[{"data":1,"prerenderedAt":1738},["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-TRV":25,"$fyljtx7d05n73roJ7NsW6O8f644ycFNXKNcEexf3To1s":26,"ticker-mcap-TRV":288,"ticker-profile-TRV":298,"ticker-earnings-TRV":312,"ticker-congress-TRV":316,"i-lucide:info":1736},{"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":284},{"identity":28,"transactions":33,"sectorSlug":264,"relatedTickers":265},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"86312","TRAVELERS COMPANIES, INC.","Finance & Insurance","TRV",[34,50,59,68,74,88,95,104,109,114,119,127,133,139,144,152,161,168,182,189,196,203,210,216,224,230,239,246,252,258],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-24T00:00:00.000Z","0000086312-26-000154-0","4","Munson Paul E.","SVP & Corp. Controller","D",126.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978162\u002F000008631226000154\u002F0000086312-26-000154-index.htm",1525,2260.338,192424.5,"M","2026-07-22","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0000086312-26-000154-1",369.905,735.338,564105.125,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000086312-26-000156-0","Rowland David Donnay","EVP & Co-Chief Invest. Officer",132.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865043\u002F000008631226000156\u002F0000086312-26-000156-index.htm",5000,15478.629,662900.0000000001,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":73},"0000086312-26-000156-1",371.688,10478.629,1858440,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":55,"transactionDate":47,"intentLabel":83,"signalQuality":84,"insiderHistory":85},"0000086312-26-000152-0","BESSETTE ANDY F","EVP and Chief Admin Officer",368.0865,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198918\u002F000008631226000152\u002F0000086312-26-000152-index.htm",2900,21384.397,1067450.85,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},59,"2026-05-26T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":79,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":55,"transactionDate":47,"intentLabel":83,"signalQuality":84,"insiderHistory":94},"0000086312-26-000152-1",368.865,100,21284.397,36886.5,{"daysSinceLastFiling":86,"isFirstFiling":6,"priorFilingDate":87},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"2026-07-23T00:00:00.000Z","0000086312-26-000147-0","Lefebvre Mojgan M","EVP & Chief Tech & Ops Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753788\u002F000008631226000147\u002F0000086312-26-000147-index.htm",9213,1221459.54,"2026-07-21",{"cik":29,"filedAt":96,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":4,"totalValue":107,"transactionCode":55,"transactionDate":103,"intentLabel":56,"signalQuality":57,"insiderHistory":108},"0000086312-26-000147-1",368.3547,3393651.8510999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":110,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":100,"shares":112,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0000086312-26-000147-2",139.83,7100,992793.0000000001,{"cik":29,"filedAt":96,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":100,"shares":112,"sharesOwnedAfter":4,"totalValue":117,"transactionCode":55,"transactionDate":103,"intentLabel":56,"signalQuality":57,"insiderHistory":118},"0000086312-26-000147-3",368.405,2615675.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0000086312-26-000149-0","Frey Daniel S.","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751992\u002F000008631226000149\u002F0000086312-26-000149-index.htm",11037,38571.948,1543303.7100000002,{"cik":29,"filedAt":96,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":55,"transactionDate":103,"intentLabel":56,"signalQuality":57,"insiderHistory":132},"0000086312-26-000149-1",368.1641,27534.948,4063427.1717000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":134,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":123,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0000086312-26-000149-2",172.5,3000,30534.948,517500,{"cik":29,"filedAt":96,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":123,"shares":136,"sharesOwnedAfter":130,"totalValue":142,"transactionCode":55,"transactionDate":103,"intentLabel":56,"signalQuality":57,"insiderHistory":143},"0000086312-26-000149-3",368.525,1105575,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0000086312-26-000150-0","Klein Michael Frederick","EVP & President, Personal Ins.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689571\u002F000008631226000150\u002F0000086312-26-000150-index.htm",6000,51124.787,838980.0000000001,{"cik":29,"filedAt":96,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":148,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":55,"transactionDate":103,"intentLabel":83,"signalQuality":84,"insiderHistory":158},"0000086312-26-000150-1",364.9033,125,50999.787,45612.9125,{"daysSinceLastFiling":159,"isFirstFiling":6,"priorFilingDate":160},57,"2026-05-27T00:00:00.000Z",{"cik":29,"filedAt":96,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":148,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":55,"transactionDate":103,"intentLabel":56,"signalQuality":57,"insiderHistory":167},"0000086312-26-000150-2",366.1189,5875,45124.787,2150948.5375,{"daysSinceLastFiling":159,"isFirstFiling":6,"priorFilingDate":160},{"cik":29,"filedAt":169,"filingId":170,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-07-01T00:00:00.000Z","0000086312-26-000136-0","Robinson Elizabeth","",330.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687218\u002F000008631226000136\u002F0000086312-26-000136-index.htm",132.53,12561.986,43750.8036,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":169,"filingId":183,"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":184,"ownerTitle":172,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"0000086312-26-000134-0","Golden Russell G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1977982\u002F000008631226000134\u002F0000086312-26-000134-index.htm",140.1,5599.757,46249.812,{"cik":29,"filedAt":160,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":195,"intentLabel":48,"signalQuality":49},"0000086312-26-000129-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689571\u002F000008631226000129\u002F0000086312-26-000129-index.htm",10000,55124.787,1325800.0000000002,"2026-05-26",{"cik":29,"filedAt":160,"filingId":197,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":198,"rawFilingUrl":191,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":55,"transactionDate":195,"intentLabel":83,"signalQuality":84,"insiderHistory":202},"0000086312-26-000129-1",307.1003,6069,49055.787,1863791.7207,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":160,"filingId":204,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":205,"rawFilingUrl":191,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":55,"transactionDate":195,"intentLabel":83,"signalQuality":84,"insiderHistory":209},"0000086312-26-000129-2",308.333,2412,46643.787,743699.1960000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":160,"filingId":211,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":212,"rawFilingUrl":191,"shares":213,"sharesOwnedAfter":165,"totalValue":214,"transactionCode":55,"transactionDate":195,"intentLabel":83,"signalQuality":84,"insiderHistory":215},"0000086312-26-000129-3",308.792,1519,469055.04799999995,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":217,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":218,"rawFilingUrl":219,"shares":220,"sharesOwnedAfter":221,"totalValue":222,"transactionCode":46,"transactionDate":223,"intentLabel":48,"signalQuality":49},"0000086312-26-000127-0",189.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198918\u002F000008631226000127\u002F0000086312-26-000127-index.htm",4255,28539.397,804237.5499999999,"2026-05-22",{"cik":29,"filedAt":87,"filingId":225,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":226,"rawFilingUrl":219,"shares":220,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":55,"transactionDate":223,"intentLabel":56,"signalQuality":57,"insiderHistory":229},"0000086312-26-000127-1",308.11,24284.397,1311008.05,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":231,"filingId":232,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":235,"shares":236,"sharesOwnedAfter":25,"totalValue":237,"transactionCode":46,"transactionDate":238,"intentLabel":48,"signalQuality":49},"2026-02-05T00:00:00.000Z","0000086312-26-000047-0","Schnitzer Alan D","Chairman and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F86312\u002F000008631226000047\u002F0000086312-26-000047-index.htm",216246,27285920.28,"2026-02-04",{"cik":29,"filedAt":231,"filingId":240,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":235,"shares":242,"sharesOwnedAfter":25,"totalValue":243,"transactionCode":244,"transactionDate":238,"intentLabel":245,"signalQuality":181},"0000086312-26-000047-1",294.36,160513,47248606.68,"F","Tax withholding",{"cik":29,"filedAt":231,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":248,"rawFilingUrl":235,"shares":249,"sharesOwnedAfter":25,"totalValue":250,"transactionCode":55,"transactionDate":238,"intentLabel":83,"signalQuality":84,"insiderHistory":251},"0000086312-26-000047-2",294.1802,26509,7798422.921800001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":231,"filingId":253,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":254,"rawFilingUrl":235,"shares":255,"sharesOwnedAfter":25,"totalValue":256,"transactionCode":55,"transactionDate":238,"intentLabel":83,"signalQuality":84,"insiderHistory":257},"0000086312-26-000047-3",295.0001,23078,6808012.3078,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":231,"filingId":259,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":260,"rawFilingUrl":235,"shares":261,"sharesOwnedAfter":25,"totalValue":262,"transactionCode":55,"transactionDate":238,"intentLabel":83,"signalQuality":84,"insiderHistory":263},"0000086312-26-000047-4",295.8154,6146,1818081.4484,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[266,269,272,275,278,281],{"ticker":267,"issuerName":268},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":270,"issuerName":271},"COIN","Coinbase Global, Inc.",{"ticker":273,"issuerName":274},"TRUP","TRUPANION, INC.",{"ticker":276,"issuerName":277},"CRCL","Circle Internet Group, Inc.",{"ticker":279,"issuerName":280},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":282,"issuerName":283},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":285,"fetchedAt":286,"source":287},30,"2026-07-25T00:15:35.838Z","sqlite",{"data":289,"meta":295},{"value":290,"quality":291,"closeDate":292,"ageDays":293,"sharesAsOf":294},80033082066.10583,"fresh","2026-07-23",2,"2026-04-09",{"count":296,"fetchedAt":297,"source":287},1,"2026-07-25T00:15:35.840Z",{"data":299,"meta":311},{"ticker":32,"ceo":300,"industry":301,"fullTimeEmployees":302,"ipoDate":303,"country":304,"state":305,"city":306,"website":307,"exchangeShort":25,"marketCap":25,"beta":308,"range52w":309,"fetchedAt":310},"Alan David Schnitzer","Insurance - Property & Casualty",34000,"1975-11-17","US","NY","New York City","https:\u002F\u002Fwww.travelers.com",0.495,"249.19-313.12","2026-06-10T08:00:31.477Z",{"count":296,"fetchedAt":297,"source":287},{"data":313,"meta":315},{"ticker":32,"points":314},[],{"count":296,"fetchedAt":297,"source":287},{"data":317,"meta":1734},{"congressTrades":318,"insiderTrades":337,"priceHistory":368,"ticker":32},[319],{"amountLabel":320,"amountMax":321,"amountMid":322,"amountMin":323,"assetDescription":324,"assetType":325,"chamber":326,"district":327,"disclosureDate":328,"filingId":329,"ingestedAt":330,"memberName":331,"memberSlug":332,"owner":333,"party":40,"sourceLink":334,"ticker":32,"transactionDate":335,"type":336},"$1,001 - $15,000",15000,8001,1001,"The Travelers Companies Inc","Stock","house","CA17","2026-07-08","ro-khanna|TRV|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T16:01:01.313Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",[338,339,340,341,342,343,344,345,346,347,348,349,350,351,352,353,354,355,356,357,358,359,360,361,362,363,364,365,366,367],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":79,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":4,"totalValue":107,"transactionCode":55,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":110,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":100,"shares":112,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":100,"shares":112,"sharesOwnedAfter":4,"totalValue":117,"transactionCode":55,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":55,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":134,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":123,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":123,"shares":136,"sharesOwnedAfter":130,"totalValue":142,"transactionCode":55,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":148,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":55,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":148,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":55,"transactionDate":103},{"cik":29,"filedAt":169,"filingId":170,"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":171,"ownerTitle":172,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":169,"filingId":183,"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":184,"ownerTitle":172,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":160,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":195},{"cik":29,"filedAt":160,"filingId":197,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":198,"rawFilingUrl":191,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":55,"transactionDate":195},{"cik":29,"filedAt":160,"filingId":204,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":205,"rawFilingUrl":191,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":55,"transactionDate":195},{"cik":29,"filedAt":160,"filingId":211,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":212,"rawFilingUrl":191,"shares":213,"sharesOwnedAfter":165,"totalValue":214,"transactionCode":55,"transactionDate":195},{"cik":29,"filedAt":87,"filingId":217,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":218,"rawFilingUrl":219,"shares":220,"sharesOwnedAfter":221,"totalValue":222,"transactionCode":46,"transactionDate":223},{"cik":29,"filedAt":87,"filingId":225,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":226,"rawFilingUrl":219,"shares":220,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":55,"transactionDate":223},{"cik":29,"filedAt":231,"filingId":232,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":235,"shares":236,"sharesOwnedAfter":25,"totalValue":237,"transactionCode":46,"transactionDate":238},{"cik":29,"filedAt":231,"filingId":240,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":235,"shares":242,"sharesOwnedAfter":25,"totalValue":243,"transactionCode":244,"transactionDate":238},{"cik":29,"filedAt":231,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":248,"rawFilingUrl":235,"shares":249,"sharesOwnedAfter":25,"totalValue":250,"transactionCode":55,"transactionDate":238},{"cik":29,"filedAt":231,"filingId":253,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":254,"rawFilingUrl":235,"shares":255,"sharesOwnedAfter":25,"totalValue":256,"transactionCode":55,"transactionDate":238},{"cik":29,"filedAt":231,"filingId":259,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":233,"ownerTitle":234,"ownershipType":40,"pricePerShare":260,"rawFilingUrl":235,"shares":261,"sharesOwnedAfter":25,"totalValue":262,"transactionCode":55,"transactionDate":238},[369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1618,1620,1623,1626,1629,1632,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1690,1693,1696,1699,1702,1704,1707,1710,1713,1716,1719,1722,1725,1728,1730,1732],{"date":370,"close":371},"2021-07-30",148.9199981689453,{"date":373,"close":374},"2021-08-06",152.82000732421875,{"date":376,"close":377},"2021-08-13",156.30999755859375,{"date":379,"close":380},"2021-08-20",160.83999633789062,{"date":382,"close":383},"2021-08-27",162.08999633789062,{"date":385,"close":386},"2021-09-03",159.1699981689453,{"date":388,"close":389},"2021-09-10",156.36000061035156,{"date":391,"close":392},"2021-09-17",156.2899932861328,{"date":394,"close":395},"2021-09-24",156.4600067138672,{"date":397,"close":398},"2021-10-01",152.4199981689453,{"date":400,"close":401},"2021-10-08",157.3300018310547,{"date":403,"close":404},"2021-10-15",155.63999938964844,{"date":406,"close":407},"2021-10-22",162.3699951171875,{"date":409,"close":410},"2021-10-29",160.8800048828125,{"date":412,"close":413},"2021-11-05",159.60000610351562,{"date":415,"close":416},"2021-11-12",157.4199981689453,{"date":418,"close":419},"2021-11-19",152.52999877929688,{"date":421,"close":422},"2021-11-26",153.66000366210938,{"date":424,"close":425},"2021-12-03",149.16000366210938,{"date":427,"close":428},"2021-12-10",154.25,{"date":430,"close":431},"2021-12-17",158.19000244140625,{"date":433,"close":434},"2021-12-23",154.64999389648438,{"date":436,"close":437},"2021-12-31",156.42999267578125,{"date":439,"close":440},"2022-01-07",166.24000549316406,{"date":442,"close":443},"2022-01-14",163.2100067138672,{"date":445,"close":446},"2022-01-21",162.61000061035156,{"date":448,"close":449},"2022-01-28",166.82000732421875,{"date":451,"close":452},"2022-02-04",171.89999389648438,{"date":454,"close":455},"2022-02-11",171.75999450683594,{"date":457,"close":458},"2022-02-18",170.6300048828125,{"date":460,"close":461},"2022-02-25",173.44000244140625,{"date":463,"close":464},"2022-03-04",173.39999389648438,{"date":466,"close":467},"2022-03-11",173.72999572753906,{"date":469,"close":470},"2022-03-18",180.30999755859375,{"date":472,"close":473},"2022-03-25",187.75,{"date":475,"close":476},"2022-04-01",185.25,{"date":478,"close":479},"2022-04-08",184.86000061035156,{"date":481,"close":482},"2022-04-14",184.24000549316406,{"date":484,"close":485},"2022-04-22",173.11000061035156,{"date":487,"close":488},"2022-04-29",171.05999755859375,{"date":490,"close":491},"2022-05-06",171.63999938964844,{"date":493,"close":494},"2022-05-13",172.77999877929688,{"date":496,"close":497},"2022-05-20",168.24000549316406,{"date":499,"close":500},"2022-05-27",177.8300018310547,{"date":502,"close":503},"2022-06-03",174.19000244140625,{"date":505,"close":506},"2022-06-10",169.3000030517578,{"date":508,"close":509},"2022-06-17",161.8800048828125,{"date":511,"close":512},"2022-06-24",166.72000122070312,{"date":514,"close":515},"2022-07-01",171.17999267578125,{"date":517,"close":518},"2022-07-08",169,{"date":520,"close":521},"2022-07-15",156.17999267578125,{"date":523,"close":524},"2022-07-22",156.4199981689453,{"date":526,"close":527},"2022-07-29",158.6999969482422,{"date":529,"close":530},"2022-08-05",158.9600067138672,{"date":532,"close":533},"2022-08-12",171.55999755859375,{"date":535,"close":536},"2022-08-19",172.63999938964844,{"date":538,"close":539},"2022-08-26",166.83999633789062,{"date":541,"close":542},"2022-09-02",162.6999969482422,{"date":544,"close":545},"2022-09-09",164.14999389648438,{"date":547,"close":548},"2022-09-16",162.3300018310547,{"date":550,"close":551},"2022-09-23",155.47999572753906,{"date":553,"close":554},"2022-09-30",153.1999969482422,{"date":556,"close":557},"2022-10-07",156.8800048828125,{"date":559,"close":560},"2022-10-14",163.3000030517578,{"date":562,"close":563},"2022-10-21",176.22999572753906,{"date":565,"close":566},"2022-10-28",181.9600067138672,{"date":568,"close":569},"2022-11-04",183.05999755859375,{"date":571,"close":572},"2022-11-11",181.72999572753906,{"date":574,"close":575},"2022-11-18",184.55999755859375,{"date":577,"close":578},"2022-11-25",188.91000366210938,{"date":580,"close":581},"2022-12-02",189.5399932861328,{"date":583,"close":584},"2022-12-09",185.64999389648438,{"date":586,"close":587},"2022-12-16",182.8000030517578,{"date":589,"close":590},"2022-12-23",189.47999572753906,{"date":592,"close":593},"2022-12-30",187.49000549316406,{"date":595,"close":596},"2023-01-06",193.8699951171875,{"date":598,"close":599},"2023-01-13",193.9199981689453,{"date":601,"close":602},"2023-01-20",185.3300018310547,{"date":604,"close":605},"2023-01-27",188.75999450683594,{"date":607,"close":608},"2023-02-03",182.75999450683594,{"date":610,"close":611},"2023-02-10",186.75,{"date":613,"close":614},"2023-02-17",185.75,{"date":616,"close":602},"2023-02-24",{"date":618,"close":619},"2023-03-03",183.58999633789062,{"date":621,"close":622},"2023-03-10",175.67999267578125,{"date":624,"close":625},"2023-03-17",165.02999877929688,{"date":627,"close":628},"2023-03-24",164.91000366210938,{"date":630,"close":631},"2023-03-31",171.41000366210938,{"date":633,"close":634},"2023-04-06",171.27000427246094,{"date":636,"close":637},"2023-04-14",168.3699951171875,{"date":639,"close":640},"2023-04-21",179.5,{"date":642,"close":643},"2023-04-28",181.13999938964844,{"date":645,"close":646},"2023-05-05",182.3000030517578,{"date":648,"close":649},"2023-05-12",182.08999633789062,{"date":651,"close":652},"2023-05-19",183.72000122070312,{"date":654,"close":655},"2023-05-26",172.2899932861328,{"date":657,"close":658},"2023-06-02",175.1300048828125,{"date":660,"close":661},"2023-06-09",175.60000610351562,{"date":663,"close":664},"2023-06-16",176.75,{"date":666,"close":667},"2023-06-23",173.72000122070312,{"date":669,"close":670},"2023-06-30",173.66000366210938,{"date":672,"close":673},"2023-07-07",171.64999389648438,{"date":675,"close":676},"2023-07-14",165.9499969482422,{"date":678,"close":679},"2023-07-21",172.82000732421875,{"date":681,"close":682},"2023-07-28",173.25999450683594,{"date":684,"close":685},"2023-08-04",168.64999389648438,{"date":687,"close":688},"2023-08-11",166.86000061035156,{"date":690,"close":691},"2023-08-18",162.47000122070312,{"date":693,"close":694},"2023-08-25",161.63999938964844,{"date":696,"close":697},"2023-09-01",162.3000030517578,{"date":699,"close":700},"2023-09-08",159.88999938964844,{"date":702,"close":703},"2023-09-15",164.8000030517578,{"date":705,"close":706},"2023-09-22",167.83999633789062,{"date":708,"close":709},"2023-09-29",163.30999755859375,{"date":711,"close":712},"2023-10-06",162.9499969482422,{"date":714,"close":715},"2023-10-13",164.2100067138672,{"date":717,"close":718},"2023-10-20",161.58999633789062,{"date":720,"close":721},"2023-10-27",160.67999267578125,{"date":723,"close":724},"2023-11-03",168.41000366210938,{"date":726,"close":727},"2023-11-10",169.9600067138672,{"date":729,"close":730},"2023-11-17",171.82000732421875,{"date":732,"close":733},"2023-11-24",177.5399932861328,{"date":735,"close":736},"2023-12-01",181.97999572753906,{"date":738,"close":739},"2023-12-08",181.25999450683594,{"date":741,"close":742},"2023-12-15",182.80999755859375,{"date":744,"close":745},"2023-12-22",185.8000030517578,{"date":747,"close":748},"2023-12-29",190.49000549316406,{"date":750,"close":751},"2024-01-05",193.07000732421875,{"date":753,"close":754},"2024-01-12",195.55999755859375,{"date":756,"close":757},"2024-01-19",211.6699981689453,{"date":759,"close":760},"2024-01-26",211.42999267578125,{"date":762,"close":763},"2024-02-02",214.82000732421875,{"date":765,"close":766},"2024-02-09",214.5,{"date":768,"close":769},"2024-02-16",217.52999877929688,{"date":771,"close":772},"2024-02-23",220.9600067138672,{"date":774,"close":775},"2024-03-01",218.82000732421875,{"date":777,"close":778},"2024-03-08",218.4499969482422,{"date":780,"close":781},"2024-03-15",220.92999267578125,{"date":783,"close":784},"2024-03-22",224.4499969482422,{"date":786,"close":787},"2024-03-28",230.13999938964844,{"date":789,"close":790},"2024-04-05",230.88999938964844,{"date":792,"close":793},"2024-04-12",221.10000610351562,{"date":795,"close":796},"2024-04-19",214.07000732421875,{"date":798,"close":799},"2024-04-26",213.4499969482422,{"date":801,"close":802},"2024-05-03",213.85000610351562,{"date":804,"close":805},"2024-05-10",218.5,{"date":807,"close":808},"2024-05-17",219.7100067138672,{"date":810,"close":811},"2024-05-24",213.3300018310547,{"date":813,"close":814},"2024-05-31",215.6999969482422,{"date":816,"close":817},"2024-06-07",212.9499969482422,{"date":819,"close":820},"2024-06-14",205.85000610351562,{"date":822,"close":823},"2024-06-21",209.8000030517578,{"date":825,"close":826},"2024-06-28",203.33999633789062,{"date":828,"close":829},"2024-07-05",201.8699951171875,{"date":831,"close":832},"2024-07-12",211.60000610351562,{"date":834,"close":835},"2024-07-19",203.47999572753906,{"date":837,"close":802},"2024-07-26",{"date":839,"close":840},"2024-08-02",214.52999877929688,{"date":842,"close":843},"2024-08-09",212.47999572753906,{"date":845,"close":846},"2024-08-16",216.57000732421875,{"date":848,"close":849},"2024-08-23",221.82000732421875,{"date":851,"close":852},"2024-08-30",228.07000732421875,{"date":854,"close":855},"2024-09-06",234.4600067138672,{"date":857,"close":858},"2024-09-13",237.8300018310547,{"date":860,"close":861},"2024-09-20",238.52999877929688,{"date":863,"close":864},"2024-09-27",236.11000061035156,{"date":866,"close":867},"2024-10-04",236.2100067138672,{"date":869,"close":870},"2024-10-11",236.5800018310547,{"date":872,"close":873},"2024-10-18",265.45001220703125,{"date":875,"close":876},"2024-10-25",250.5,{"date":878,"close":879},"2024-11-01",245.63999938964844,{"date":881,"close":882},"2024-11-08",256.8900146484375,{"date":884,"close":885},"2024-11-15",260.82000732421875,{"date":887,"close":888},"2024-11-22",262.4700012207031,{"date":890,"close":891},"2024-11-29",266.0400085449219,{"date":893,"close":894},"2024-12-06",261.1499938964844,{"date":896,"close":897},"2024-12-13",246.3000030517578,{"date":899,"close":900},"2024-12-20",240.75999450683594,{"date":902,"close":903},"2024-12-27",241.41000366210938,{"date":905,"close":906},"2025-01-03",242.2899932861328,{"date":908,"close":909},"2025-01-10",232.42999267578125,{"date":911,"close":912},"2025-01-17",239.52000427246094,{"date":914,"close":915},"2025-01-24",241.86000061035156,{"date":917,"close":918},"2025-01-31",245.17999267578125,{"date":920,"close":921},"2025-02-07",245.19000244140625,{"date":923,"close":924},"2025-02-14",238.3000030517578,{"date":926,"close":927},"2025-02-21",240.02999877929688,{"date":929,"close":930},"2025-02-28",258.489990234375,{"date":932,"close":933},"2025-03-07",257.70001220703125,{"date":935,"close":936},"2025-03-14",260.9100036621094,{"date":938,"close":939},"2025-03-21",256.70001220703125,{"date":941,"close":942},"2025-03-28",261.7900085449219,{"date":944,"close":945},"2025-04-04",242.25999450683594,{"date":947,"close":948},"2025-04-11",245.1300048828125,{"date":950,"close":951},"2025-04-17",255.86000061035156,{"date":953,"close":954},"2025-04-25",259.1600036621094,{"date":956,"close":957},"2025-05-02",267.4100036621094,{"date":959,"close":960},"2025-05-09",269.75,{"date":962,"close":963},"2025-05-16",273.6300048828125,{"date":965,"close":966},"2025-05-23",271.0400085449219,{"date":968,"close":969},"2025-05-30",275.70001220703125,{"date":971,"close":972},"2025-06-06",273.69000244140625,{"date":974,"close":975},"2025-06-13",263.4700012207031,{"date":977,"close":978},"2025-06-20",264.9800109863281,{"date":980,"close":981},"2025-06-27",263.30999755859375,{"date":983,"close":984},"2025-07-03",264.1300048828125,{"date":986,"close":987},"2025-07-11",254.47999572753906,{"date":989,"close":990},"2025-07-18",265.9700012207031,{"date":992,"close":993},"2025-07-22",266.7799987792969,{"date":995,"close":996},"2025-07-23",264.739990234375,{"date":998,"close":999},"2025-07-24",261.989990234375,{"date":1001,"close":1002},"2025-07-25",261.04998779296875,{"date":1004,"close":1005},"2025-07-28",254.91000366210938,{"date":1007,"close":1008},"2025-07-29",259.82000732421875,{"date":1010,"close":1011},"2025-07-30",258.9200134277344,{"date":1013,"close":1014},"2025-07-31",260.239990234375,{"date":1016,"close":1017},"2025-08-01",258.32000732421875,{"date":1019,"close":1020},"2025-08-04",263,{"date":1022,"close":1023},"2025-08-05",265.1700134277344,{"date":1025,"close":1026},"2025-08-06",267.5799865722656,{"date":1028,"close":1029},"2025-08-07",265.3599853515625,{"date":1031,"close":1032},"2025-08-08",264.8699951171875,{"date":1034,"close":1035},"2025-08-11",264.260009765625,{"date":1037,"close":1038},"2025-08-12",263.92999267578125,{"date":1040,"close":1041},"2025-08-13",269.29998779296875,{"date":1043,"close":1044},"2025-08-14",268.5899963378906,{"date":1046,"close":1047},"2025-08-15",265.5899963378906,{"date":1049,"close":1050},"2025-08-18",264.9200134277344,{"date":1052,"close":1053},"2025-08-19",268.8699951171875,{"date":1055,"close":1056},"2025-08-20",274.3900146484375,{"date":1058,"close":1059},"2025-08-21",274.9200134277344,{"date":1061,"close":1062},"2025-08-22",276.2900085449219,{"date":1064,"close":1065},"2025-08-25",272.3399963378906,{"date":1067,"close":1068},"2025-08-26",270.8900146484375,{"date":1070,"close":1071},"2025-08-27",272.2099914550781,{"date":1073,"close":1074},"2025-08-28",270.2799987792969,{"date":1076,"close":1077},"2025-08-29",271.510009765625,{"date":1079,"close":1080},"2025-09-02",273.3500061035156,{"date":1082,"close":1083},"2025-09-03",276.54998779296875,{"date":1085,"close":1086},"2025-09-04",279.42999267578125,{"date":1088,"close":1089},"2025-09-05",275.2200012207031,{"date":1091,"close":1092},"2025-09-08",274.4800109863281,{"date":1094,"close":1095},"2025-09-09",273.54998779296875,{"date":1097,"close":1098},"2025-09-10",272.3299865722656,{"date":1100,"close":1086},"2025-09-11",{"date":1102,"close":1103},"2025-09-12",278.92999267578125,{"date":1105,"close":1106},"2025-09-15",276.29998779296875,{"date":1108,"close":1109},"2025-09-16",271.95001220703125,{"date":1111,"close":1112},"2025-09-17",275.0299987792969,{"date":1114,"close":1115},"2025-09-18",277.8999938964844,{"date":1117,"close":1118},"2025-09-19",277,{"date":1120,"close":1121},"2025-09-22",276.1099853515625,{"date":1123,"close":1124},"2025-09-23",276.260009765625,{"date":1126,"close":1127},"2025-09-24",276.6600036621094,{"date":1129,"close":1130},"2025-09-25",274.2200012207031,{"date":1132,"close":1133},"2025-09-26",277.760009765625,{"date":1135,"close":1136},"2025-09-29",276.5,{"date":1138,"close":1139},"2025-09-30",279.2200012207031,{"date":1141,"close":1142},"2025-10-01",277.239990234375,{"date":1144,"close":1145},"2025-10-02",280.0400085449219,{"date":1147,"close":1148},"2025-10-03",284.55999755859375,{"date":1150,"close":1151},"2025-10-06",282.7300109863281,{"date":1153,"close":1154},"2025-10-07",284.9700012207031,{"date":1156,"close":1157},"2025-10-08",282.760009765625,{"date":1159,"close":1160},"2025-10-09",274.4100036621094,{"date":1162,"close":1163},"2025-10-10",270.1199951171875,{"date":1165,"close":1166},"2025-10-13",270.3800048828125,{"date":1168,"close":1169},"2025-10-14",275.6400146484375,{"date":1171,"close":1172},"2025-10-15",269.45001220703125,{"date":1174,"close":1175},"2025-10-16",261.57000732421875,{"date":1177,"close":1178},"2025-10-17",262.010009765625,{"date":1180,"close":1181},"2025-10-20",265.25,{"date":1183,"close":1184},"2025-10-21",269.3399963378906,{"date":1186,"close":1187},"2025-10-22",268.489990234375,{"date":1189,"close":1190},"2025-10-23",269.1000061035156,{"date":1192,"close":1193},"2025-10-24",269.8900146484375,{"date":1195,"close":1196},"2025-10-27",270.3399963378906,{"date":1198,"close":1199},"2025-10-28",268.1300048828125,{"date":1201,"close":1202},"2025-10-29",267.9100036621094,{"date":1204,"close":1205},"2025-10-30",271.010009765625,{"date":1207,"close":1208},"2025-10-31",268.6199951171875,{"date":1210,"close":1211},"2025-11-03",267.6600036621094,{"date":1213,"close":1214},"2025-11-04",277.2799987792969,{"date":1216,"close":1217},"2025-11-05",276.6499938964844,{"date":1219,"close":1124},"2025-11-06",{"date":1221,"close":1222},"2025-11-07",279.80999755859375,{"date":1224,"close":1225},"2025-11-10",282.3900146484375,{"date":1227,"close":1228},"2025-11-11",286.0199890136719,{"date":1230,"close":1231},"2025-11-12",286.1300048828125,{"date":1233,"close":1234},"2025-11-13",287.4200134277344,{"date":1236,"close":1237},"2025-11-14",287.2900085449219,{"date":1239,"close":1240},"2025-11-17",284.510009765625,{"date":1242,"close":1243},"2025-11-18",286.8500061035156,{"date":1245,"close":1246},"2025-11-19",285.4700012207031,{"date":1248,"close":1249},"2025-11-20",287.8500061035156,{"date":1251,"close":1252},"2025-11-21",290.07000732421875,{"date":1254,"close":1255},"2025-11-24",290.8399963378906,{"date":1257,"close":1258},"2025-11-25",293.70001220703125,{"date":1260,"close":1261},"2025-11-26",294.5199890136719,{"date":1263,"close":1264},"2025-11-28",292.8599853515625,{"date":1266,"close":1267},"2025-12-01",290.5,{"date":1269,"close":1270},"2025-12-02",288.5199890136719,{"date":1272,"close":1273},"2025-12-03",284.2699890136719,{"date":1275,"close":1276},"2025-12-04",282.8500061035156,{"date":1278,"close":1279},"2025-12-05",280.8900146484375,{"date":1281,"close":1282},"2025-12-08",279.8699951171875,{"date":1284,"close":1285},"2025-12-09",279.1600036621094,{"date":1287,"close":1288},"2025-12-10",278.3500061035156,{"date":1290,"close":1291},"2025-12-11",282.8800048828125,{"date":1293,"close":1294},"2025-12-12",285.30999755859375,{"date":1296,"close":1297},"2025-12-15",290.5899963378906,{"date":1299,"close":1300},"2025-12-16",289.6099853515625,{"date":1302,"close":1303},"2025-12-17",291.2699890136719,{"date":1305,"close":1306},"2025-12-18",293.6499938964844,{"date":1308,"close":1309},"2025-12-19",292.9200134277344,{"date":1311,"close":1312},"2025-12-22",291.6400146484375,{"date":1314,"close":1315},"2025-12-23",292.4599914550781,{"date":1317,"close":1318},"2025-12-24",293.8399963378906,{"date":1320,"close":1321},"2025-12-26",292.1199951171875,{"date":1323,"close":1324},"2025-12-29",291.92999267578125,{"date":1326,"close":1327},"2025-12-30",292.3800048828125,{"date":1329,"close":1330},"2025-12-31",290.05999755859375,{"date":1332,"close":1333},"2026-01-02",285.19000244140625,{"date":1335,"close":1336},"2026-01-05",287.760009765625,{"date":1338,"close":1333},"2026-01-06",{"date":1340,"close":1341},"2026-01-07",283.19000244140625,{"date":1343,"close":1344},"2026-01-08",284.17999267578125,{"date":1346,"close":1347},"2026-01-09",281.9599914550781,{"date":1349,"close":1350},"2026-01-12",280.489990234375,{"date":1352,"close":1353},"2026-01-13",271.20001220703125,{"date":1355,"close":1356},"2026-01-14",272.739990234375,{"date":1358,"close":1359},"2026-01-15",271.3399963378906,{"date":1361,"close":1362},"2026-01-16",269.4200134277344,{"date":1364,"close":1365},"2026-01-20",269.6099853515625,{"date":1367,"close":1368},"2026-01-21",272.6499938964844,{"date":1370,"close":1371},"2026-01-22",278.4800109863281,{"date":1373,"close":1374},"2026-01-23",277.7200012207031,{"date":1376,"close":1377},"2026-01-26",281.7099914550781,{"date":1379,"close":1380},"2026-01-27",281.2699890136719,{"date":1382,"close":1383},"2026-01-28",282.0400085449219,{"date":1385,"close":1386},"2026-01-29",284.2900085449219,{"date":1388,"close":1240},"2026-01-30",{"date":1390,"close":1391},"2026-02-02",285.6300048828125,{"date":1393,"close":1394},"2026-02-03",288.2300109863281,{"date":238,"close":1396},295.2200012207031,{"date":1398,"close":1399},"2026-02-05",300.30999755859375,{"date":1401,"close":1402},"2026-02-06",301.489990234375,{"date":1404,"close":1405},"2026-02-09",292.82000732421875,{"date":1407,"close":1408},"2026-02-10",298.6099853515625,{"date":1410,"close":1411},"2026-02-11",299.0299987792969,{"date":1413,"close":1414},"2026-02-12",297.42999267578125,{"date":1416,"close":1417},"2026-02-13",294.2099914550781,{"date":1419,"close":1420},"2026-02-17",299.2300109863281,{"date":1422,"close":1423},"2026-02-18",298.4599914550781,{"date":1425,"close":1426},"2026-02-19",299.8999938964844,{"date":1428,"close":1429},"2026-02-20",304.92999267578125,{"date":1431,"close":1432},"2026-02-23",305.3900146484375,{"date":1434,"close":1435},"2026-02-24",305.42999267578125,{"date":1437,"close":1438},"2026-02-25",304.760009765625,{"date":1440,"close":1441},"2026-02-26",306.239990234375,{"date":1443,"close":1444},"2026-02-27",308.6400146484375,{"date":1446,"close":1447},"2026-03-02",310.6700134277344,{"date":1449,"close":1450},"2026-03-03",310.9700012207031,{"date":1452,"close":1453},"2026-03-04",312.0299987792969,{"date":1455,"close":1456},"2026-03-05",306.6400146484375,{"date":1458,"close":1459},"2026-03-06",306.30999755859375,{"date":1461,"close":1462},"2026-03-09",303.19000244140625,{"date":1464,"close":1465},"2026-03-10",302.44000244140625,{"date":1467,"close":1468},"2026-03-11",299.3999938964844,{"date":1470,"close":1471},"2026-03-12",302.010009765625,{"date":1473,"close":1474},"2026-03-13",302.489990234375,{"date":1476,"close":1477},"2026-03-16",304.6400146484375,{"date":1479,"close":1480},"2026-03-17",306.3299865722656,{"date":1482,"close":1483},"2026-03-18",299.25,{"date":1485,"close":1486},"2026-03-19",296.8399963378906,{"date":1488,"close":1489},"2026-03-20",296.6000061035156,{"date":1491,"close":1492},"2026-03-23",295.5199890136719,{"date":1494,"close":1495},"2026-03-24",293.010009765625,{"date":1497,"close":1297},"2026-03-25",{"date":1499,"close":1500},"2026-03-26",291.1300048828125,{"date":1502,"close":1503},"2026-03-27",285.2699890136719,{"date":1505,"close":1506},"2026-03-30",291.82000732421875,{"date":1508,"close":1509},"2026-03-31",291.67999267578125,{"date":1511,"close":1512},"2026-04-01",290.5299987792969,{"date":1514,"close":1515},"2026-04-02",293.989990234375,{"date":1517,"close":1518},"2026-04-06",295.54998779296875,{"date":1520,"close":1521},"2026-04-07",295.04998779296875,{"date":1523,"close":1524},"2026-04-08",301.5899963378906,{"date":294,"close":1526},303.2300109863281,{"date":1528,"close":1529},"2026-04-10",297.260009765625,{"date":1531,"close":1532},"2026-04-13",301.30999755859375,{"date":1534,"close":1535},"2026-04-14",299.5899963378906,{"date":1537,"close":1538},"2026-04-15",299.3299865722656,{"date":1540,"close":1541},"2026-04-16",298.8399963378906,{"date":1543,"close":1544},"2026-04-17",300.80999755859375,{"date":1546,"close":1547},"2026-04-20",300.7799987792969,{"date":1549,"close":1550},"2026-04-21",301.4200134277344,{"date":1552,"close":1553},"2026-04-22",301.67999267578125,{"date":1555,"close":1556},"2026-04-23",307.3299865722656,{"date":1558,"close":1559},"2026-04-24",302.7300109863281,{"date":1561,"close":1562},"2026-04-27",303.739990234375,{"date":1564,"close":1565},"2026-04-28",310.0199890136719,{"date":1567,"close":1568},"2026-04-29",302.25,{"date":1570,"close":1571},"2026-04-30",305.1400146484375,{"date":1573,"close":1574},"2026-05-01",304.7200012207031,{"date":1576,"close":1577},"2026-05-04",301.5299987792969,{"date":1579,"close":1580},"2026-05-05",301.3500061035156,{"date":1582,"close":1524},"2026-05-06",{"date":1584,"close":1585},"2026-05-07",298.94000244140625,{"date":1587,"close":1588},"2026-05-08",298.0400085449219,{"date":1590,"close":1591},"2026-05-11",297.1300048828125,{"date":1593,"close":1594},"2026-05-12",298.260009765625,{"date":1596,"close":1597},"2026-05-13",295.0199890136719,{"date":1599,"close":1600},"2026-05-14",298.2900085449219,{"date":1602,"close":1603},"2026-05-15",299.760009765625,{"date":1605,"close":1606},"2026-05-18",305.989990234375,{"date":1608,"close":1609},"2026-05-19",305.5199890136719,{"date":1611,"close":1612},"2026-05-20",306.9599914550781,{"date":1614,"close":1615},"2026-05-21",307.2300109863281,{"date":223,"close":1617},306.4599914550781,{"date":195,"close":1619},304.8399963378906,{"date":1621,"close":1622},"2026-05-27",299.94000244140625,{"date":1624,"close":1625},"2026-05-28",294.30999755859375,{"date":1627,"close":1628},"2026-05-29",291.8900146484375,{"date":1630,"close":1631},"2026-06-01",288.92999267578125,{"date":335,"close":1633},291.8599853515625,{"date":1635,"close":1636},"2026-06-03",289.95001220703125,{"date":1638,"close":1639},"2026-06-04",293.42999267578125,{"date":1641,"close":1642},"2026-06-05",303.25,{"date":1644,"close":1645},"2026-06-08",296.7300109863281,{"date":1647,"close":1648},"2026-06-09",300.25,{"date":1650,"close":1651},"2026-06-10",303.3599853515625,{"date":1653,"close":1654},"2026-06-11",303.8999938964844,{"date":1656,"close":1657},"2026-06-12",304.4599914550781,{"date":1659,"close":1660},"2026-06-15",306.4700012207031,{"date":1662,"close":1663},"2026-06-16",307.510009765625,{"date":1665,"close":1666},"2026-06-17",306.07000732421875,{"date":1668,"close":1669},"2026-06-18",307.80999755859375,{"date":1671,"close":1672},"2026-06-22",310.6099853515625,{"date":1674,"close":1675},"2026-06-23",316.9599914550781,{"date":1677,"close":1678},"2026-06-24",320.739990234375,{"date":1680,"close":1681},"2026-06-25",318.2900085449219,{"date":1683,"close":1684},"2026-06-26",327.3699951171875,{"date":1686,"close":1687},"2026-06-29",331.8800048828125,{"date":179,"close":1689},330.1199951171875,{"date":1691,"close":1692},"2026-07-01",334.6199951171875,{"date":1694,"close":1695},"2026-07-02",342.30999755859375,{"date":1697,"close":1698},"2026-07-06",339.1700134277344,{"date":1700,"close":1701},"2026-07-07",343.7300109863281,{"date":328,"close":1703},337.94000244140625,{"date":1705,"close":1706},"2026-07-09",337.4800109863281,{"date":1708,"close":1709},"2026-07-10",338.9200134277344,{"date":1711,"close":1712},"2026-07-13",341.510009765625,{"date":1714,"close":1715},"2026-07-14",336.8299865722656,{"date":1717,"close":1718},"2026-07-15",329.19000244140625,{"date":1720,"close":1721},"2026-07-16",337.82000732421875,{"date":1723,"close":1724},"2026-07-17",368.9800109863281,{"date":1726,"close":1727},"2026-07-20",368.5,{"date":103,"close":1729},369.6300048828125,{"date":47,"close":1731},372.0799865722656,{"date":292,"close":1733},376.3699951171875,{"count":296,"fetchedAt":1735,"source":287},"2026-07-25T00:15:35.867Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1737},"\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>",1784938535794]