[{"data":1,"prerenderedAt":1183},["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-UMBF":25,"$fzwzUVysVRD3rC7_E5m547s2LeiPnqjBc-OMTX9e1qDU":26,"ticker-mcap-UMBF":196,"ticker-profile-UMBF":206,"ticker-earnings-UMBF":220,"ticker-congress-UMBF":224,"i-lucide:info":1181},{"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":192},{"identity":28,"transactions":33,"sectorSlug":172,"relatedTickers":173},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"101382","UMB FINANCIAL CORP","Finance & Insurance","UMBF",[34,51,58,71,79,89,102,107,112,116,121,126,132,137,142,147,152,157,162,167],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-10T00:00:00.000Z","0000101382-26-000162-0","4","Rine James D","President","D",132.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739106\u002F000010138226000162\u002F0000101382-26-000162-index.htm",7172,62520.1751,950218.28,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0000101382-26-000162-1",133.22,1074,61446.1751,143078.28,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70},"0000101382-26-000160-0","Wilson Uma","Executive Vice President",75.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1890549\u002F000010138226000160\u002F0000101382-26-000160-index.htm",922,25336.9167,69380.5,"M","2026-06-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":72,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":68,"intentLabel":76,"signalQuality":77,"insiderHistory":78},"0000101382-26-000160-1",133.05,24414.9167,122672.1,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"0000101382-26-000161-0","Gallagher Kevin Charles","",132.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1417351\u002F000010138226000161\u002F0000101382-26-000161-index.htm",381,12222.668,50627.28,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-05T14:51:48.000Z","0000101382-26-000158-0","Murphy Timothy R.",129.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1680004\u002F000010138226000158\u002F0000101382-26-000158-index.htm",116,27576,14991.84,"A","2026-05-01","Stock award","non-discretionary",{"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":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":106,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-04T22:37:16.000Z","0000101382-26-000156-0","SCHMIDT JOHN K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184329\u002F000010138226000156\u002Fform4.xml",{"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":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":111,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-04T21:58:40.000Z","0000101382-26-000135-0","GRAVES GREG M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267879\u002F000010138226000135\u002Fform4.xml",{"cik":29,"filedAt":113,"filingId":114,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":115,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-04T21:57:16.000Z","0000101382-26-000133-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1417351\u002F000010138226000133\u002Fform4.xml",{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":120,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-04T21:55:57.000Z","0000101382-26-000131-0","Davidson Janine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810963\u002F000010138226000131\u002Fform4.xml",{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":125,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-04T21:54:12.000Z","0000101382-26-000129-0","BEERY ROBIN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1217483\u002F000010138226000129\u002Fform4.xml",{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":130,"shares":95,"sharesOwnedAfter":131,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"2026-05-04T00:00:00.000Z","0000101382-26-000151-0","SOSLAND L JOSHUA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229042\u002F000010138226000151\u002F0000101382-26-000151-index.htm",14611.5037,{"cik":29,"filedAt":127,"filingId":133,"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":134,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":135,"shares":95,"sharesOwnedAfter":136,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000145-0","Murphy Susan G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749724\u002F000010138226000145\u002F0000101382-26-000145-index.htm",12012,{"cik":29,"filedAt":127,"filingId":138,"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":139,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":140,"shares":95,"sharesOwnedAfter":141,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000137-0","Henderson Brad J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021954\u002F000010138226000137\u002F0000101382-26-000137-index.htm",1821,{"cik":29,"filedAt":127,"filingId":143,"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":144,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":145,"shares":95,"sharesOwnedAfter":146,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000149-0","ROBBINS KRIS A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229039\u002F000010138226000149\u002F0000101382-26-000149-index.htm",4791,{"cik":29,"filedAt":127,"filingId":148,"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":149,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":150,"shares":95,"sharesOwnedAfter":151,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000147-0","Peterman Tamara","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774955\u002F000010138226000147\u002F0000101382-26-000147-index.htm",10255.4635,{"cik":29,"filedAt":127,"filingId":153,"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":154,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":155,"shares":95,"sharesOwnedAfter":156,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000141-0","Gordon Lansford E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701216\u002F000010138226000141\u002F0000101382-26-000141-index.htm",8864.312,{"cik":29,"filedAt":127,"filingId":158,"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":159,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":160,"shares":95,"sharesOwnedAfter":161,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000143-0","Lazo Margaret","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982717\u002F000010138226000143\u002F0000101382-26-000143-index.htm",4562,{"cik":29,"filedAt":127,"filingId":163,"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":164,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":165,"shares":95,"sharesOwnedAfter":166,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000153-0","Williams Leroy James Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1397981\u002F000010138226000153\u002F0000101382-26-000153-index.htm",7696.3946,{"cik":29,"filedAt":127,"filingId":168,"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":169,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":170,"shares":95,"sharesOwnedAfter":171,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101},"0000101382-26-000139-0","Hopkins Jennifer K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762862\u002F000010138226000139\u002F0000101382-26-000139-index.htm",6816,"finance-insurance",[174,177,180,183,186,189],{"ticker":175,"issuerName":176},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":178,"issuerName":179},"COIN","Coinbase Global, Inc.",{"ticker":181,"issuerName":182},"TRUP","TRUPANION, INC.",{"ticker":184,"issuerName":185},"CRCL","Circle Internet Group, Inc.",{"ticker":187,"issuerName":188},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":190,"issuerName":191},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":193,"fetchedAt":194,"source":195},20,"2026-07-25T02:09:41.344Z","sqlite",{"data":197,"meta":203},{"value":198,"quality":199,"closeDate":200,"ageDays":201,"sharesAsOf":202},10570160129.250122,"fresh","2026-07-23",2,"2026-04-27",{"count":204,"fetchedAt":205,"source":195},1,"2026-07-25T02:09:41.345Z",{"data":207,"meta":219},{"ticker":32,"ceo":208,"industry":209,"fullTimeEmployees":210,"ipoDate":211,"country":212,"state":213,"city":214,"website":215,"exchangeShort":25,"marketCap":25,"beta":216,"range52w":217,"fetchedAt":218},"J. Mariner Kemper","Banks - Regional",3698,"1980-03-17","US","MO","Kansas City","https:\u002F\u002Fwww.umb.com",0.796,"98.16-136.11","2026-06-11T14:00:37.565Z",{"count":204,"fetchedAt":205,"source":195},{"data":221,"meta":223},{"ticker":32,"points":222},[],{"count":204,"fetchedAt":205,"source":195},{"data":225,"meta":1179},{"congressTrades":226,"insiderTrades":227,"priceHistory":248,"ticker":32},[],[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":35,"filingId":72,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"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":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":106,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99},{"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":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":111,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":113,"filingId":114,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":115,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":120,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":125,"shares":95,"sharesOwnedAfter":25,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":130,"shares":95,"sharesOwnedAfter":131,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":133,"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":134,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":135,"shares":95,"sharesOwnedAfter":136,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":138,"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":139,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":140,"shares":95,"sharesOwnedAfter":141,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":143,"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":144,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":145,"shares":95,"sharesOwnedAfter":146,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":148,"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":149,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":150,"shares":95,"sharesOwnedAfter":151,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":153,"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":154,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":155,"shares":95,"sharesOwnedAfter":156,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":158,"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":159,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":160,"shares":95,"sharesOwnedAfter":161,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":163,"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":164,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":165,"shares":95,"sharesOwnedAfter":166,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":127,"filingId":168,"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":169,"ownerTitle":82,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":170,"shares":95,"sharesOwnedAfter":171,"totalValue":97,"transactionCode":98,"transactionDate":99},[249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,670,673,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,748,751,754,757,760,763,765,768,770,773,776,779,782,785,788,791,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,881,884,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177],{"date":250,"close":251},"2024-05-10",82.4800033569336,{"date":253,"close":254},"2024-05-17",86.13999938964844,{"date":256,"close":257},"2024-05-24",82.80000305175781,{"date":259,"close":260},"2024-05-31",82.44000244140625,{"date":262,"close":263},"2024-06-07",80.87999725341797,{"date":265,"close":266},"2024-06-14",79.97000122070312,{"date":268,"close":269},"2024-06-21",79.5999984741211,{"date":271,"close":272},"2024-06-28",83.41999816894531,{"date":274,"close":275},"2024-07-05",81.58000183105469,{"date":277,"close":278},"2024-07-12",89.8499984741211,{"date":280,"close":281},"2024-07-19",94.70999908447266,{"date":283,"close":284},"2024-07-26",99.37999725341797,{"date":286,"close":287},"2024-08-02",93.52999877929688,{"date":289,"close":290},"2024-08-09",93.3499984741211,{"date":292,"close":293},"2024-08-16",97.37000274658203,{"date":295,"close":296},"2024-08-23",104.08000183105469,{"date":298,"close":299},"2024-08-30",103.58999633789062,{"date":301,"close":302},"2024-09-06",99.83000183105469,{"date":304,"close":305},"2024-09-13",105.12000274658203,{"date":307,"close":308},"2024-09-20",106.75,{"date":310,"close":311},"2024-09-27",104.0999984741211,{"date":313,"close":314},"2024-10-04",103.68000030517578,{"date":316,"close":317},"2024-10-11",108.98999786376953,{"date":319,"close":320},"2024-10-18",109.3499984741211,{"date":322,"close":323},"2024-10-25",104.06999969482422,{"date":325,"close":326},"2024-11-01",108.27999877929688,{"date":328,"close":329},"2024-11-08",122.11000061035156,{"date":331,"close":332},"2024-11-15",121.48999786376953,{"date":334,"close":335},"2024-11-22",125,{"date":337,"close":338},"2024-11-29",125.48999786376953,{"date":340,"close":341},"2024-12-06",124.94999694824219,{"date":343,"close":344},"2024-12-13",122.18000030517578,{"date":346,"close":347},"2024-12-20",114.61000061035156,{"date":349,"close":350},"2024-12-27",113.69000244140625,{"date":352,"close":353},"2025-01-03",113.25,{"date":355,"close":356},"2025-01-10",109.7699966430664,{"date":358,"close":359},"2025-01-17",119.58000183105469,{"date":361,"close":362},"2025-01-24",121.04000091552734,{"date":364,"close":365},"2025-01-31",117.9000015258789,{"date":367,"close":368},"2025-02-07",114.11000061035156,{"date":370,"close":371},"2025-02-14",111.86000061035156,{"date":373,"close":374},"2025-02-21",106.91000366210938,{"date":376,"close":377},"2025-02-28",110.33000183105469,{"date":379,"close":380},"2025-03-07",103.06999969482422,{"date":382,"close":383},"2025-03-14",101.41999816894531,{"date":385,"close":386},"2025-03-21",102.3499984741211,{"date":388,"close":389},"2025-03-28",100.19000244140625,{"date":391,"close":392},"2025-04-04",86.87999725341797,{"date":394,"close":395},"2025-04-11",86.4000015258789,{"date":397,"close":398},"2025-04-17",91.51000213623047,{"date":400,"close":401},"2025-04-25",95.66000366210938,{"date":403,"close":404},"2025-05-02",100.33999633789062,{"date":406,"close":407},"2025-05-09",103.0199966430664,{"date":409,"close":410},"2025-05-16",107.05000305175781,{"date":412,"close":413},"2025-05-23",101.5,{"date":415,"close":416},"2025-05-30",103.12000274658203,{"date":418,"close":419},"2025-06-06",104.79000091552734,{"date":421,"close":422},"2025-06-13",100.69999694824219,{"date":424,"close":425},"2025-06-20",100.66000366210938,{"date":427,"close":428},"2025-06-27",106.0199966430664,{"date":430,"close":431},"2025-07-03",110.3499984741211,{"date":433,"close":434},"2025-07-11",110.20999908447266,{"date":436,"close":437},"2025-07-18",109.7300033569336,{"date":439,"close":440},"2025-07-22",108.6500015258789,{"date":442,"close":443},"2025-07-23",108.23999786376953,{"date":445,"close":446},"2025-07-24",108.05000305175781,{"date":448,"close":449},"2025-07-25",108.12000274658203,{"date":451,"close":452},"2025-07-28",108.94999694824219,{"date":454,"close":455},"2025-07-29",109.19999694824219,{"date":457,"close":458},"2025-07-30",110.80000305175781,{"date":460,"close":461},"2025-07-31",109.98999786376953,{"date":463,"close":464},"2025-08-01",108.38999938964844,{"date":466,"close":467},"2025-08-04",110.55000305175781,{"date":469,"close":470},"2025-08-05",111.26000213623047,{"date":472,"close":473},"2025-08-06",110,{"date":475,"close":476},"2025-08-07",108.61000061035156,{"date":478,"close":479},"2025-08-08",110.18000030517578,{"date":481,"close":482},"2025-08-11",109.80000305175781,{"date":484,"close":485},"2025-08-12",114.55000305175781,{"date":487,"close":488},"2025-08-13",116.68000030517578,{"date":490,"close":491},"2025-08-14",117.05999755859375,{"date":493,"close":494},"2025-08-15",115.08000183105469,{"date":496,"close":497},"2025-08-18",115.66999816894531,{"date":499,"close":500},"2025-08-19",115.93000030517578,{"date":502,"close":503},"2025-08-20",115.76000213623047,{"date":505,"close":506},"2025-08-21",115.19000244140625,{"date":508,"close":509},"2025-08-22",121.58999633789062,{"date":511,"close":512},"2025-08-25",120.55999755859375,{"date":514,"close":515},"2025-08-26",122.72000122070312,{"date":517,"close":518},"2025-08-27",122.98999786376953,{"date":520,"close":521},"2025-08-28",122.25,{"date":523,"close":524},"2025-08-29",121.9000015258789,{"date":526,"close":527},"2025-09-02",121.52999877929688,{"date":529,"close":530},"2025-09-03",121.44999694824219,{"date":532,"close":533},"2025-09-04",123.62999725341797,{"date":535,"close":536},"2025-09-05",124.47000122070312,{"date":538,"close":539},"2025-09-08",125.58999633789062,{"date":541,"close":542},"2025-09-09",122.4000015258789,{"date":544,"close":545},"2025-09-10",121.98999786376953,{"date":547,"close":548},"2025-09-11",121.68000030517578,{"date":550,"close":551},"2025-09-12",120.5999984741211,{"date":553,"close":554},"2025-09-15",120.4000015258789,{"date":556,"close":557},"2025-09-16",118.88999938964844,{"date":559,"close":560},"2025-09-17",120.54000091552734,{"date":562,"close":563},"2025-09-18",124.18000030517578,{"date":565,"close":566},"2025-09-19",122.54000091552734,{"date":568,"close":569},"2025-09-22",119.51000213623047,{"date":571,"close":572},"2025-09-23",119.88999938964844,{"date":574,"close":575},"2025-09-24",118.73999786376953,{"date":577,"close":578},"2025-09-25",118.80000305175781,{"date":580,"close":581},"2025-09-26",119.43000030517578,{"date":583,"close":584},"2025-09-29",118.48999786376953,{"date":586,"close":587},"2025-09-30",118.3499984741211,{"date":589,"close":590},"2025-10-01",118.30000305175781,{"date":592,"close":590},"2025-10-02",{"date":594,"close":595},"2025-10-03",119.5,{"date":597,"close":598},"2025-10-06",119.98999786376953,{"date":600,"close":601},"2025-10-07",118.38999938964844,{"date":603,"close":604},"2025-10-08",118.9800033569336,{"date":606,"close":607},"2025-10-09",118.66999816894531,{"date":609,"close":610},"2025-10-10",113.0199966430664,{"date":612,"close":613},"2025-10-13",116.20999908447266,{"date":615,"close":616},"2025-10-14",118.41999816894531,{"date":618,"close":619},"2025-10-15",116.25,{"date":621,"close":622},"2025-10-16",107.43000030517578,{"date":624,"close":625},"2025-10-17",108.8499984741211,{"date":627,"close":628},"2025-10-20",112.36000061035156,{"date":630,"close":631},"2025-10-21",111.87000274658203,{"date":633,"close":634},"2025-10-22",111.4000015258789,{"date":636,"close":637},"2025-10-23",111.16999816894531,{"date":639,"close":640},"2025-10-24",113.56999969482422,{"date":642,"close":643},"2025-10-27",112.44000244140625,{"date":645,"close":646},"2025-10-28",112.29000091552734,{"date":648,"close":649},"2025-10-29",108.68000030517578,{"date":651,"close":652},"2025-10-30",107.5199966430664,{"date":654,"close":655},"2025-10-31",106.87999725341797,{"date":657,"close":658},"2025-11-03",107.30999755859375,{"date":660,"close":661},"2025-11-04",106.27999877929688,{"date":663,"close":664},"2025-11-05",107.16000366210938,{"date":666,"close":667},"2025-11-06",107.05999755859375,{"date":669,"close":317},"2025-11-07",{"date":671,"close":672},"2025-11-10",110.2300033569336,{"date":674,"close":482},"2025-11-11",{"date":676,"close":677},"2025-11-12",109.80999755859375,{"date":679,"close":680},"2025-11-13",109.02999877929688,{"date":682,"close":683},"2025-11-14",108.4000015258789,{"date":685,"close":686},"2025-11-17",103.98999786376953,{"date":688,"close":689},"2025-11-18",104.16999816894531,{"date":691,"close":296},"2025-11-19",{"date":693,"close":694},"2025-11-20",104.37000274658203,{"date":696,"close":697},"2025-11-21",108.83000183105469,{"date":699,"close":700},"2025-11-24",109.20999908447266,{"date":702,"close":703},"2025-11-25",112.19999694824219,{"date":705,"close":706},"2025-11-26",112.0199966430664,{"date":708,"close":709},"2025-11-28",111.08000183105469,{"date":711,"close":712},"2025-12-01",112.44999694824219,{"date":714,"close":715},"2025-12-02",111,{"date":717,"close":718},"2025-12-03",115,{"date":720,"close":721},"2025-12-04",115.87999725341797,{"date":723,"close":724},"2025-12-05",114.94000244140625,{"date":726,"close":727},"2025-12-08",114.23999786376953,{"date":729,"close":730},"2025-12-09",113.94999694824219,{"date":732,"close":733},"2025-12-10",118.43000030517578,{"date":735,"close":736},"2025-12-11",119.87999725341797,{"date":738,"close":739},"2025-12-12",118.16999816894531,{"date":741,"close":742},"2025-12-15",119.11000061035156,{"date":744,"close":745},"2025-12-16",119.02999877929688,{"date":747,"close":604},"2025-12-17",{"date":749,"close":750},"2025-12-18",119.79000091552734,{"date":752,"close":753},"2025-12-19",118.94999694824219,{"date":755,"close":756},"2025-12-22",119.91000366210938,{"date":758,"close":759},"2025-12-23",119.20999908447266,{"date":761,"close":762},"2025-12-24",118.9000015258789,{"date":764,"close":762},"2025-12-26",{"date":766,"close":767},"2025-12-29",117.16000366210938,{"date":769,"close":488},"2025-12-30",{"date":771,"close":772},"2025-12-31",115.04000091552734,{"date":774,"close":775},"2026-01-02",116.4800033569336,{"date":777,"close":778},"2026-01-05",119.7300033569336,{"date":780,"close":781},"2026-01-06",121.43000030517578,{"date":783,"close":784},"2026-01-07",120.23999786376953,{"date":786,"close":787},"2026-01-08",122.95999908447266,{"date":789,"close":790},"2026-01-09",121.54000091552734,{"date":792,"close":604},"2026-01-12",{"date":794,"close":578},"2026-01-13",{"date":796,"close":797},"2026-01-14",120.73999786376953,{"date":799,"close":800},"2026-01-15",123.30000305175781,{"date":802,"close":803},"2026-01-16",122.06999969482422,{"date":805,"close":806},"2026-01-20",120.51000213623047,{"date":808,"close":809},"2026-01-21",126.33999633789062,{"date":811,"close":812},"2026-01-22",125.06999969482422,{"date":814,"close":815},"2026-01-23",123.16000366210938,{"date":817,"close":818},"2026-01-26",122.5,{"date":820,"close":821},"2026-01-27",124.86000061035156,{"date":823,"close":824},"2026-01-28",124.66000366210938,{"date":826,"close":827},"2026-01-29",127.2699966430664,{"date":829,"close":830},"2026-01-30",127.13999938964844,{"date":832,"close":833},"2026-02-02",128.0500030517578,{"date":835,"close":836},"2026-02-03",127.95999908447266,{"date":838,"close":839},"2026-02-04",130.97000122070312,{"date":841,"close":842},"2026-02-05",132.05999755859375,{"date":844,"close":845},"2026-02-06",134.32000732421875,{"date":847,"close":848},"2026-02-09",134.2899932861328,{"date":850,"close":851},"2026-02-10",132.8699951171875,{"date":853,"close":854},"2026-02-11",132.16000366210938,{"date":856,"close":857},"2026-02-12",128.99000549316406,{"date":859,"close":860},"2026-02-13",128.77000427246094,{"date":862,"close":863},"2026-02-17",127.7699966430664,{"date":865,"close":866},"2026-02-18",127.86000061035156,{"date":868,"close":869},"2026-02-19",126.12000274658203,{"date":871,"close":872},"2026-02-20",126.8499984741211,{"date":874,"close":875},"2026-02-23",120.05000305175781,{"date":877,"close":878},"2026-02-24",119.61000061035156,{"date":880,"close":524},"2026-02-25",{"date":882,"close":883},"2026-02-26",123.7300033569336,{"date":885,"close":721},"2026-02-27",{"date":887,"close":888},"2026-03-02",117.6500015258789,{"date":890,"close":891},"2026-03-03",117.73999786376953,{"date":893,"close":894},"2026-03-04",119.19000244140625,{"date":896,"close":897},"2026-03-05",117.45999908447266,{"date":899,"close":900},"2026-03-06",113.48999786376953,{"date":902,"close":903},"2026-03-09",113.95999908447266,{"date":905,"close":906},"2026-03-10",112.69999694824219,{"date":908,"close":909},"2026-03-11",111.7300033569336,{"date":911,"close":912},"2026-03-12",111.94000244140625,{"date":914,"close":915},"2026-03-13",110.37999725341797,{"date":917,"close":918},"2026-03-16",110.97000122070312,{"date":920,"close":921},"2026-03-17",110.70999908447266,{"date":923,"close":924},"2026-03-18",109.05999755859375,{"date":926,"close":927},"2026-03-19",109.26000213623047,{"date":929,"close":930},"2026-03-20",109.04000091552734,{"date":932,"close":933},"2026-03-23",111.11000061035156,{"date":935,"close":936},"2026-03-24",111.6500015258789,{"date":938,"close":939},"2026-03-25",112.72000122070312,{"date":941,"close":942},"2026-03-26",111.5999984741211,{"date":944,"close":945},"2026-03-27",108.95999908447266,{"date":947,"close":948},"2026-03-30",109.9800033569336,{"date":950,"close":951},"2026-03-31",112.79000091552734,{"date":953,"close":954},"2026-04-01",114.6500015258789,{"date":956,"close":772},"2026-04-02",{"date":958,"close":772},"2026-04-06",{"date":960,"close":961},"2026-04-07",116.26000213623047,{"date":963,"close":964},"2026-04-08",120.05999755859375,{"date":966,"close":967},"2026-04-09",120.80999755859375,{"date":969,"close":970},"2026-04-10",120.2300033569336,{"date":972,"close":973},"2026-04-13",120.45999908447266,{"date":975,"close":976},"2026-04-14",120.62999725341797,{"date":978,"close":979},"2026-04-15",119.87000274658203,{"date":981,"close":982},"2026-04-16",120.55000305175781,{"date":984,"close":985},"2026-04-17",123.58999633789062,{"date":987,"close":988},"2026-04-20",124.13999938964844,{"date":990,"close":991},"2026-04-21",123.04000091552734,{"date":993,"close":994},"2026-04-22",122.68000030517578,{"date":996,"close":997},"2026-04-23",123.62000274658203,{"date":999,"close":1000},"2026-04-24",122.22000122070312,{"date":202,"close":1002},124.16000366210938,{"date":1004,"close":1005},"2026-04-28",125.3499984741211,{"date":1007,"close":1008},"2026-04-29",124.22000122070312,{"date":1010,"close":1011},"2026-04-30",126.16999816894531,{"date":99,"close":1013},129.24000549316406,{"date":1015,"close":1016},"2026-05-04",129.41000366210938,{"date":1018,"close":1019},"2026-05-05",131.05999755859375,{"date":1021,"close":1022},"2026-05-06",133.9499969482422,{"date":1024,"close":1025},"2026-05-07",131.1699981689453,{"date":1027,"close":1028},"2026-05-08",131.36000061035156,{"date":1030,"close":1031},"2026-05-11",130.32000732421875,{"date":1033,"close":1034},"2026-05-12",128.97999572753906,{"date":1036,"close":1037},"2026-05-13",126.37000274658203,{"date":1039,"close":1040},"2026-05-14",127.22000122070312,{"date":1042,"close":1043},"2026-05-15",124.6500015258789,{"date":1045,"close":1046},"2026-05-18",126.81999969482422,{"date":1048,"close":1049},"2026-05-19",125.87000274658203,{"date":1051,"close":1052},"2026-05-20",130.17999267578125,{"date":1054,"close":1055},"2026-05-21",130.9499969482422,{"date":1057,"close":1058},"2026-05-22",131.2100067138672,{"date":1060,"close":1061},"2026-05-26",134.38999938964844,{"date":1063,"close":1064},"2026-05-27",131.75999450683594,{"date":1066,"close":1067},"2026-05-28",131.30999755859375,{"date":1069,"close":1070},"2026-05-29",131.25999450683594,{"date":1072,"close":1073},"2026-06-01",128.14999389648438,{"date":1075,"close":1076},"2026-06-02",129.19000244140625,{"date":1078,"close":1079},"2026-06-03",126.3499984741211,{"date":1081,"close":1082},"2026-06-04",128.6999969482422,{"date":1084,"close":1085},"2026-06-05",129.9199981689453,{"date":1087,"close":1088},"2026-06-08",129.10000610351562,{"date":47,"close":1090},131.82000732421875,{"date":68,"close":1092},131.9600067138672,{"date":1094,"close":1095},"2026-06-11",132.50999450683594,{"date":1097,"close":1098},"2026-06-12",135.3699951171875,{"date":1100,"close":1101},"2026-06-15",134.22999572753906,{"date":1103,"close":1104},"2026-06-16",135.32000732421875,{"date":1106,"close":1107},"2026-06-17",132.57000732421875,{"date":1109,"close":1110},"2026-06-18",133.05999755859375,{"date":1112,"close":1113},"2026-06-22",136.94000244140625,{"date":1115,"close":1116},"2026-06-23",139.47999572753906,{"date":1118,"close":1119},"2026-06-24",141.47000122070312,{"date":1121,"close":1122},"2026-06-25",143.41000366210938,{"date":1124,"close":1125},"2026-06-26",144.91000366210938,{"date":1127,"close":1128},"2026-06-29",141.97999572753906,{"date":1130,"close":1131},"2026-06-30",142.75999450683594,{"date":1133,"close":1134},"2026-07-01",145.64999389648438,{"date":1136,"close":1137},"2026-07-02",143.8000030517578,{"date":1139,"close":1140},"2026-07-06",144.41000366210938,{"date":1142,"close":1143},"2026-07-07",146.00999450683594,{"date":1145,"close":1146},"2026-07-08",142.0800018310547,{"date":1148,"close":1149},"2026-07-09",143.7100067138672,{"date":1151,"close":1152},"2026-07-10",144.58999633789062,{"date":1154,"close":1155},"2026-07-13",144.2899932861328,{"date":1157,"close":1158},"2026-07-14",142.61000061035156,{"date":1160,"close":1161},"2026-07-15",145.30999755859375,{"date":1163,"close":1164},"2026-07-16",148.02000427246094,{"date":1166,"close":1167},"2026-07-17",145.99000549316406,{"date":1169,"close":1170},"2026-07-20",144.5500030517578,{"date":1172,"close":1173},"2026-07-21",143.80999755859375,{"date":1175,"close":1176},"2026-07-22",140.77999877929688,{"date":200,"close":1178},139.1199951171875,{"count":204,"fetchedAt":1180,"source":195},"2026-07-25T02:09:41.368Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1182},"\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>",1784945381111]