[{"data":1,"prerenderedAt":1614},["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-USPH":25,"$fnZC5JKHVMduHVd9eepP0hI5MtjN4u4yI_Z_VdbjIrYE":26,"ticker-mcap-USPH":204,"ticker-profile-USPH":213,"ticker-earnings-USPH":227,"ticker-congress-USPH":231,"i-lucide:info":1612},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"885978","U S PHYSICAL THERAPY INC \u002FNV","Healthcare","USPH",[34,50,58,75,83,94,99,103,108,113,119,122,125,128,131,146,155,160,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-22T00:00:00.000Z","0001193125-26-277664-0","4","CURTIS JASON TRAVIS","Interim CFO","D",62.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750716\u002F000119312526277664\u002F0001193125-26-277664-index.htm",40,3893,2489.6,"F","2026-05-20","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-277646-0","REEVE GRAHAM D.","COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519948\u002F000119312526277646\u002F0001193125-26-277646-index.htm",762,29316,47426.880000000005,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71,"insiderHistory":72},"2026-06-10T22:36:16.000Z","0001193125-26-266197-0","Minan Peter Francis","",63.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544647\u002F000119312526266197\u002F0001193125-26-266197-index.htm",492,2923,31064.88,"P","2026-06-08","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},2,"2026-06-08T00:00:00.000Z",{"cik":29,"filedAt":59,"filingId":76,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":64,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":68,"transactionDate":81,"intentLabel":70,"signalQuality":71,"insiderHistory":82},"0001193125-26-266197-1",61.5,288,3211,17712,"2026-06-09",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"originalSubmissionDate":47,"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":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001193125-26-245238-0","4\u002FA","Harris Bernard A Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1337906\u002F000119312526245238\u002F0001193125-26-245238-index.htm",2306,20914,"A","2026-05-19","Stock award",{"cik":29,"filedAt":84,"filingId":95,"formType":86,"originalSubmissionDate":47,"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":96,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":89,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-245224-0","Gilmartin Kathleen A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741732\u002F000119312526245224\u002F0001193125-26-245224-index.htm",27092,{"cik":29,"filedAt":84,"filingId":100,"formType":86,"originalSubmissionDate":47,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":89,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-245256-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544647\u002F000119312526245256\u002F0001193125-26-245256-index.htm",2431,{"cik":29,"filedAt":84,"filingId":104,"formType":86,"originalSubmissionDate":47,"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":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":89,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-245298-0","Swanson Regg E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1412473\u002F000119312526245298\u002F0001193125-26-245298-index.htm",15492,{"cik":29,"filedAt":84,"filingId":109,"formType":86,"originalSubmissionDate":47,"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":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":89,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-245285-0","Motsenbocker Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1904253\u002F000119312526245285\u002F0001193125-26-245285-index.htm",9812,{"cik":29,"filedAt":114,"filingId":115,"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":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":89,"sharesOwnedAfter":90,"totalValue":118,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-20T00:00:00.000Z","0001193125-26-232590-0",61.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1337906\u002F000119312526232590\u002F0001193125-26-232590-index.htm",142072.66,{"cik":29,"filedAt":114,"filingId":120,"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":96,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":121,"shares":89,"sharesOwnedAfter":98,"totalValue":118,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-232573-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741732\u002F000119312526232573\u002F0001193125-26-232573-index.htm",{"cik":29,"filedAt":114,"filingId":123,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":124,"shares":89,"sharesOwnedAfter":102,"totalValue":118,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-232596-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544647\u002F000119312526232596\u002F0001193125-26-232596-index.htm",{"cik":29,"filedAt":114,"filingId":126,"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":110,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":127,"shares":89,"sharesOwnedAfter":112,"totalValue":118,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-232731-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1904253\u002F000119312526232731\u002F0001193125-26-232731-index.htm",{"cik":29,"filedAt":114,"filingId":129,"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":105,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":130,"shares":89,"sharesOwnedAfter":107,"totalValue":118,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001193125-26-232641-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1412473\u002F000119312526232641\u002F0001193125-26-232641-index.htm",{"cik":29,"filedAt":132,"filingId":133,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":142,"insiderHistory":143},"2026-03-12T00:00:00.000Z","0001193125-26-104315-0",78.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519948\u002F000119312526104315\u002F0001193125-26-104315-index.htm",662,30078,52205.32,"S","2026-03-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":144,"isFirstFiling":6,"priorFilingDate":145},1,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":145,"filingId":147,"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":52,"ownerTitle":53,"ownershipType":148,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":144,"totalValue":152,"transactionCode":139,"transactionDate":153,"intentLabel":141,"signalQuality":142,"insiderHistory":154},"0001193125-26-102296-0","I",82.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519948\u002F000119312526102296\u002F0001193125-26-102296-index.htm",1807,148625.75,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":156,"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":52,"ownerTitle":53,"ownershipType":148,"pricePerShare":157,"rawFilingUrl":150,"shares":144,"sharesOwnedAfter":4,"totalValue":157,"transactionCode":139,"transactionDate":158,"intentLabel":141,"signalQuality":142,"insiderHistory":159},"0001193125-26-102296-1",78.52,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":161,"filingId":162,"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":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":40,"transactionDate":158,"intentLabel":168,"signalQuality":49},"2026-03-10T00:00:00.000Z","0001193125-26-100453-0","HENDRICKSON CAREY P","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1482760\u002F000119312526100453\u002F0001193125-26-100453-index.htm",10000,27808,"Disposition",{"cik":29,"filedAt":170,"filingId":171,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":139,"transactionDate":153,"intentLabel":141,"signalQuality":142,"insiderHistory":179},"2026-03-09T00:00:00.000Z","0001193125-26-098618-0","Binstein Richard","EVP Gen'l Counsel & Secretary",81.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1919840\u002F000119312526098618\u002F0001193125-26-098618-index.htm",3000,24867,244920,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":186,"issuerName":187},"LLY","ELI LILLY & Co",{"ticker":189,"issuerName":190},"NTRA","Natera, Inc.",{"ticker":192,"issuerName":193},"KYMR","Kymera Therapeutics, Inc.",{"ticker":195,"issuerName":196},"GH","Guardant Health, Inc.",{"ticker":198,"issuerName":199},"PTCT","PTC THERAPEUTICS, INC.",{"count":201,"fetchedAt":202,"source":203},19,"2026-08-03T21:12:58.088Z","sqlite",{"data":205,"meta":211},{"value":206,"quality":207,"closeDate":208,"ageDays":209,"sharesAsOf":210},1203197421.1847534,"fresh","2026-07-31",3,"2026-05-08",{"count":144,"fetchedAt":212,"source":203},"2026-08-03T21:12:58.089Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"Christopher J. Reading","Medical - Care Facilities",4034,"1992-05-29","US","TX","Houston","https:\u002F\u002Fwww.usph.com",1.159,"58.19-93.5","2026-06-12T04:00:46.164Z",{"count":144,"fetchedAt":212,"source":203},{"data":228,"meta":230},{"ticker":32,"points":229},[],{"count":144,"fetchedAt":212,"source":203},{"data":232,"meta":1610},{"congressTrades":233,"insiderTrades":234,"priceHistory":254,"ticker":32},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":76,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":64,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":68,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"originalSubmissionDate":47,"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":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":95,"formType":86,"originalSubmissionDate":47,"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":96,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":89,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":100,"formType":86,"originalSubmissionDate":47,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":89,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":104,"formType":86,"originalSubmissionDate":47,"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":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":89,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":109,"formType":86,"originalSubmissionDate":47,"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":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":89,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":115,"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":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":89,"sharesOwnedAfter":90,"totalValue":118,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":120,"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":96,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":121,"shares":89,"sharesOwnedAfter":98,"totalValue":118,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":123,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":124,"shares":89,"sharesOwnedAfter":102,"totalValue":118,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":126,"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":110,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":127,"shares":89,"sharesOwnedAfter":112,"totalValue":118,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":114,"filingId":129,"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":105,"ownerTitle":62,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":130,"shares":89,"sharesOwnedAfter":107,"totalValue":118,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":132,"filingId":133,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140},{"cik":29,"filedAt":145,"filingId":147,"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":52,"ownerTitle":53,"ownershipType":148,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":144,"totalValue":152,"transactionCode":139,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":156,"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":52,"ownerTitle":53,"ownershipType":148,"pricePerShare":157,"rawFilingUrl":150,"shares":144,"sharesOwnedAfter":4,"totalValue":157,"transactionCode":139,"transactionDate":158},{"cik":29,"filedAt":161,"filingId":162,"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":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":40,"transactionDate":158},{"cik":29,"filedAt":170,"filingId":171,"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":172,"ownerTitle":173,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":139,"transactionDate":153},[255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,930,933,936,938,941,944,947,949,952,955,958,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1231,1234,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1320,1322,1325,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1567,1570,1573,1576,1579,1582,1584,1587,1590,1593,1596,1599,1602,1605,1608],{"date":256,"close":257},"2021-08-06",113.7699966430664,{"date":259,"close":260},"2021-08-13",111.7699966430664,{"date":262,"close":263},"2021-08-20",109.69999694824219,{"date":265,"close":266},"2021-08-27",117.0199966430664,{"date":268,"close":269},"2021-09-03",116.69999694824219,{"date":271,"close":272},"2021-09-10",113.70999908447266,{"date":274,"close":275},"2021-09-17",115.55000305175781,{"date":277,"close":278},"2021-09-24",115.9000015258789,{"date":280,"close":281},"2021-10-01",111.55000305175781,{"date":283,"close":284},"2021-10-08",107.75,{"date":286,"close":287},"2021-10-15",104.54000091552734,{"date":289,"close":290},"2021-10-22",106.08999633789062,{"date":292,"close":293},"2021-10-29",107.86000061035156,{"date":295,"close":296},"2021-11-05",108.94999694824219,{"date":298,"close":299},"2021-11-12",99.73999786376953,{"date":301,"close":302},"2021-11-19",91.08000183105469,{"date":304,"close":305},"2021-11-26",88.55999755859375,{"date":307,"close":308},"2021-12-03",88.62999725341797,{"date":310,"close":311},"2021-12-10",95.51000213623047,{"date":313,"close":314},"2021-12-17",97.23999786376953,{"date":316,"close":317},"2021-12-23",95.73999786376953,{"date":319,"close":320},"2021-12-31",95.55000305175781,{"date":322,"close":323},"2022-01-07",92.93000030517578,{"date":325,"close":326},"2022-01-14",95.25,{"date":328,"close":329},"2022-01-21",92.5,{"date":331,"close":332},"2022-01-28",95.19999694824219,{"date":334,"close":335},"2022-02-04",95.06999969482422,{"date":337,"close":338},"2022-02-11",98.56999969482422,{"date":340,"close":341},"2022-02-18",98.18000030517578,{"date":343,"close":344},"2022-02-25",91.05999755859375,{"date":346,"close":347},"2022-03-04",96.19999694824219,{"date":349,"close":350},"2022-03-11",94.55999755859375,{"date":352,"close":353},"2022-03-18",96.69999694824219,{"date":355,"close":356},"2022-03-25",94.63999938964844,{"date":358,"close":359},"2022-04-01",103.76000213623047,{"date":361,"close":362},"2022-04-08",99.43000030517578,{"date":364,"close":365},"2022-04-14",106.8499984741211,{"date":367,"close":368},"2022-04-22",103.73999786376953,{"date":370,"close":371},"2022-04-29",103.7699966430664,{"date":373,"close":374},"2022-05-06",102.06999969482422,{"date":376,"close":377},"2022-05-13",104.31999969482422,{"date":379,"close":380},"2022-05-20",106.30999755859375,{"date":382,"close":383},"2022-05-27",114.43000030517578,{"date":385,"close":386},"2022-06-03",111.25,{"date":388,"close":389},"2022-06-10",113.87999725341797,{"date":391,"close":392},"2022-06-17",105.9000015258789,{"date":394,"close":395},"2022-06-24",111.20999908447266,{"date":397,"close":398},"2022-07-01",112.30000305175781,{"date":400,"close":401},"2022-07-08",117.27999877929688,{"date":403,"close":404},"2022-07-15",121.26000213623047,{"date":406,"close":407},"2022-07-22",124.91000366210938,{"date":409,"close":410},"2022-07-29",129.77999877929688,{"date":412,"close":413},"2022-08-05",91.91999816894531,{"date":415,"close":416},"2022-08-12",89.04000091552734,{"date":418,"close":419},"2022-08-19",83.88999938964844,{"date":421,"close":422},"2022-08-26",83.8499984741211,{"date":424,"close":425},"2022-09-02",79.87999725341797,{"date":427,"close":428},"2022-09-09",77.98999786376953,{"date":430,"close":431},"2022-09-16",77.70999908447266,{"date":433,"close":434},"2022-09-23",74.94000244140625,{"date":436,"close":437},"2022-09-30",76.0199966430664,{"date":439,"close":440},"2022-10-07",78.97000122070312,{"date":442,"close":443},"2022-10-14",77.41999816894531,{"date":445,"close":446},"2022-10-21",81.13999938964844,{"date":448,"close":449},"2022-10-28",88.75,{"date":451,"close":452},"2022-11-04",84.66999816894531,{"date":454,"close":455},"2022-11-11",86.19000244140625,{"date":457,"close":458},"2022-11-18",86.01000213623047,{"date":460,"close":461},"2022-11-25",85.05999755859375,{"date":463,"close":464},"2022-12-02",90.91000366210938,{"date":466,"close":467},"2022-12-09",87.30000305175781,{"date":469,"close":470},"2022-12-16",84.61000061035156,{"date":472,"close":473},"2022-12-23",81.3499984741211,{"date":475,"close":476},"2022-12-30",81.02999877929688,{"date":478,"close":479},"2023-01-06",84.36000061035156,{"date":481,"close":482},"2023-01-13",89.6500015258789,{"date":484,"close":485},"2023-01-20",94.23999786376953,{"date":487,"close":488},"2023-01-27",95.41000366210938,{"date":490,"close":491},"2023-02-03",103.19000244140625,{"date":493,"close":494},"2023-02-10",98.26000213623047,{"date":496,"close":497},"2023-02-17",101.68000030517578,{"date":499,"close":500},"2023-02-24",98.75,{"date":502,"close":503},"2023-03-03",102.9000015258789,{"date":505,"close":350},"2023-03-10",{"date":507,"close":508},"2023-03-17",92.98999786376953,{"date":510,"close":511},"2023-03-24",93.48999786376953,{"date":513,"close":514},"2023-03-31",97.91000366210938,{"date":516,"close":517},"2023-04-06",100.55999755859375,{"date":519,"close":520},"2023-04-14",105.13999938964844,{"date":522,"close":523},"2023-04-21",105.26000213623047,{"date":525,"close":526},"2023-04-28",106.45999908447266,{"date":528,"close":529},"2023-05-05",114.0999984741211,{"date":531,"close":532},"2023-05-12",110.81999969482422,{"date":534,"close":535},"2023-05-19",113.87000274658203,{"date":537,"close":538},"2023-05-26",102.05999755859375,{"date":540,"close":541},"2023-06-02",106,{"date":543,"close":544},"2023-06-09",110.12000274658203,{"date":546,"close":547},"2023-06-16",115.06999969482422,{"date":549,"close":550},"2023-06-23",113.66000366210938,{"date":552,"close":553},"2023-06-30",121.38999938964844,{"date":555,"close":556},"2023-07-07",115.12999725341797,{"date":558,"close":559},"2023-07-14",119.95999908447266,{"date":561,"close":562},"2023-07-21",122.38999938964844,{"date":564,"close":565},"2023-07-28",116.80999755859375,{"date":567,"close":568},"2023-08-04",119.25,{"date":570,"close":571},"2023-08-11",109.5999984741211,{"date":573,"close":574},"2023-08-18",102.08000183105469,{"date":576,"close":577},"2023-08-25",101.02999877929688,{"date":579,"close":580},"2023-09-01",100.25,{"date":582,"close":583},"2023-09-08",93.12000274658203,{"date":585,"close":586},"2023-09-15",93.7699966430664,{"date":588,"close":589},"2023-09-22",95.33000183105469,{"date":591,"close":592},"2023-09-29",91.7300033569336,{"date":594,"close":595},"2023-10-06",91.86000061035156,{"date":597,"close":598},"2023-10-13",87.05999755859375,{"date":600,"close":601},"2023-10-20",87.54000091552734,{"date":603,"close":604},"2023-10-27",84.5,{"date":606,"close":607},"2023-11-03",84.51000213623047,{"date":609,"close":610},"2023-11-10",82.37000274658203,{"date":612,"close":613},"2023-11-17",84.70999908447266,{"date":615,"close":616},"2023-11-24",88.01000213623047,{"date":618,"close":619},"2023-12-01",87.73999786376953,{"date":621,"close":622},"2023-12-08",89.56999969482422,{"date":624,"close":625},"2023-12-15",88.9800033569336,{"date":627,"close":628},"2023-12-22",94.55000305175781,{"date":630,"close":631},"2023-12-29",93.13999938964844,{"date":633,"close":634},"2024-01-05",92.79000091552734,{"date":636,"close":637},"2024-01-12",94.6500015258789,{"date":639,"close":640},"2024-01-19",93.44000244140625,{"date":642,"close":643},"2024-01-26",94.1500015258789,{"date":645,"close":646},"2024-02-02",94.37000274658203,{"date":648,"close":649},"2024-02-09",95.81999969482422,{"date":651,"close":652},"2024-02-16",101.69999694824219,{"date":654,"close":655},"2024-02-23",102.01000213623047,{"date":657,"close":658},"2024-03-01",104.62000274658203,{"date":660,"close":661},"2024-03-08",104.88999938964844,{"date":663,"close":664},"2024-03-15",106.69000244140625,{"date":666,"close":667},"2024-03-22",110.66000366210938,{"date":669,"close":670},"2024-03-28",112.87000274658203,{"date":672,"close":673},"2024-04-05",106.43000030517578,{"date":675,"close":676},"2024-04-12",102.69999694824219,{"date":678,"close":679},"2024-04-19",99.08999633789062,{"date":681,"close":682},"2024-04-26",100.61000061035156,{"date":684,"close":685},"2024-05-03",105.19999694824219,{"date":687,"close":688},"2024-05-10",106.38999938964844,{"date":690,"close":691},"2024-05-17",106.72000122070312,{"date":693,"close":694},"2024-05-24",101.83000183105469,{"date":696,"close":697},"2024-05-31",102.56999969482422,{"date":699,"close":700},"2024-06-07",96.91999816894531,{"date":702,"close":703},"2024-06-14",94.47000122070312,{"date":705,"close":706},"2024-06-21",92.12999725341797,{"date":708,"close":709},"2024-06-28",92.41999816894531,{"date":711,"close":712},"2024-07-05",92.26000213623047,{"date":714,"close":715},"2024-07-12",95.0199966430664,{"date":717,"close":718},"2024-07-19",94.44000244140625,{"date":720,"close":721},"2024-07-26",98.31999969482422,{"date":723,"close":724},"2024-08-02",94.69999694824219,{"date":726,"close":727},"2024-08-09",88.36000061035156,{"date":729,"close":730},"2024-08-16",84.20999908447266,{"date":732,"close":733},"2024-08-23",84.80999755859375,{"date":735,"close":736},"2024-08-30",85.5999984741211,{"date":738,"close":739},"2024-09-06",84.55999755859375,{"date":741,"close":742},"2024-09-13",84.58999633789062,{"date":744,"close":745},"2024-09-20",83.27999877929688,{"date":747,"close":748},"2024-09-27",84.37999725341797,{"date":750,"close":751},"2024-10-04",81.05000305175781,{"date":753,"close":754},"2024-10-11",80.29000091552734,{"date":756,"close":757},"2024-10-18",84.75,{"date":759,"close":760},"2024-10-25",80.7699966430664,{"date":762,"close":763},"2024-11-01",81.37999725341797,{"date":765,"close":766},"2024-11-08",95.08000183105469,{"date":768,"close":769},"2024-11-15",90,{"date":771,"close":772},"2024-11-22",97.83000183105469,{"date":774,"close":775},"2024-11-29",98.76000213623047,{"date":777,"close":778},"2024-12-06",96.08000183105469,{"date":780,"close":781},"2024-12-13",93.45999908447266,{"date":783,"close":784},"2024-12-20",91.30999755859375,{"date":786,"close":787},"2024-12-27",90.87999725341797,{"date":789,"close":790},"2025-01-03",88.18000030517578,{"date":792,"close":793},"2025-01-10",87,{"date":795,"close":796},"2025-01-17",88.55000305175781,{"date":798,"close":799},"2025-01-24",89.29000091552734,{"date":801,"close":802},"2025-01-31",88.70999908447266,{"date":804,"close":805},"2025-02-07",87.05000305175781,{"date":807,"close":808},"2025-02-14",87.0199966430664,{"date":810,"close":730},"2025-02-21",{"date":812,"close":813},"2025-02-28",81.0199966430664,{"date":815,"close":816},"2025-03-07",80.83999633789062,{"date":818,"close":819},"2025-03-14",76.48999786376953,{"date":821,"close":822},"2025-03-21",72.79000091552734,{"date":824,"close":825},"2025-03-28",71.93000030517578,{"date":827,"close":828},"2025-04-04",67.0999984741211,{"date":830,"close":831},"2025-04-11",69.3499984741211,{"date":833,"close":834},"2025-04-17",67.44999694824219,{"date":836,"close":837},"2025-04-25",70.52999877929688,{"date":839,"close":840},"2025-05-02",72.33000183105469,{"date":842,"close":843},"2025-05-09",74.06999969482422,{"date":845,"close":846},"2025-05-16",79.83999633789062,{"date":848,"close":849},"2025-05-23",73.88999938964844,{"date":851,"close":852},"2025-05-30",74.98999786376953,{"date":854,"close":855},"2025-06-06",77.25,{"date":857,"close":858},"2025-06-13",77,{"date":860,"close":861},"2025-06-20",74.27999877929688,{"date":863,"close":864},"2025-06-27",79.02999877929688,{"date":866,"close":867},"2025-07-03",82.13999938964844,{"date":869,"close":870},"2025-07-11",74.5,{"date":872,"close":873},"2025-07-18",74,{"date":875,"close":876},"2025-07-25",74.25,{"date":878,"close":879},"2025-07-30",74.8499984741211,{"date":881,"close":882},"2025-07-31",73.1500015258789,{"date":884,"close":885},"2025-08-01",69.9800033569336,{"date":887,"close":888},"2025-08-04",70.36000061035156,{"date":890,"close":891},"2025-08-05",72.0199966430664,{"date":893,"close":894},"2025-08-06",72.69000244140625,{"date":896,"close":897},"2025-08-07",83.75,{"date":899,"close":900},"2025-08-08",87.68000030517578,{"date":902,"close":903},"2025-08-11",86.70999908447266,{"date":905,"close":906},"2025-08-12",87.48999786376953,{"date":908,"close":909},"2025-08-13",88.5199966430664,{"date":911,"close":912},"2025-08-14",85.9800033569336,{"date":914,"close":915},"2025-08-15",85.77999877929688,{"date":917,"close":918},"2025-08-18",84.2699966430664,{"date":920,"close":757},"2025-08-19",{"date":922,"close":923},"2025-08-20",84.11000061035156,{"date":925,"close":926},"2025-08-21",84.47000122070312,{"date":928,"close":929},"2025-08-22",87.43000030517578,{"date":931,"close":932},"2025-08-25",85.47000122070312,{"date":934,"close":935},"2025-08-26",84.0199966430664,{"date":937,"close":470},"2025-08-27",{"date":939,"close":940},"2025-08-28",82.76000213623047,{"date":942,"close":943},"2025-08-29",82.88999938964844,{"date":945,"close":946},"2025-09-02",83.91999816894531,{"date":948,"close":897},"2025-09-03",{"date":950,"close":951},"2025-09-04",85.80999755859375,{"date":953,"close":954},"2025-09-05",85.63999938964844,{"date":956,"close":957},"2025-09-08",84.80000305175781,{"date":959,"close":479},"2025-09-09",{"date":961,"close":813},"2025-09-10",{"date":963,"close":964},"2025-09-11",82.01000213623047,{"date":966,"close":967},"2025-09-12",80.2699966430664,{"date":969,"close":970},"2025-09-15",79.30000305175781,{"date":972,"close":973},"2025-09-16",78.44000244140625,{"date":975,"close":976},"2025-09-17",78.87000274658203,{"date":978,"close":979},"2025-09-18",80.1500015258789,{"date":981,"close":982},"2025-09-19",78.4800033569336,{"date":984,"close":985},"2025-09-22",79.87000274658203,{"date":987,"close":988},"2025-09-23",79.12000274658203,{"date":990,"close":991},"2025-09-24",81.88999938964844,{"date":993,"close":994},"2025-09-25",82.5199966430664,{"date":996,"close":997},"2025-09-26",83.4000015258789,{"date":999,"close":1000},"2025-09-29",83.5,{"date":1002,"close":1003},"2025-09-30",84.94999694824219,{"date":1005,"close":1006},"2025-10-01",86,{"date":1008,"close":1009},"2025-10-02",87.19999694824219,{"date":1011,"close":1012},"2025-10-03",88.94000244140625,{"date":1014,"close":1015},"2025-10-06",89.52999877929688,{"date":1017,"close":1018},"2025-10-07",89.7699966430664,{"date":1020,"close":1021},"2025-10-08",90.37999725341797,{"date":1023,"close":1024},"2025-10-09",88.86000061035156,{"date":1026,"close":1027},"2025-10-10",87.72000122070312,{"date":1029,"close":1030},"2025-10-13",88.68000030517578,{"date":1032,"close":1033},"2025-10-14",90.97000122070312,{"date":1035,"close":1036},"2025-10-15",91.68000030517578,{"date":1038,"close":1039},"2025-10-16",89.5,{"date":1041,"close":1042},"2025-10-17",88.93000030517578,{"date":1044,"close":1045},"2025-10-20",89.62000274658203,{"date":1047,"close":1045},"2025-10-21",{"date":1049,"close":1050},"2025-10-22",90.19999694824219,{"date":1052,"close":1053},"2025-10-23",91.33999633789062,{"date":1055,"close":1056},"2025-10-24",93.16000366210938,{"date":1058,"close":1059},"2025-10-27",91,{"date":1061,"close":1062},"2025-10-28",89.94000244140625,{"date":1064,"close":1065},"2025-10-29",88.08000183105469,{"date":1067,"close":1068},"2025-10-30",86.22000122070312,{"date":1070,"close":1071},"2025-10-31",86.2699966430664,{"date":1073,"close":1074},"2025-11-03",86.93000030517578,{"date":1076,"close":1077},"2025-11-04",87.04000091552734,{"date":1079,"close":1080},"2025-11-05",88.05000305175781,{"date":1082,"close":1083},"2025-11-06",77.55999755859375,{"date":1085,"close":1086},"2025-11-07",73.87000274658203,{"date":1088,"close":1089},"2025-11-10",73.30000305175781,{"date":1091,"close":1092},"2025-11-11",74.38999938964844,{"date":1094,"close":1095},"2025-11-12",72.52999877929688,{"date":1097,"close":1098},"2025-11-13",71.22000122070312,{"date":1100,"close":1101},"2025-11-14",71.66999816894531,{"date":1103,"close":1104},"2025-11-17",70.01000213623047,{"date":1106,"close":1107},"2025-11-18",68.94000244140625,{"date":1109,"close":1110},"2025-11-19",67.9800033569336,{"date":1112,"close":1113},"2025-11-20",68.41000366210938,{"date":1115,"close":1116},"2025-11-21",71.62999725341797,{"date":1118,"close":1119},"2025-11-24",71.5,{"date":1121,"close":1122},"2025-11-25",74.16000366210938,{"date":1124,"close":1125},"2025-11-26",73.94000244140625,{"date":1127,"close":1128},"2025-11-28",73.8499984741211,{"date":1130,"close":1131},"2025-12-01",73.5199966430664,{"date":1133,"close":1134},"2025-12-02",73.47000122070312,{"date":1136,"close":1137},"2025-12-03",75.41000366210938,{"date":1139,"close":1140},"2025-12-04",76.30000305175781,{"date":1142,"close":1143},"2025-12-05",75.02999877929688,{"date":1145,"close":1146},"2025-12-08",75.33999633789062,{"date":1148,"close":1149},"2025-12-09",76.26000213623047,{"date":1151,"close":1152},"2025-12-10",79.27999877929688,{"date":1154,"close":1155},"2025-12-11",80.41999816894531,{"date":1157,"close":1158},"2025-12-12",80.58999633789062,{"date":1160,"close":1161},"2025-12-15",81.1500015258789,{"date":1163,"close":1164},"2025-12-16",78.5,{"date":1166,"close":1167},"2025-12-17",78.72000122070312,{"date":1169,"close":1167},"2025-12-18",{"date":1171,"close":1172},"2025-12-19",77.86000061035156,{"date":1174,"close":1175},"2025-12-22",80.44999694824219,{"date":1177,"close":1178},"2025-12-23",80,{"date":1180,"close":1181},"2025-12-24",80.23999786376953,{"date":1183,"close":1184},"2025-12-26",81,{"date":1186,"close":1187},"2025-12-29",81.41999816894531,{"date":1189,"close":1190},"2025-12-30",81.2699966430664,{"date":1192,"close":1193},"2025-12-31",78.08999633789062,{"date":1195,"close":1196},"2026-01-02",78.87999725341797,{"date":1198,"close":1199},"2026-01-05",84.23999786376953,{"date":1201,"close":1202},"2026-01-06",81.25,{"date":1204,"close":1205},"2026-01-07",79.47000122070312,{"date":1207,"close":1208},"2026-01-08",81.4800033569336,{"date":1210,"close":1211},"2026-01-09",83.95999908447266,{"date":1213,"close":1214},"2026-01-12",84.29000091552734,{"date":1216,"close":1217},"2026-01-13",85.72000122070312,{"date":1219,"close":1220},"2026-01-14",85.91999816894531,{"date":1222,"close":1223},"2026-01-15",87.69999694824219,{"date":1225,"close":1006},"2026-01-16",{"date":1227,"close":1228},"2026-01-20",85.11000061035156,{"date":1230,"close":458},"2026-01-21",{"date":1232,"close":1233},"2026-01-22",87.47000122070312,{"date":1235,"close":1236},"2026-01-23",85.69999694824219,{"date":1238,"close":915},"2026-01-26",{"date":1240,"close":1241},"2026-01-27",83.02999877929688,{"date":1243,"close":1244},"2026-01-28",82.51000213623047,{"date":1246,"close":1247},"2026-01-29",82.36000061035156,{"date":1249,"close":1250},"2026-01-30",83.87000274658203,{"date":1252,"close":1253},"2026-02-02",83.66000366210938,{"date":1255,"close":1256},"2026-02-03",82.12000274658203,{"date":1258,"close":1259},"2026-02-04",82.5999984741211,{"date":1261,"close":1262},"2026-02-05",84.06999969482422,{"date":1264,"close":1265},"2026-02-06",85.58000183105469,{"date":1267,"close":1268},"2026-02-09",84.4800033569336,{"date":1270,"close":1271},"2026-02-10",85.41000366210938,{"date":1273,"close":1274},"2026-02-11",88.13999938964844,{"date":1276,"close":601},"2026-02-12",{"date":1278,"close":1279},"2026-02-13",86.94000244140625,{"date":1281,"close":1282},"2026-02-17",86.54000091552734,{"date":1284,"close":1285},"2026-02-18",86.44000244140625,{"date":1287,"close":1288},"2026-02-19",86.44999694824219,{"date":1290,"close":1291},"2026-02-20",85.08999633789062,{"date":1293,"close":1294},"2026-02-23",83.55000305175781,{"date":1296,"close":1297},"2026-02-24",82.87999725341797,{"date":1299,"close":1300},"2026-02-25",81.68000030517578,{"date":1302,"close":1303},"2026-02-26",79.33999633789062,{"date":1305,"close":1306},"2026-02-27",82.95999908447266,{"date":1308,"close":1241},"2026-03-02",{"date":1310,"close":1311},"2026-03-03",83.25,{"date":1313,"close":1314},"2026-03-04",84.08999633789062,{"date":1316,"close":1317},"2026-03-05",82.62999725341797,{"date":153,"close":1319},81.08999633789062,{"date":158,"close":1321},80.56999969482422,{"date":1323,"close":1324},"2026-03-10",79.98999786376953,{"date":140,"close":846},{"date":1327,"close":1328},"2026-03-12",77.87999725341797,{"date":1330,"close":1331},"2026-03-13",76.83000183105469,{"date":1333,"close":1334},"2026-03-16",77.9800033569336,{"date":1336,"close":1337},"2026-03-17",77.41000366210938,{"date":1339,"close":1340},"2026-03-18",75.22000122070312,{"date":1342,"close":1343},"2026-03-19",74.33000183105469,{"date":1345,"close":1346},"2026-03-20",73.86000061035156,{"date":1348,"close":1349},"2026-03-23",75.19999694824219,{"date":1351,"close":1352},"2026-03-24",74.69999694824219,{"date":1354,"close":1355},"2026-03-25",74.95999908447266,{"date":1357,"close":1358},"2026-03-26",74.41999816894531,{"date":1360,"close":1361},"2026-03-27",74.75,{"date":1363,"close":1364},"2026-03-30",74.79000091552734,{"date":1366,"close":1355},"2026-03-31",{"date":1368,"close":1369},"2026-04-01",74.4000015258789,{"date":1371,"close":1372},"2026-04-02",73.73999786376953,{"date":1374,"close":1375},"2026-04-06",74.04000091552734,{"date":1377,"close":1378},"2026-04-07",74.86000061035156,{"date":1380,"close":1381},"2026-04-08",76.73999786376953,{"date":1383,"close":1384},"2026-04-09",77.01000213623047,{"date":1386,"close":1387},"2026-04-10",76.4800033569336,{"date":1389,"close":1390},"2026-04-13",78.33999633789062,{"date":1392,"close":1393},"2026-04-14",77.12999725341797,{"date":1395,"close":1396},"2026-04-15",76.66999816894531,{"date":1398,"close":1399},"2026-04-16",78.18000030517578,{"date":1401,"close":1402},"2026-04-17",76.56999969482422,{"date":1404,"close":1405},"2026-04-20",75.72000122070312,{"date":1407,"close":1408},"2026-04-21",75.52999877929688,{"date":1410,"close":1411},"2026-04-22",75.5199966430664,{"date":1413,"close":1414},"2026-04-23",74.76000213623047,{"date":1416,"close":1417},"2026-04-24",73.52999877929688,{"date":1419,"close":1420},"2026-04-27",73.19000244140625,{"date":1422,"close":1423},"2026-04-28",72.54000091552734,{"date":1425,"close":1426},"2026-04-29",71.51000213623047,{"date":1428,"close":1098},"2026-04-30",{"date":1430,"close":1431},"2026-05-01",71.83000183105469,{"date":1433,"close":1434},"2026-05-04",70.91999816894531,{"date":1436,"close":1437},"2026-05-05",71.73999786376953,{"date":1439,"close":1440},"2026-05-06",73.6500015258789,{"date":1442,"close":1443},"2026-05-07",59,{"date":210,"close":1445},59.290000915527344,{"date":1447,"close":1448},"2026-05-11",59.41999816894531,{"date":1450,"close":1451},"2026-05-12",60.849998474121094,{"date":1453,"close":1454},"2026-05-13",60.13999938964844,{"date":1456,"close":1457},"2026-05-14",65.08999633789062,{"date":1459,"close":1460},"2026-05-15",62.810001373291016,{"date":1462,"close":1463},"2026-05-18",65.04000091552734,{"date":92,"close":1465},61.61000061035156,{"date":47,"close":1467},62.2400016784668,{"date":1469,"close":1470},"2026-05-21",62.849998474121094,{"date":1472,"close":1473},"2026-05-22",61.959999084472656,{"date":1475,"close":1476},"2026-05-26",62.11000061035156,{"date":1478,"close":1479},"2026-05-27",64.16999816894531,{"date":1481,"close":1482},"2026-05-28",63.88999938964844,{"date":1484,"close":1485},"2026-05-29",64.26000213623047,{"date":1487,"close":1488},"2026-06-01",62.529998779296875,{"date":1490,"close":1491},"2026-06-02",62.5,{"date":1493,"close":1494},"2026-06-03",61.869998931884766,{"date":1496,"close":1497},"2026-06-04",61.77000045776367,{"date":1499,"close":1500},"2026-06-05",63.45000076293945,{"date":69,"close":1502},61.29999923706055,{"date":81,"close":1504},61.79999923706055,{"date":1506,"close":1507},"2026-06-10",62.83000183105469,{"date":1509,"close":1510},"2026-06-11",65.79000091552734,{"date":1512,"close":1513},"2026-06-12",65.55999755859375,{"date":1515,"close":1516},"2026-06-15",65.5199966430664,{"date":1518,"close":1519},"2026-06-16",66.38999938964844,{"date":1521,"close":1522},"2026-06-17",62.84000015258789,{"date":1524,"close":1525},"2026-06-18",63.31999969482422,{"date":1527,"close":1528},"2026-06-22",62.5099983215332,{"date":1530,"close":1531},"2026-06-23",63.5,{"date":1533,"close":1534},"2026-06-24",66.20999908447266,{"date":1536,"close":1537},"2026-06-25",66.31999969482422,{"date":1539,"close":1540},"2026-06-26",68.77999877929688,{"date":1542,"close":1543},"2026-06-29",68.81999969482422,{"date":1545,"close":1546},"2026-06-30",68.68000030517578,{"date":1548,"close":1549},"2026-07-01",71.30999755859375,{"date":1551,"close":1552},"2026-07-02",72.3499984741211,{"date":1554,"close":1555},"2026-07-06",73.37999725341797,{"date":1557,"close":1558},"2026-07-07",71.80000305175781,{"date":1560,"close":1561},"2026-07-08",70.27999877929688,{"date":1563,"close":1564},"2026-07-09",73.44999694824219,{"date":1566,"close":1423},"2026-07-10",{"date":1568,"close":1569},"2026-07-13",71.58999633789062,{"date":1571,"close":1572},"2026-07-14",70,{"date":1574,"close":1575},"2026-07-15",71.37999725341797,{"date":1577,"close":1578},"2026-07-16",74.19000244140625,{"date":1580,"close":1581},"2026-07-17",73.55999755859375,{"date":1583,"close":1358},"2026-07-20",{"date":1585,"close":1586},"2026-07-21",74.73999786376953,{"date":1588,"close":1589},"2026-07-22",74.37999725341797,{"date":1591,"close":1592},"2026-07-23",72.97000122070312,{"date":1594,"close":1595},"2026-07-24",74.58000183105469,{"date":1597,"close":1598},"2026-07-27",76.63999938964844,{"date":1600,"close":1601},"2026-07-28",79,{"date":1603,"close":1604},"2026-07-29",79.8499984741211,{"date":1606,"close":1607},"2026-07-30",80.12999725341797,{"date":208,"close":1609},79.05999755859375,{"count":144,"fetchedAt":1611,"source":203},"2026-08-03T21:12:58.116Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1613},"\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>",1785791578022]