[{"data":1,"prerenderedAt":1627},["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-TROW":25,"$fU6iiWfVUWcdy7nB4ESk2yKu_c7er1TEzYhk7v5g0X4k":26,"ticker-mcap-TROW":230,"ticker-profile-TROW":240,"ticker-earnings-TROW":254,"ticker-congress-TROW":258,"i-lucide:info":1625},{"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":226},{"identity":28,"transactions":33,"sectorSlug":206,"relatedTickers":207},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1113169","PRICE T ROWE GROUP INC","Finance & Insurance","TROW",[34,49,57,62,70,78,82,90,98,102,107,115,123,127,138,148,155,160,165,170,175,181,186,190,195,201],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:54:47.000Z","0001194455-26-000011-0","WIJNBERG SANDRA S","","D",114.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194455\u002F000119445526000011\u002F0001194455-26-000011-index.htm",147.8974,32023.5921,16916.504612,"A","2026-06-29","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:54:06.000Z","0001216704-26-000004-0","WILSON ALAN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216704\u002F000121670426000004\u002F0001216704-26-000004-index.htm",462.1821,41127.0935,52864.388598,{"cik":29,"filedAt":50,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48},"0001216704-26-000004-1",691,41818.0935,"2026-06-30",{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:53:24.000Z","0001737206-26-000006-0","Verma Richard R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737206\u002F000173720626000006\u002F0001737206-26-000006-index.htm",54.9561,4890.2484,6285.878718,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:52:40.000Z","0001184258-26-000004-0","STEVENS ROBERT J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184258\u002F000118425826000004\u002F0001184258-26-000004-index.htm",277.6811,24709.3461,31761.164218,{"cik":29,"filedAt":71,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48},"0001184258-26-000004-1",537,25246.3461,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:51:52.000Z","0001988737-26-000004-0","Smith Cynthia F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988737\u002F000198873726000004\u002F0001988737-26-000004-index.htm",69.9053,8698.4992,7995.768214,{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:51:20.000Z","0001498935-26-000005-0","MacLellan Robert F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498935\u002F000149893526000005\u002F0001498935-26-000005-index.htm",184.5531,55049.3847,21109.183578,{"cik":29,"filedAt":91,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48},"0001498935-26-000005-1",658,55707.3847,{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":106,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:50:34.000Z","0001509370-26-000008-0","Golston Allan C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509370\u002F000150937026000008\u002F0001509370-26-000008-index.htm",{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:49:52.000Z","0001160193-26-000004-0","DUBLON DINA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160193\u002F000116019326000004\u002F0001160193-26-000004-index.htm",108.8196,15533.2737,12446.785848,{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T14:49:02.000Z","0001207928-26-000006-0","DONNELLY WILLIAM P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207928\u002F000120792826000006\u002F0001207928-26-000006-index.htm",141.6845,12607.7445,16205.87311,{"cik":29,"filedAt":116,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48},"0001207928-26-000006-1",576,13183.7445,{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"2026-05-14T17:31:35.000Z","0001840036-26-000002-0","Jackson Stephon A.","Vice President",98.0796,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1840036\u002F000184003626000002\u002F0001840036-26-000002-index.htm",175.3519,86882.5334,17198.44421124,"2026-05-13",{"cik":29,"filedAt":128,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":133,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":144,"transactionDate":137,"intentLabel":145,"signalQuality":146,"insiderHistory":147},"0001840036-26-000002-1",102.56,3000,83882.5334,307680,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:38:46.000Z","0001216704-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216704\u002F000121670426000003\u002F0001216704-26-000003-index.htm",1899,40664.9114,"2026-05-08",{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":152,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:38:01.000Z","0001194455-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194455\u002F000119445526000005\u002F0001194455-26-000005-index.htm",31875.6947,{"cik":29,"filedAt":161,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":163,"shares":152,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:37:30.000Z","0001737206-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1737206\u002F000173720626000005\u002F0001737206-26-000005-index.htm",4835.2923,{"cik":29,"filedAt":166,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":152,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:36:36.000Z","0001184258-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184258\u002F000118425826000003\u002F0001184258-26-000003-index.htm",24431.665,{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":152,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:35:41.000Z","0001988737-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988737\u002F000198873726000003\u002F0001988737-26-000003-index.htm",8628.5939,{"cik":29,"filedAt":176,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":152,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:35:20.000Z","0001893277-26-000001-0","Rominger Eileen P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893277\u002F000189327726000001\u002F0001893277-26-000001-index.htm",10867,{"cik":29,"filedAt":182,"filingId":183,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":184,"shares":152,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:34:57.000Z","0001498935-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498935\u002F000149893526000004\u002F0001498935-26-000004-index.htm",54864.8316,{"cik":29,"filedAt":187,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":189,"shares":152,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:34:34.000Z","0001509370-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509370\u002F000150937026000003\u002F0001509370-26-000003-index.htm",{"cik":29,"filedAt":191,"filingId":192,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":193,"shares":152,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:34:14.000Z","0001160193-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160193\u002F000116019326000003\u002F0001160193-26-000003-index.htm",15424.4541,{"cik":29,"filedAt":196,"filingId":197,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":198,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":199,"shares":152,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:33:53.000Z","0001551523-26-000001-0","BARTLETT MARK S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551523\u002F000155152326000001\u002F0001551523-26-000001-index.htm",35263,{"cik":29,"filedAt":202,"filingId":203,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":204,"shares":152,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-11T19:33:03.000Z","0001207928-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207928\u002F000120792826000005\u002F0001207928-26-000005-index.htm",12466.06,"finance-insurance",[208,211,214,217,220,223],{"ticker":209,"issuerName":210},"COIN","Coinbase Global, Inc.",{"ticker":212,"issuerName":213},"TRUP","TRUPANION, INC.",{"ticker":215,"issuerName":216},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":218,"issuerName":219},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":221,"issuerName":222},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":224,"issuerName":225},"MORN","Morningstar, Inc.",{"count":227,"fetchedAt":228,"source":229},26,"2026-07-17T21:05:57.724Z","sqlite",{"data":231,"meta":237},{"value":232,"quality":233,"closeDate":234,"ageDays":235,"sharesAsOf":236},24869924893.03102,"fresh","2026-07-14",3,"2026-04-28",{"count":238,"fetchedAt":239,"source":229},1,"2026-07-17T21:05:57.726Z",{"data":241,"meta":253},{"ticker":32,"ceo":242,"industry":243,"fullTimeEmployees":244,"ipoDate":245,"country":246,"state":247,"city":248,"website":249,"exchangeShort":25,"marketCap":25,"beta":250,"range52w":251,"fetchedAt":252},"Robert W. Sharps","Asset Management",8084,"1986-04-02","US","MD","Baltimore","https:\u002F\u002Fwww.troweprice.com",1.519,"85.22-118.22","2026-06-10T06:00:27.545Z",{"count":238,"fetchedAt":239,"source":229},{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":238,"fetchedAt":239,"source":229},{"data":259,"meta":1623},{"congressTrades":260,"insiderTrades":261,"priceHistory":288,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":45,"transactionDate":61},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":71,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":45,"transactionDate":61},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":91,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":45,"transactionDate":61},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":106,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":116,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":119,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":45,"transactionDate":61},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":128,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":140,"rawFilingUrl":133,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":144,"transactionDate":137},{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":152,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":161,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":163,"shares":152,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":166,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":152,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":171,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":152,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":176,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":152,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":182,"filingId":183,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":184,"shares":152,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":187,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":189,"shares":152,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":191,"filingId":192,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":193,"shares":152,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":196,"filingId":197,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":198,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":199,"shares":152,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":202,"filingId":203,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":204,"shares":152,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":45,"transactionDate":154},[289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1204,1207,1210,1212,1215,1217,1220,1223,1226,1228,1231,1233,1236,1239,1242,1245,1247,1250,1252,1255,1258,1261,1263,1266,1269,1272,1274,1277,1280,1282,1285,1287,1290,1292,1295,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1494,1497,1499,1502,1504,1506,1509,1511,1514,1517,1519,1521,1524,1527,1530,1533,1536,1538,1540,1542,1545,1548,1551,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1585,1588,1591,1594,1596,1598,1601,1604,1607,1610,1613,1616,1618,1621],{"date":290,"close":291},"2021-07-23",207.35000610351562,{"date":293,"close":294},"2021-07-30",204.16000366210938,{"date":296,"close":297},"2021-08-06",214,{"date":299,"close":300},"2021-08-13",214.85000610351562,{"date":302,"close":303},"2021-08-20",215.47000122070312,{"date":305,"close":306},"2021-08-27",222.64999389648438,{"date":308,"close":309},"2021-09-03",218.57000732421875,{"date":311,"close":312},"2021-09-10",216.60000610351562,{"date":314,"close":315},"2021-09-17",213.50999450683594,{"date":317,"close":318},"2021-09-24",211.22000122070312,{"date":320,"close":321},"2021-10-01",198.5399932861328,{"date":323,"close":324},"2021-10-08",195.36000061035156,{"date":326,"close":327},"2021-10-15",199.75999450683594,{"date":329,"close":330},"2021-10-22",206.7899932861328,{"date":332,"close":333},"2021-10-29",216.8800048828125,{"date":335,"close":336},"2021-11-05",221.07000732421875,{"date":338,"close":339},"2021-11-12",216.97999572753906,{"date":341,"close":342},"2021-11-19",210.5399932861328,{"date":344,"close":345},"2021-11-26",202.63999938964844,{"date":347,"close":348},"2021-12-03",195.60000610351562,{"date":350,"close":351},"2021-12-10",196.1699981689453,{"date":353,"close":354},"2021-12-17",193.36000061035156,{"date":356,"close":357},"2021-12-23",195.2899932861328,{"date":359,"close":360},"2021-12-31",196.63999938964844,{"date":362,"close":363},"2022-01-07",191.5800018310547,{"date":365,"close":366},"2022-01-14",174.97000122070312,{"date":368,"close":369},"2022-01-21",159.67999267578125,{"date":371,"close":372},"2022-01-28",149.80999755859375,{"date":374,"close":375},"2022-02-04",148.6999969482422,{"date":377,"close":378},"2022-02-11",144.25,{"date":380,"close":381},"2022-02-18",143.47000122070312,{"date":383,"close":384},"2022-02-25",145.25999450683594,{"date":386,"close":387},"2022-03-04",138.75,{"date":389,"close":390},"2022-03-11",136.3300018310547,{"date":392,"close":393},"2022-03-18",146.75,{"date":395,"close":396},"2022-03-25",148.9199981689453,{"date":398,"close":399},"2022-04-01",152.86000061035156,{"date":401,"close":402},"2022-04-08",146.14999389648438,{"date":404,"close":405},"2022-04-14",138.9600067138672,{"date":407,"close":408},"2022-04-22",134.25,{"date":410,"close":411},"2022-04-29",123.04000091552734,{"date":413,"close":414},"2022-05-06",125.83000183105469,{"date":416,"close":417},"2022-05-13",121.95999908447266,{"date":419,"close":420},"2022-05-20",121.77999877929688,{"date":422,"close":423},"2022-05-27",129.88999938964844,{"date":425,"close":426},"2022-06-03",125.05000305175781,{"date":428,"close":429},"2022-06-10",114.8499984741211,{"date":431,"close":432},"2022-06-17",106.68000030517578,{"date":434,"close":435},"2022-06-24",121.5,{"date":437,"close":438},"2022-07-01",115.30999755859375,{"date":440,"close":441},"2022-07-08",115.95999908447266,{"date":443,"close":444},"2022-07-15",115.37999725341797,{"date":446,"close":447},"2022-07-22",121.08000183105469,{"date":449,"close":450},"2022-07-29",123.47000122070312,{"date":452,"close":453},"2022-08-05",125.04000091552734,{"date":455,"close":456},"2022-08-12",132.25999450683594,{"date":458,"close":459},"2022-08-19",126.41999816894531,{"date":461,"close":462},"2022-08-26",119.68000030517578,{"date":464,"close":465},"2022-09-02",118.33999633789062,{"date":467,"close":468},"2022-09-09",124.38999938964844,{"date":470,"close":471},"2022-09-16",110.12999725341797,{"date":473,"close":474},"2022-09-23",107.33000183105469,{"date":476,"close":477},"2022-09-30",105.01000213623047,{"date":479,"close":480},"2022-10-07",106.19999694824219,{"date":482,"close":483},"2022-10-14",98.30999755859375,{"date":485,"close":486},"2022-10-21",102.5199966430664,{"date":488,"close":489},"2022-10-28",108.63999938964844,{"date":491,"close":492},"2022-11-04",102.83000183105469,{"date":494,"close":495},"2022-11-11",133.33999633789062,{"date":497,"close":498},"2022-11-18",122.06999969482422,{"date":500,"close":426},"2022-11-25",{"date":502,"close":503},"2022-12-02",126.01000213623047,{"date":505,"close":506},"2022-12-09",119.83000183105469,{"date":508,"close":509},"2022-12-16",110.5199966430664,{"date":511,"close":512},"2022-12-23",111.12000274658203,{"date":514,"close":515},"2022-12-30",109.05999755859375,{"date":517,"close":518},"2023-01-06",112.29000091552734,{"date":520,"close":521},"2023-01-13",118.51000213623047,{"date":523,"close":524},"2023-01-20",117.80999755859375,{"date":526,"close":527},"2023-01-27",116.29000091552734,{"date":529,"close":530},"2023-02-03",125.81999969482422,{"date":532,"close":533},"2023-02-10",117.62000274658203,{"date":535,"close":536},"2023-02-17",118.7300033569336,{"date":538,"close":539},"2023-02-24",110.16000366210938,{"date":541,"close":542},"2023-03-03",113.48999786376953,{"date":544,"close":545},"2023-03-10",105.02999877929688,{"date":547,"close":548},"2023-03-17",108.16999816894531,{"date":550,"close":551},"2023-03-24",109.6500015258789,{"date":553,"close":554},"2023-03-31",112.9000015258789,{"date":556,"close":557},"2023-04-06",109.22000122070312,{"date":559,"close":560},"2023-04-14",113.2699966430664,{"date":562,"close":563},"2023-04-21",111.95999908447266,{"date":565,"close":566},"2023-04-28",112.33000183105469,{"date":568,"close":569},"2023-05-05",107.47000122070312,{"date":571,"close":572},"2023-05-12",105.30999755859375,{"date":574,"close":575},"2023-05-19",106.61000061035156,{"date":577,"close":578},"2023-05-26",106.62999725341797,{"date":580,"close":581},"2023-06-02",110.91999816894531,{"date":583,"close":584},"2023-06-09",114.47000122070312,{"date":586,"close":587},"2023-06-16",114.18000030517578,{"date":589,"close":590},"2023-06-23",106.33000183105469,{"date":592,"close":593},"2023-06-30",112.0199966430664,{"date":595,"close":596},"2023-07-07",110.2300033569336,{"date":598,"close":599},"2023-07-14",116.4800033569336,{"date":601,"close":602},"2023-07-21",119.69999694824219,{"date":604,"close":605},"2023-07-28",126.79000091552734,{"date":607,"close":608},"2023-08-04",115.55999755859375,{"date":610,"close":566},"2023-08-11",{"date":612,"close":613},"2023-08-18",107.61000061035156,{"date":615,"close":616},"2023-08-25",109.69999694824219,{"date":618,"close":554},"2023-09-01",{"date":620,"close":621},"2023-09-08",109.23999786376953,{"date":623,"close":624},"2023-09-15",109.62999725341797,{"date":626,"close":627},"2023-09-22",105.44000244140625,{"date":629,"close":630},"2023-09-29",104.87000274658203,{"date":632,"close":633},"2023-10-06",102.16000366210938,{"date":635,"close":636},"2023-10-13",100.6500015258789,{"date":638,"close":639},"2023-10-20",96.33000183105469,{"date":641,"close":642},"2023-10-27",88.38999938964844,{"date":644,"close":645},"2023-11-03",95.66999816894531,{"date":647,"close":648},"2023-11-10",92.62000274658203,{"date":650,"close":651},"2023-11-17",97.79000091552734,{"date":653,"close":654},"2023-11-24",98.27999877929688,{"date":656,"close":657},"2023-12-01",102.44999694824219,{"date":659,"close":660},"2023-12-08",98.44000244140625,{"date":662,"close":663},"2023-12-15",106.27999877929688,{"date":665,"close":666},"2023-12-22",107.88999938964844,{"date":668,"close":669},"2023-12-29",107.69000244140625,{"date":671,"close":672},"2024-01-05",106.16999816894531,{"date":674,"close":675},"2024-01-12",110.48999786376953,{"date":677,"close":678},"2024-01-19",109.5,{"date":680,"close":681},"2024-01-26",110.08999633789062,{"date":683,"close":684},"2024-02-02",109.73999786376953,{"date":686,"close":590},"2024-02-09",{"date":688,"close":689},"2024-02-16",108.86000061035156,{"date":691,"close":692},"2024-02-23",110.98999786376953,{"date":694,"close":695},"2024-03-01",113.4800033569336,{"date":697,"close":698},"2024-03-08",117.94999694824219,{"date":700,"close":701},"2024-03-15",114.86000061035156,{"date":703,"close":704},"2024-03-22",118.62000274658203,{"date":706,"close":707},"2024-03-28",121.91999816894531,{"date":709,"close":710},"2024-04-05",116.63999938964844,{"date":712,"close":713},"2024-04-12",115.19000244140625,{"date":715,"close":716},"2024-04-19",108.7300033569336,{"date":718,"close":719},"2024-04-26",114.0199966430664,{"date":721,"close":722},"2024-05-03",111.5,{"date":724,"close":725},"2024-05-10",111.5999984741211,{"date":727,"close":728},"2024-05-17",116.76000213623047,{"date":730,"close":731},"2024-05-24",118.19999694824219,{"date":733,"close":734},"2024-05-31",117.83000183105469,{"date":736,"close":737},"2024-06-07",115.55000305175781,{"date":739,"close":740},"2024-06-14",114.9000015258789,{"date":742,"close":743},"2024-06-21",118.41999816894531,{"date":745,"close":438},"2024-06-28",{"date":747,"close":748},"2024-07-05",114.79000091552734,{"date":750,"close":751},"2024-07-12",118.0199966430664,{"date":753,"close":748},"2024-07-19",{"date":755,"close":756},"2024-07-26",112.08000183105469,{"date":758,"close":759},"2024-08-02",106.47000122070312,{"date":761,"close":762},"2024-08-09",105.3499984741211,{"date":764,"close":765},"2024-08-16",108.77999877929688,{"date":767,"close":768},"2024-08-23",109.62000274658203,{"date":770,"close":771},"2024-08-30",106.04000091552734,{"date":773,"close":774},"2024-09-06",101.69000244140625,{"date":776,"close":777},"2024-09-13",104.55999755859375,{"date":779,"close":780},"2024-09-20",108.29000091552734,{"date":782,"close":783},"2024-09-27",109.51000213623047,{"date":785,"close":786},"2024-10-04",108.47000122070312,{"date":788,"close":789},"2024-10-11",108.9800033569336,{"date":791,"close":792},"2024-10-18",115.62999725341797,{"date":794,"close":795},"2024-10-25",111.33000183105469,{"date":797,"close":798},"2024-11-01",112.05999755859375,{"date":800,"close":533},"2024-11-08",{"date":802,"close":803},"2024-11-15",118.7699966430664,{"date":805,"close":806},"2024-11-22",119.83999633789062,{"date":808,"close":809},"2024-11-29",123.83999633789062,{"date":811,"close":812},"2024-12-06",123.83000183105469,{"date":814,"close":815},"2024-12-13",119.54000091552734,{"date":817,"close":818},"2024-12-20",116.12000274658203,{"date":820,"close":821},"2024-12-27",115.66999816894531,{"date":823,"close":824},"2025-01-03",114.69000244140625,{"date":826,"close":827},"2025-01-10",108.55000305175781,{"date":829,"close":830},"2025-01-17",113.20999908447266,{"date":832,"close":833},"2025-01-24",114.20999908447266,{"date":835,"close":836},"2025-01-31",116.91999816894531,{"date":838,"close":839},"2025-02-07",110.13999938964844,{"date":841,"close":842},"2025-02-14",107.16999816894531,{"date":844,"close":845},"2025-02-21",106.2699966430664,{"date":847,"close":848},"2025-02-28",105.72000122070312,{"date":850,"close":851},"2025-03-07",100.66000366210938,{"date":853,"close":854},"2025-03-14",93.04000091552734,{"date":856,"close":857},"2025-03-21",92.83000183105469,{"date":859,"close":860},"2025-03-28",91.56999969482422,{"date":862,"close":863},"2025-04-04",82.5999984741211,{"date":865,"close":866},"2025-04-11",88.73999786376953,{"date":868,"close":869},"2025-04-17",86.11000061035156,{"date":871,"close":872},"2025-04-25",88.44000244140625,{"date":874,"close":875},"2025-05-02",91.6500015258789,{"date":877,"close":878},"2025-05-09",92.73999786376953,{"date":880,"close":881},"2025-05-16",98.05999755859375,{"date":883,"close":884},"2025-05-23",93.0199966430664,{"date":886,"close":887},"2025-05-30",93.58999633789062,{"date":889,"close":890},"2025-06-06",94.27999877929688,{"date":892,"close":893},"2025-06-13",91.58000183105469,{"date":895,"close":896},"2025-06-20",93.20999908447266,{"date":898,"close":899},"2025-06-27",96.0999984741211,{"date":901,"close":902},"2025-07-03",100.1500015258789,{"date":904,"close":905},"2025-07-11",101.47000122070312,{"date":907,"close":908},"2025-07-14",102.26000213623047,{"date":910,"close":911},"2025-07-15",100.62999725341797,{"date":913,"close":914},"2025-07-16",103.05000305175781,{"date":916,"close":917},"2025-07-17",106.41000366210938,{"date":919,"close":920},"2025-07-18",105.7699966430664,{"date":922,"close":923},"2025-07-21",104.69999694824219,{"date":925,"close":926},"2025-07-22",106.44000244140625,{"date":928,"close":929},"2025-07-23",107.3499984741211,{"date":931,"close":932},"2025-07-24",107.55999755859375,{"date":934,"close":935},"2025-07-25",106.93000030517578,{"date":937,"close":938},"2025-07-28",106,{"date":940,"close":941},"2025-07-29",104.91999816894531,{"date":943,"close":944},"2025-07-30",103.9000015258789,{"date":946,"close":947},"2025-07-31",101.44999694824219,{"date":949,"close":950},"2025-08-01",103.05999755859375,{"date":952,"close":953},"2025-08-04",105.94000244140625,{"date":955,"close":956},"2025-08-05",105.6500015258789,{"date":958,"close":959},"2025-08-06",105.41999816894531,{"date":961,"close":962},"2025-08-07",104.05999755859375,{"date":964,"close":965},"2025-08-08",105.05999755859375,{"date":967,"close":968},"2025-08-11",105.2699966430664,{"date":970,"close":971},"2025-08-12",107.63999938964844,{"date":973,"close":974},"2025-08-13",109.94999694824219,{"date":976,"close":515},"2025-08-14",{"date":978,"close":979},"2025-08-15",107.04000091552734,{"date":981,"close":982},"2025-08-18",106.63999938964844,{"date":984,"close":985},"2025-08-19",106.30000305175781,{"date":987,"close":988},"2025-08-20",105.76000213623047,{"date":990,"close":991},"2025-08-21",104.52999877929688,{"date":993,"close":780},"2025-08-22",{"date":995,"close":996},"2025-08-25",107.45999908447266,{"date":998,"close":999},"2025-08-26",108.55999755859375,{"date":1001,"close":1002},"2025-08-27",109.37000274658203,{"date":1004,"close":1005},"2025-08-28",108.27999877929688,{"date":1007,"close":1008},"2025-08-29",107.62000274658203,{"date":1010,"close":1011},"2025-09-02",105.5999984741211,{"date":1013,"close":1014},"2025-09-03",105.37000274658203,{"date":1016,"close":1017},"2025-09-04",111.5199966430664,{"date":1019,"close":1020},"2025-09-05",108.16000366210938,{"date":1022,"close":548},"2025-09-08",{"date":1024,"close":1025},"2025-09-09",107.1500015258789,{"date":1027,"close":982},"2025-09-10",{"date":1029,"close":1030},"2025-09-11",105.69000244140625,{"date":1032,"close":1033},"2025-09-12",105.62999725341797,{"date":1035,"close":1036},"2025-09-15",104.16999816894531,{"date":1038,"close":1039},"2025-09-16",103.69000244140625,{"date":1041,"close":1042},"2025-09-17",104.86000061035156,{"date":1044,"close":1045},"2025-09-18",105.79000091552734,{"date":1047,"close":1048},"2025-09-19",105.98999786376953,{"date":1050,"close":1051},"2025-09-22",105.29000091552734,{"date":1053,"close":1054},"2025-09-23",104.66000366210938,{"date":1056,"close":1057},"2025-09-24",103.44999694824219,{"date":1059,"close":1060},"2025-09-25",103.20999908447266,{"date":1062,"close":1063},"2025-09-26",103.47000122070312,{"date":1065,"close":1066},"2025-09-29",103.5199966430664,{"date":1068,"close":1069},"2025-09-30",102.63999938964844,{"date":1071,"close":1072},"2025-10-01",101.06999969482422,{"date":1074,"close":1075},"2025-10-02",101.70999908447266,{"date":1077,"close":1078},"2025-10-03",103.27999877929688,{"date":1080,"close":1030},"2025-10-06",{"date":1082,"close":1083},"2025-10-07",105.77999877929688,{"date":1085,"close":1086},"2025-10-08",105.81999969482422,{"date":1088,"close":1089},"2025-10-09",106.01000213623047,{"date":1091,"close":1092},"2025-10-10",101.43000030517578,{"date":1094,"close":1095},"2025-10-13",105.36000061035156,{"date":1097,"close":1098},"2025-10-14",106.12999725341797,{"date":1100,"close":1101},"2025-10-15",105.70999908447266,{"date":1103,"close":1104},"2025-10-16",103.1500015258789,{"date":1106,"close":1107},"2025-10-17",103.69999694824219,{"date":1109,"close":1110},"2025-10-20",104.23999786376953,{"date":1112,"close":1113},"2025-10-21",104.25,{"date":1115,"close":1116},"2025-10-22",102.76000213623047,{"date":1118,"close":1119},"2025-10-23",102.48999786376953,{"date":1121,"close":1122},"2025-10-24",103.55000305175781,{"date":1124,"close":1125},"2025-10-27",104.91000366210938,{"date":1127,"close":1128},"2025-10-28",104.95999908447266,{"date":1130,"close":1131},"2025-10-29",103.51000213623047,{"date":1133,"close":1134},"2025-10-30",102.12999725341797,{"date":1136,"close":1137},"2025-10-31",102.52999877929688,{"date":1139,"close":1075},"2025-11-03",{"date":1141,"close":1142},"2025-11-04",101.2699966430664,{"date":1144,"close":1145},"2025-11-05",102.37999725341797,{"date":1147,"close":1148},"2025-11-06",102.1500015258789,{"date":1150,"close":1151},"2025-11-07",102.66000366210938,{"date":1153,"close":1154},"2025-11-10",103,{"date":1156,"close":1157},"2025-11-11",103.66999816894531,{"date":1159,"close":1160},"2025-11-12",104.7699966430664,{"date":1162,"close":1163},"2025-11-13",103.72000122070312,{"date":1165,"close":1166},"2025-11-14",101.72000122070312,{"date":1168,"close":1169},"2025-11-17",97.41999816894531,{"date":1171,"close":1172},"2025-11-18",97.4800033569336,{"date":1174,"close":1175},"2025-11-19",97.41000366210938,{"date":1177,"close":1178},"2025-11-20",97.30999755859375,{"date":1180,"close":1181},"2025-11-21",100.30999755859375,{"date":1183,"close":1184},"2025-11-24",100.44999694824219,{"date":1186,"close":1187},"2025-11-25",101.12999725341797,{"date":1189,"close":1190},"2025-11-26",102.08999633789062,{"date":1192,"close":1145},"2025-11-28",{"date":1194,"close":1195},"2025-12-01",101.58999633789062,{"date":1197,"close":1198},"2025-12-02",102.47000122070312,{"date":1200,"close":1201},"2025-12-03",105.05000305175781,{"date":1203,"close":1045},"2025-12-04",{"date":1205,"close":1206},"2025-12-05",106.58000183105469,{"date":1208,"close":1209},"2025-12-08",104.5199966430664,{"date":1211,"close":1014},"2025-12-09",{"date":1213,"close":1214},"2025-12-10",103.55999755859375,{"date":1216,"close":1128},"2025-12-11",{"date":1218,"close":1219},"2025-12-12",104.9000015258789,{"date":1221,"close":1222},"2025-12-15",103.62000274658203,{"date":1224,"close":1225},"2025-12-16",103.91999816894531,{"date":1227,"close":944},"2025-12-17",{"date":1229,"close":1230},"2025-12-18",103.31999969482422,{"date":1232,"close":1078},"2025-12-19",{"date":1234,"close":1235},"2025-12-22",104.80000305175781,{"date":1237,"close":1238},"2025-12-23",104.02999877929688,{"date":1240,"close":1241},"2025-12-24",104.68000030517578,{"date":1243,"close":1244},"2025-12-26",104.75,{"date":1246,"close":991},"2025-12-29",{"date":1248,"close":1249},"2025-12-30",103.63999938964844,{"date":1251,"close":1145},"2025-12-31",{"date":1253,"close":1254},"2026-01-02",104.62999725341797,{"date":1256,"close":1257},"2026-01-05",106.48999786376953,{"date":1259,"close":1260},"2026-01-06",109.01000213623047,{"date":1262,"close":938},"2026-01-07",{"date":1264,"close":1265},"2026-01-08",108.56999969482422,{"date":1267,"close":1268},"2026-01-09",107.30999755859375,{"date":1270,"close":1271},"2026-01-12",106.83999633789062,{"date":1273,"close":1131},"2026-01-13",{"date":1275,"close":1276},"2026-01-14",106.08000183105469,{"date":1278,"close":1279},"2026-01-15",107.31999969482422,{"date":1281,"close":1257},"2026-01-16",{"date":1283,"close":1284},"2026-01-20",103.68000030517578,{"date":1286,"close":1098},"2026-01-21",{"date":1288,"close":1289},"2026-01-22",107.0999984741211,{"date":1291,"close":1033},"2026-01-23",{"date":1293,"close":1294},"2026-01-26",106.08999633789062,{"date":1296,"close":572},"2026-01-27",{"date":1298,"close":1299},"2026-01-28",105.25,{"date":1301,"close":1302},"2026-01-29",104.81999969482422,{"date":1304,"close":1305},"2026-01-30",105.68000030517578,{"date":1307,"close":1308},"2026-02-02",106.6500015258789,{"date":1310,"close":1151},"2026-02-03",{"date":1312,"close":1313},"2026-02-04",97.0199966430664,{"date":1315,"close":1316},"2026-02-05",92.0199966430664,{"date":1318,"close":1319},"2026-02-06",94.58000183105469,{"date":1321,"close":1322},"2026-02-09",95.80999755859375,{"date":1324,"close":1325},"2026-02-10",96.63999938964844,{"date":1327,"close":1328},"2026-02-11",93.79000091552734,{"date":1330,"close":1331},"2026-02-12",93.16000366210938,{"date":1333,"close":1334},"2026-02-13",93.76000213623047,{"date":1336,"close":1337},"2026-02-17",93.80999755859375,{"date":1339,"close":1340},"2026-02-18",94.93000030517578,{"date":1342,"close":1343},"2026-02-19",94.36000061035156,{"date":1345,"close":1346},"2026-02-20",95.37999725341797,{"date":1348,"close":1349},"2026-02-23",93.05999755859375,{"date":1351,"close":1352},"2026-02-24",94.80000305175781,{"date":1354,"close":1355},"2026-02-25",95.2699966430664,{"date":1357,"close":1358},"2026-02-26",96.45999908447266,{"date":1360,"close":1361},"2026-02-27",94.62999725341797,{"date":1363,"close":1364},"2026-03-02",94.91999816894531,{"date":1366,"close":1367},"2026-03-03",93.41999816894531,{"date":1369,"close":1370},"2026-03-04",91.98999786376953,{"date":1372,"close":1373},"2026-03-05",92.04000091552734,{"date":1375,"close":1376},"2026-03-06",90.4000015258789,{"date":1378,"close":1379},"2026-03-09",90.55000305175781,{"date":1381,"close":1382},"2026-03-10",89.13999938964844,{"date":1384,"close":1385},"2026-03-11",89.33000183105469,{"date":1387,"close":1388},"2026-03-12",87.91000366210938,{"date":1390,"close":1391},"2026-03-13",88.58999633789062,{"date":1393,"close":1394},"2026-03-16",87.37999725341797,{"date":1396,"close":642},"2026-03-17",{"date":1398,"close":1399},"2026-03-18",87.51000213623047,{"date":1401,"close":1402},"2026-03-19",87.08999633789062,{"date":1404,"close":1405},"2026-03-20",86.19000244140625,{"date":1407,"close":1408},"2026-03-23",87.9800033569336,{"date":1410,"close":1411},"2026-03-24",88.80000305175781,{"date":1413,"close":1414},"2026-03-25",89.58000183105469,{"date":1416,"close":1417},"2026-03-26",90.2300033569336,{"date":1419,"close":1420},"2026-03-27",88.44999694824219,{"date":1422,"close":1423},"2026-03-30",89.02999877929688,{"date":1425,"close":1426},"2026-03-31",90.13999938964844,{"date":1428,"close":1429},"2026-04-01",89.87000274658203,{"date":1431,"close":1432},"2026-04-02",90.16999816894531,{"date":1434,"close":1385},"2026-04-06",{"date":1436,"close":1437},"2026-04-07",89.22000122070312,{"date":1439,"close":1440},"2026-04-08",91.80999755859375,{"date":1442,"close":1443},"2026-04-09",92.16000366210938,{"date":1445,"close":1446},"2026-04-10",91.48999786376953,{"date":1448,"close":1449},"2026-04-13",94.37000274658203,{"date":1451,"close":1452},"2026-04-14",95.83999633789062,{"date":1454,"close":1455},"2026-04-15",96.11000061035156,{"date":1457,"close":1458},"2026-04-16",95.75,{"date":1460,"close":1461},"2026-04-17",96.9800033569336,{"date":1463,"close":1464},"2026-04-20",98.0999984741211,{"date":1466,"close":1467},"2026-04-21",99.13999938964844,{"date":1469,"close":1470},"2026-04-22",100.23999786376953,{"date":1472,"close":1473},"2026-04-23",99.48999786376953,{"date":1475,"close":1476},"2026-04-24",99.05999755859375,{"date":1478,"close":1479},"2026-04-27",101.36000061035156,{"date":236,"close":1481},100.7699966430664,{"date":1483,"close":1484},"2026-04-29",100.47000122070312,{"date":1486,"close":1487},"2026-04-30",102.87999725341797,{"date":1489,"close":1490},"2026-05-01",103.41999816894531,{"date":1492,"close":1493},"2026-05-04",103.08000183105469,{"date":1495,"close":1496},"2026-05-05",104.11000061035156,{"date":1498,"close":1098},"2026-05-06",{"date":1500,"close":1501},"2026-05-07",103.58999633789062,{"date":154,"close":1503},105.33000183105469,{"date":1505,"close":1244},"2026-05-11",{"date":1507,"close":1508},"2026-05-12",102.83999633789062,{"date":137,"close":1510},103.01000213623047,{"date":1512,"close":1513},"2026-05-14",102.41000366210938,{"date":1515,"close":1516},"2026-05-15",102.01000213623047,{"date":1518,"close":1145},"2026-05-18",{"date":1520,"close":1166},"2026-05-19",{"date":1522,"close":1523},"2026-05-20",101.83000183105469,{"date":1525,"close":1526},"2026-05-21",101.94999694824219,{"date":1528,"close":1529},"2026-05-22",103.38999938964844,{"date":1531,"close":1532},"2026-05-26",103.81999969482422,{"date":1534,"close":1535},"2026-05-27",104.5,{"date":1537,"close":1122},"2026-05-28",{"date":1539,"close":991},"2026-05-29",{"date":1541,"close":1225},"2026-06-01",{"date":1543,"close":1544},"2026-06-02",104.30999755859375,{"date":1546,"close":1547},"2026-06-03",104.01000213623047,{"date":1549,"close":1550},"2026-06-04",106.95999908447266,{"date":1552,"close":1048},"2026-06-05",{"date":1554,"close":1555},"2026-06-08",105.44999694824219,{"date":1557,"close":1558},"2026-06-09",105.91000366210938,{"date":1560,"close":1561},"2026-06-10",106.43000030517578,{"date":1563,"close":1564},"2026-06-11",108.2699966430664,{"date":1566,"close":1567},"2026-06-12",109.63999938964844,{"date":1569,"close":1570},"2026-06-15",108.61000061035156,{"date":1572,"close":1573},"2026-06-16",108.94000244140625,{"date":1575,"close":1576},"2026-06-17",108.12000274658203,{"date":1578,"close":1579},"2026-06-18",107.6500015258789,{"date":1581,"close":1582},"2026-06-22",107.98999786376953,{"date":1584,"close":938},"2026-06-23",{"date":1586,"close":1587},"2026-06-24",105.19999694824219,{"date":1589,"close":1590},"2026-06-25",106.33999633789062,{"date":1592,"close":1593},"2026-06-26",110.2699966430664,{"date":46,"close":1595},114.37999725341797,{"date":61,"close":1597},113.69000244140625,{"date":1599,"close":1600},"2026-07-01",116.11000061035156,{"date":1602,"close":1603},"2026-07-02",118.55000305175781,{"date":1605,"close":1606},"2026-07-06",119.12000274658203,{"date":1608,"close":1609},"2026-07-07",120.16000366210938,{"date":1611,"close":1612},"2026-07-08",117.95999908447266,{"date":1614,"close":1615},"2026-07-09",117.05000305175781,{"date":1617,"close":1603},"2026-07-10",{"date":1619,"close":1620},"2026-07-13",113.6500015258789,{"date":234,"close":1622},116.06999969482422,{"count":238,"fetchedAt":1624,"source":229},"2026-07-17T21:05:57.739Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1626},"\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>",1784322357703]