.27000045776367,{"date":593,"close":594},"2023-11-24",45.08000183105469,{"date":596,"close":597},"2023-12-01",46.59000015258789,{"date":599,"close":600},"2023-12-08",48.06999969482422,{"date":602,"close":603},"2023-12-15",51.439998626708984,{"date":605,"close":606},"2023-12-22",53.7400016784668,{"date":608,"close":609},"2023-12-29",53.349998474121094,{"date":611,"close":612},"2024-01-05",50.65999984741211,{"date":614,"close":615},"2024-01-12",51.81999969482422,{"date":617,"close":618},"2024-01-19",54.0099983215332,{"date":620,"close":621},"2024-01-26",52.34000015258789,{"date":623,"close":624},"2024-02-02",52.38999938964844,{"date":626,"close":627},"2024-02-09",53.90999984741211,{"date":629,"close":630},"2024-02-16",54.75,{"date":632,"close":633},"2024-02-23",56.47999954223633,{"date":635,"close":636},"2024-03-01",57.70000076293945,{"date":638,"close":639},"2024-03-08",58.189998626708984,{"date":641,"close":642},"2024-03-15",56.459999084472656,{"date":644,"close":645},"2024-03-22",60.15999984741211,{"date":647,"close":648},"2024-03-28",62.16999816894531,{"date":650,"close":651},"2024-04-05",59.650001525878906,{"date":653,"close":654},"2024-04-12",56.790000915527344,{"date":656,"close":657},"2024-04-19",54.220001220703125,{"date":659,"close":660},"2024-04-26",57.560001373291016,{"date":662,"close":663},"2024-05-03",57.20000076293945,{"date":665,"close":666},"2024-05-10",59.560001373291016,{"date":668,"close":669},"2024-05-17",60.119998931884766,{"date":671,"close":672},"2024-05-24",57.689998626708984,{"date":674,"close":675},"2024-05-31",57.83000183105469,{"date":677,"close":678},"2024-06-07",55.52000045776367,{"date":680,"close":681},"2024-06-14",55.4900016784668,{"date":683,"close":684},"2024-06-21",55.310001373291016,{"date":686,"close":687},"2024-06-28",55.439998626708984,{"date":689,"close":690},"2024-07-05",53.529998779296875,{"date":692,"close":693},"2024-07-12",61.029998779296875,{"date":695,"close":696},"2024-07-19",64.30000305175781,{"date":698,"close":699},"2024-07-26",67.29000091552734,{"date":701,"close":702},"2024-08-02",64.33999633789062,{"date":704,"close":705},"2024-08-09",60.41999816894531,{"date":707,"close":708},"2024-08-16",61.56999969482422,{"date":710,"close":711},"2024-08-23",68.66000366210938,{"date":713,"close":714},"2024-08-30",67.33000183105469,{"date":716,"close":717},"2024-09-06",64.1500015258789,{"date":719,"close":711},"2024-09-13",{"date":721,"close":722},"2024-09-20",69.87000274658203,{"date":724,"close":725},"2024-09-27",70.2699966430664,{"date":727,"close":728},"2024-10-04",67.76000213623047,{"date":730,"close":731},"2024-10-11",67.4000015258789,{"date":733,"close":734},"2024-10-18",70.97000122070312,{"date":736,"close":737},"2024-10-25",68.5199966430664,{"date":739,"close":740},"2024-11-01",68.69000244140625,{"date":742,"close":743},"2024-11-08",73.33999633789062,{"date":745,"close":746},"2024-11-15",70.0199966430664,{"date":748,"close":749},"2024-11-22",71.08000183105469,{"date":751,"close":752},"2024-11-29",73.87000274658203,{"date":754,"close":755},"2024-12-06",68.88999938964844,{"date":757,"close":758},"2024-12-13",64.72000122070312,{"date":760,"close":761},"2024-12-20",59.72999954223633,{"date":763,"close":764},"2024-12-27",60.63999938964844,{"date":766,"close":767},"2025-01-03",61.11000061035156,{"date":769,"close":770},"2025-01-10",59.11000061035156,{"date":772,"close":773},"2025-01-17",65.66999816894531,{"date":775,"close":776},"2025-01-24",65.52999877929688,{"date":778,"close":779},"2025-01-31",64.45999908447266,{"date":781,"close":782},"2025-02-07",61.619998931884766,{"date":784,"close":785},"2025-02-14",64.18000030517578,{"date":787,"close":788},"2025-02-21",60.790000915527344,{"date":790,"close":791},"2025-02-28",61.63999938964844,{"date":793,"close":794},"2025-03-07",61.77000045776367,{"date":796,"close":797},"2025-03-14",58.689998626708984,{"date":799,"close":800},"2025-03-21",59.4900016784668,{"date":802,"close":803},"2025-03-28",59.97999954223633,{"date":805,"close":806},"2025-04-04",59.41999816894531,{"date":808,"close":809},"2025-04-11",55.779998779296875,{"date":811,"close":812},"2025-04-17",56.439998626708984,{"date":814,"close":815},"2025-04-25",57.619998931884766,{"date":817,"close":818},"2025-05-02",58.900001525878906,{"date":820,"close":821},"2025-05-09",58.66999816894531,{"date":823,"close":824},"2025-05-16",60.0099983215332,{"date":826,"close":827},"2025-05-23",56.43000030517578,{"date":829,"close":830},"2025-05-30",56.279998779296875,{"date":832,"close":833},"2025-06-06",57.189998626708984,{"date":835,"close":836},"2025-06-13",58.029998779296875,{"date":838,"close":839},"2025-06-20",58.72999954223633,{"date":841,"close":842},"2025-06-27",61.279998779296875,{"date":844,"close":845},"2025-07-03",63.45000076293945,{"date":847,"close":848},"2025-07-11",64.7300033569336,{"date":850,"close":851},"2025-07-18",62.650001525878906,{"date":853,"close":854},"2025-07-22",66.81999969482422,{"date":856,"close":857},"2025-07-23",64.30999755859375,{"date":859,"close":860},"2025-07-24",60.720001220703125,{"date":862,"close":863},"2025-07-25",60.75,{"date":865,"close":866},"2025-07-28",60.59000015258789,{"date":868,"close":869},"2025-07-29",60.90999984741211,{"date":871,"close":872},"2025-07-30",59.91999816894531,{"date":874,"close":875},"2025-07-31",59.279998779296875,{"date":877,"close":878},"2025-08-01",61.709999084472656,{"date":880,"close":881},"2025-08-04",63.060001373291016,{"date":883,"close":884},"2025-08-05",64.77999877929688,{"date":886,"close":887},"2025-08-06",64.55000305175781,{"date":889,"close":890},"2025-08-07",64.31999969482422,{"date":892,"close":893},"2025-08-08",64.95999908447266,{"date":895,"close":896},"2025-08-11",64.12000274658203,{"date":898,"close":899},"2025-08-12",66.08999633789062,{"date":901,"close":902},"2025-08-13",69.33000183105469,{"date":904,"close":905},"2025-08-14",68,{"date":907,"close":908},"2025-08-15",67.9800033569336,{"date":910,"close":911},"2025-08-18",68.11000061035156,{"date":913,"close":914},"2025-08-19",68.79000091552734,{"date":916,"close":917},"2025-08-20",66.69000244140625,{"date":919,"close":920},"2025-08-21",65.81999969482422,{"date":922,"close":923},"2025-08-22",69.44000244140625,{"date":925,"close":905},"2025-08-25",{"date":927,"close":928},"2025-08-26",67.37999725341797,{"date":930,"close":931},"2025-08-27",67.31999969482422,{"date":933,"close":934},"2025-08-28",67.30999755859375,{"date":936,"close":937},"2025-08-29",67.37000274658203,{"date":939,"close":940},"2025-09-02",66.72000122070312,{"date":942,"close":943},"2025-09-03",67.48999786376953,{"date":945,"close":946},"2025-09-04",70.0999984741211,{"date":948,"close":949},"2025-09-05",71.83999633789062,{"date":951,"close":952},"2025-09-08",71.9000015258789,{"date":954,"close":955},"2025-09-09",70,{"date":957,"close":958},"2025-09-10",69.69000244140625,{"date":960,"close":961},"2025-09-11",71.12999725341797,{"date":963,"close":964},"2025-09-12",69.6500015258789,{"date":966,"close":967},"2025-09-15",68.7300033569336,{"date":969,"close":970},"2025-09-16",68.25,{"date":972,"close":973},"2025-09-17",68.19000244140625,{"date":975,"close":976},"2025-09-18",69.19999694824219,{"date":978,"close":728},"2025-09-19",{"date":980,"close":981},"2025-09-22",65.94999694824219,{"date":983,"close":984},"2025-09-23",65.9800033569336,{"date":986,"close":987},"2025-09-24",66.4000015258789,{"date":989,"close":990},"2025-09-25",65.11000061035156,{"date":992,"close":993},"2025-09-26",66.25,{"date":995,"close":996},"2025-09-29",66.44000244140625,{"date":998,"close":999},"2025-09-30",66.01000213623047,{"date":1001,"close":1002},"2025-10-01",67.13999938964844,{"date":1004,"close":1005},"2025-10-02",67.19999694824219,{"date":1007,"close":1008},"2025-10-03",67.93000030517578,{"date":1010,"close":1011},"2025-10-06",66.47000122070312,{"date":1013,"close":1014},"2025-10-07",63.36000061035156,{"date":1016,"close":1017},"2025-10-08",62.959999084472656,{"date":1019,"close":1020},"2025-10-09",62.0099983215332,{"date":1022,"close":1023},"2025-10-10",61.29999923706055,{"date":1025,"close":1026},"2025-10-13",60.599998474121094,{"date":1028,"close":1029},"2025-10-14",62.939998626708984,{"date":1031,"close":1032},"2025-10-15",62.61000061035156,{"date":1034,"close":1035},"2025-10-16",61.7400016784668,{"date":1037,"close":1038},"2025-10-17",61.79999923706055,{"date":1040,"close":1041},"2025-10-20",62.130001068115234,{"date":1043,"close":1044},"2025-10-21",62.599998474121094,{"date":1046,"close":1047},"2025-10-22",60.56999969482422,{"date":1049,"close":1050},"2025-10-23",61.08000183105469,{"date":1052,"close":1053},"2025-10-24",60.349998474121094,{"date":1055,"close":1056},"2025-10-27",59.83000183105469,{"date":1058,"close":1059},"2025-10-28",59.849998474121094,{"date":1061,"close":1062},"2025-10-29",59.08000183105469,{"date":1064,"close":1065},"2025-10-30",59.13999938964844,{"date":1067,"close":1068},"2025-10-31",59.27000045776367,{"date":1070,"close":1071},"2025-11-03",58.47999954223633,{"date":1073,"close":1065},"2025-11-04",{"date":1075,"close":1076},"2025-11-05",58.90999984741211,{"date":1078,"close":1079},"2025-11-06",58.58000183105469,{"date":1081,"close":1082},"2025-11-07",59.310001373291016,{"date":1084,"close":1085},"2025-11-10",59.5099983215332,{"date":1087,"close":1088},"2025-11-11",60.47999954223633,{"date":1090,"close":1091},"2025-11-12",60.560001373291016,{"date":1093,"close":1094},"2025-11-13",59.790000915527344,{"date":1096,"close":761},"2025-11-14",{"date":1098,"close":1099},"2025-11-17",57.79999923706055,{"date":1101,"close":1102},"2025-11-18",58.33000183105469,{"date":1104,"close":1105},"2025-11-19",58.060001373291016,{"date":1107,"close":1108},"2025-11-20",57.869998931884766,{"date":1110,"close":1111},"2025-11-21",60.7599983215332,{"date":1113,"close":1114},"2025-11-24",59.720001220703125,{"date":1116,"close":1117},"2025-11-25",62.2400016784668,{"date":1119,"close":1120},"2025-11-26",63.369998931884766,{"date":1122,"close":1123},"2025-11-28",62.689998626708984,{"date":1125,"close":1126},"2025-12-01",63.27000045776367,{"date":1128,"close":1129},"2025-12-02",63.0099983215332,{"date":1131,"close":1132},"2025-12-03",64.56999969482422,{"date":1134,"close":1135},"2025-12-04",62.720001220703125,{"date":1137,"close":1138},"2025-12-05",62.439998626708984,{"date":1140,"close":1141},"2025-12-08",61.130001068115234,{"date":1143,"close":1144},"2025-12-09",60.81999969482422,{"date":1146,"close":1147},"2025-12-10",62.060001373291016,{"date":1149,"close":1150},"2025-12-11",63.029998779296875,{"date":1152,"close":1044},"2025-12-12",{"date":1154,"close":1155},"2025-12-15",62.22999954223633,{"date":1157,"close":1158},"2025-12-16",61.13999938964844,{"date":1160,"close":1161},"2025-12-17",61.02000045776367,{"date":1163,"close":1164},"2025-12-18",61.439998626708984,{"date":1166,"close":1094},"2025-12-19",{"date":1168,"close":1169},"2025-12-22",58.86000061035156,{"date":1171,"close":1169},"2025-12-23",{"date":1173,"close":800},"2025-12-24",{"date":1175,"close":1114},"2025-12-26",{"date":1177,"close":1178},"2025-12-29",59.119998931884766,{"date":1180,"close":1065},"2025-12-30",{"date":1182,"close":1183},"2025-12-31",58.869998931884766,{"date":1185,"close":1186},"2026-01-02",58.83000183105469,{"date":1188,"close":1189},"2026-01-05",58.95000076293945,{"date":1191,"close":1192},"2026-01-06",59.09000015258789,{"date":1194,"close":1195},"2026-01-07",58.439998626708984,{"date":1197,"close":1198},"2026-01-08",60.72999954223633,{"date":1200,"close":1201},"2026-01-09",65.3499984741211,{"date":1203,"close":1204},"2026-01-12",64.91000366210938,{"date":1206,"close":1207},"2026-01-13",65.25,{"date":1209,"close":1210},"2026-01-14",63.470001220703125,{"date":1212,"close":717},"2026-01-15",{"date":1214,"close":1126},"2026-01-16",{"date":1216,"close":1217},"2026-01-20",62.880001068115234,{"date":1219,"close":1220},"2026-01-21",64.36000061035156,{"date":1222,"close":1223},"2026-01-22",63.29999923706055,{"date":1225,"close":1117},"2026-01-23",{"date":1227,"close":1228},"2026-01-26",62.119998931884766,{"date":1230,"close":1231},"2026-01-27",61.15999984741211,{"date":1233,"close":1234},"2026-01-28",61.209999084472656,{"date":1236,"close":1237},"2026-01-29",61.54999923706055,{"date":1239,"close":1240},"2026-01-30",60.95000076293945,{"date":1242,"close":791},"2026-02-02",{"date":1244,"close":1245},"2026-02-03",63.56999969482422,{"date":1247,"close":1248},"2026-02-04",65.36000061035156,{"date":1250,"close":1251},"2026-02-05",65.19000244140625,{"date":1253,"close":1254},"2026-02-06",65.18000030517578,{"date":1256,"close":1257},"2026-02-09",64.61000061035156,{"date":1259,"close":1260},"2026-02-10",66.41000366210938,{"date":1262,"close":1263},"2026-02-11",65.69999694824219,{"date":1265,"close":1266},"2026-02-12",65.47000122070312,{"date":1268,"close":1269},"2026-02-13",68.86000061035156,{"date":1271,"close":1272},"2026-02-17",68.08999633789062,{"date":1274,"close":1275},"2026-02-18",67.43000030517578,{"date":1277,"close":1278},"2026-02-19",67.08999633789062,{"date":1280,"close":1281},"2026-02-20",67.91000366210938,{"date":1283,"close":1284},"2026-02-23",66.68000030517578,{"date":1286,"close":1287},"2026-02-24",66.88999938964844,{"date":1289,"close":1290},"2026-02-25",65.38999938964844,{"date":1292,"close":1293},"2026-02-26",65.80999755859375,{"date":1295,"close":1296},"2026-02-27",65.88999938964844,{"date":1298,"close":1299},"2026-03-02",64.58999633789062,{"date":1301,"close":1245},"2026-03-03",{"date":1303,"close":1304},"2026-03-04",63.529998779296875,{"date":1306,"close":782},"2026-03-05",{"date":1308,"close":1309},"2026-03-06",61.25,{"date":1311,"close":1312},"2026-03-09",61,{"date":1314,"close":1315},"2026-03-10",60.2400016784668,{"date":1317,"close":666},"2026-03-11",{"date":139,"close":1169},{"date":1320,"close":1321},"2026-03-13",59.20000076293945,{"date":1323,"close":803},"2026-03-16",{"date":1325,"close":1326},"2026-03-17",60.150001525878906,{"date":1328,"close":1329},"2026-03-18",58.13999938964844,{"date":1331,"close":1332},"2026-03-19",58.5099983215332,{"date":1334,"close":1335},"2026-03-20",57.29999923706055,{"date":1337,"close":1338},"2026-03-23",59.31999969482422,{"date":1340,"close":1341},"2026-03-24",58.91999816894531,{"date":1343,"close":1344},"2026-03-25",59.52000045776367,{"date":1346,"close":1347},"2026-03-26",58.88999938964844,{"date":1349,"close":1350},"2026-03-27",57.33000183105469,{"date":1352,"close":1353},"2026-03-30",57.209999084472656,{"date":1355,"close":1356},"2026-03-31",58.2400016784668,{"date":1358,"close":1359},"2026-04-01",58.310001373291016,{"date":1361,"close":1362},"2026-04-02",58.02000045776367,{"date":1364,"close":1365},"2026-04-06",58.599998474121094,{"date":1367,"close":1368},"2026-04-07",55.939998626708984,{"date":1370,"close":1371},"2026-04-08",59.0099983215332,{"date":1373,"close":1374},"2026-04-09",60.279998779296875,{"date":1376,"close":1377},"2026-04-10",59.40999984741211,{"date":1379,"close":1380},"2026-04-13",60.29999923706055,{"date":1382,"close":1383},"2026-04-14",59.5,{"date":1385,"close":1386},"2026-04-15",57.7400016784668,{"date":1388,"close":1389},"2026-04-16",57.38999938964844,{"date":1391,"close":764},"2026-04-17",{"date":1393,"close":1394},"2026-04-20",61.869998931884766,{"date":1396,"close":1397},"2026-04-21",61.939998626708984,{"date":184,"close":1399},65,{"date":1401,"close":1402},"2026-04-23",64.33000183105469,{"date":1404,"close":1405},"2026-04-24",63.2400016784668,{"date":1407,"close":1017},"2026-04-27",{"date":1409,"close":1410},"2026-04-28",62.869998931884766,{"date":1412,"close":1413},"2026-04-29",60.65999984741211,{"date":1415,"close":1416},"2026-04-30",60.7400016784668,{"date":1418,"close":1419},"2026-05-01",60.38999938964844,{"date":1421,"close":1079},"2026-05-04",{"date":1423,"close":1424},"2026-05-05",59.439998626708984,{"date":1426,"close":1053},"2026-05-06",{"date":1428,"close":1429},"2026-05-07",59.470001220703125,{"date":1431,"close":1432},"2026-05-08",60,{"date":1434,"close":1435},"2026-05-11",59.29999923706055,{"date":1437,"close":1356},"2026-05-12",{"date":1439,"close":1440},"2026-05-13",56.779998779296875,{"date":1442,"close":1443},"2026-05-14",56.95000076293945,{"date":1445,"close":1446},"2026-05-15",54.790000915527344,{"date":1448,"close":1368},"2026-05-18",{"date":1450,"close":1451},"2026-05-19",55.18000030517578,{"date":1453,"close":1454},"2026-05-20",57.470001220703125,{"date":126,"close":1456},57.790000915527344,{"date":1458,"close":1459},"2026-05-22",57.9900016784668,{"date":1461,"close":1365},"2026-05-26",{"date":1463,"close":1082},"2026-05-27",{"date":1465,"close":839},"2026-05-28",{"date":1467,"close":1468},"2026-05-29",58.5,{"date":1470,"close":1471},"2026-06-01",71.55000305175781,{"date":1473,"close":1474},"2026-06-02",71.5,{"date":1476,"close":1477},"2026-06-03",71.54000091552734,{"date":1479,"close":1474},"2026-06-04",{"date":1481,"close":1482},"2026-06-05",71.52999877929688,{"date":1484,"close":1485},"2026-06-08",71.44000244140625,{"date":1487,"close":1488},"2026-06-09",71.63999938964844,{"date":1490,"close":1491},"2026-06-10",71.5999984741211,{"date":1493,"close":1494},"2026-06-11",71.91000366210938,{"date":1496,"close":952},"2026-06-12",{"date":1498,"close":1499},"2026-06-15",71.94999694824219,{"date":1501,"close":949},"2026-06-16",{"date":1503,"close":1504},"2026-06-17",71.58999633789062,{"date":112,"close":1506},71.58000183105469,{"date":1508,"close":1491},"2026-06-22",{"date":1510,"close":1511},"2026-06-23",71.6500015258789,{"date":1513,"close":1514},"2026-06-24",71.93000030517578,{"date":1516,"close":1517},"2026-06-25",71.9800033569336,{"date":1519,"close":1520},"2026-06-26",71.80999755859375,{"date":1522,"close":1523},"2026-06-29",71.77999877929688,{"date":1525,"close":1526},"2026-06-30",71.73999786376953,{"date":1528,"close":1529},"2026-07-01",71.7300033569336,{"date":1531,"close":1532},"2026-07-02",71.86000061035156,{"date":1534,"close":1535},"2026-07-06",71.8499984741211,{"date":1537,"close":1538},"2026-07-07",71.7699966430664,{"date":1540,"close":1514},"2026-07-08",{"date":1542,"close":1543},"2026-07-09",71.80000305175781,{"date":1545,"close":1535},"2026-07-10",{"date":1547,"close":1548},"2026-07-13",71.87000274658203,{"date":1550,"close":1551},"2026-07-14",71.94000244140625,{"date":1553,"close":1532},"2026-07-15",{"date":1555,"close":1556},"2026-07-16",72.18000030517578,{"date":1558,"close":1559},"2026-07-17",72.12999725341797,{"date":1561,"close":1562},"2026-07-20",72.44000244140625,{"date":1564,"close":1565},"2026-07-21",72.4800033569336,{"date":1567,"close":1568},"2026-07-22",72.47000122070312,{"date":182,"close":1570},72.44999694824219,{"count":186,"fetchedAt":1572,"source":177},"2026-07-29T13:03:48.639Z",1785330228559]