[{"data":1,"prerenderedAt":1510},["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-congress-VUG":25,"ticker-reddit-VUG":1495,"ticker-mcap-VUG":1496,"ticker-profile-VUG":1501,"ticker-earnings-VUG":1504,"i-lucide:download":1508},{"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,{"data":26,"meta":1491},{"congressTrades":27,"insiderTrades":124,"priceHistory":125,"ticker":45},[28,48,53,66,69,83,85,91,105,114],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"Vanguard Growth ETF","ETF","senate","VA","2026-05-01","mark-warner|VUG|2026-04-13|Sale|$1,001 - $15,000|Joint|ETF","2026-05-05T00:29:48.362Z","Mark Warner","mark-warner","Joint","D","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe8a9cd50-e2c7-4cc3-a4f8-310aa734a85c\u002F","VUG","2026-04-13","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":49,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"mark-r-warner|VUG|2026-04-13|Sale|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","Mark R. Warner","mark-r-warner",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":54,"assetType":34,"chamber":55,"district":56,"disclosureDate":57,"filingId":58,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":62,"party":63,"sourceLink":64,"ticker":45,"transactionDate":65,"type":47},"Vanguard Growth ETF (1)","house","KY05","2025-10-20","harold-dallas-rogers|VUG|2025-09-26|Sale|$1,001 - $15,000||ETF","2026-09-05T19:14:02.536Z","Harold Dallas Rogers","harold-dallas-rogers","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F9115689.pdf","2025-09-26",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":67,"assetType":34,"chamber":55,"district":56,"disclosureDate":57,"filingId":68,"ingestedAt":59,"memberName":60,"memberSlug":61,"owner":62,"party":63,"sourceLink":64,"ticker":45,"transactionDate":65,"type":47},"Vanguard Growth ETF (2)","harold-dallas-rogers|VUG|2025-09-26|Sale|$1,001 - $15,000||ETF|2",{"amountLabel":70,"amountMax":71,"amountMid":72,"amountMin":73,"assetDescription":33,"assetType":34,"chamber":55,"district":74,"disclosureDate":75,"filingId":76,"ingestedAt":77,"memberName":78,"memberSlug":79,"owner":62,"party":63,"sourceLink":80,"ticker":45,"transactionDate":81,"type":82},"$100,001 - $250,000",250000,175001,100001,"UT01","2024-01-24","blake-d-moore|VUG|2024-01-19|Purchase|$100,001 - $250,000||ETF","2026-09-05T19:19:57.682Z","Blake D. Moore","blake-d-moore","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20024354.pdf","2024-01-19","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":55,"district":74,"disclosureDate":75,"filingId":84,"ingestedAt":77,"memberName":78,"memberSlug":79,"owner":62,"party":63,"sourceLink":80,"ticker":45,"transactionDate":81,"type":82},"blake-d-moore|VUG|2024-01-19|Purchase|$1,001 - $15,000||ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":55,"district":56,"disclosureDate":86,"filingId":87,"ingestedAt":88,"memberName":60,"memberSlug":61,"owner":62,"party":63,"sourceLink":89,"ticker":45,"transactionDate":90,"type":82},"2023-12-15","harold-dallas-rogers|VUG|2023-11-03|Purchase|$1,001 - $15,000||ETF","2026-09-05T19:20:43.944Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8220079.pdf","2023-11-03",{"amountLabel":92,"amountMax":93,"amountMid":94,"amountMin":95,"assetDescription":33,"assetType":96,"chamber":55,"district":97,"disclosureDate":98,"filingId":99,"ingestedAt":100,"memberName":101,"memberSlug":102,"owner":62,"party":63,"sourceLink":103,"ticker":45,"transactionDate":104,"type":82},"$15,001 - $50,000",50000,32501,15001,"Stock","WV03","2022-12-13","carol-devine-miller|VUG|2022-11-02|Purchase|$15,001 - $50,000||Stock","2026-09-05T19:21:10.942Z","Carol Devine Miller","carol-devine-miller","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20022133.pdf","2022-11-02",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":55,"district":106,"disclosureDate":107,"filingId":108,"ingestedAt":109,"memberName":110,"memberSlug":111,"owner":62,"party":43,"sourceLink":112,"ticker":45,"transactionDate":113,"type":62},"OR05","2020-12-23","kurt-schrader|VUG|2020-11-09|Sale (Full)|$1,001 - $15,000||ETF","2026-09-05T19:28:15.083Z","Kurt Schrader","kurt-schrader","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F8217789.pdf","2020-11-09",{"amountLabel":92,"amountMax":93,"amountMid":94,"amountMin":95,"assetDescription":115,"assetType":34,"chamber":55,"district":116,"disclosureDate":117,"filingId":118,"ingestedAt":119,"memberName":120,"memberSlug":121,"owner":62,"party":63,"sourceLink":122,"ticker":45,"transactionDate":123,"type":82},"Vanguard growth ETF","VA10","2018-08-06","barbara-j-comstock|VUG|2018-08-03|Purchase|$15,001 - $50,000||ETF","2026-09-05T19:24:40.768Z","Barbara J. Comstock","barbara-j-comstock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2018\u002F20010036.pdf","2018-08-03",[],[126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,465,468,471,474,477,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1375,1378,1381,1384,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488],{"date":127,"close":128},"2021-09-10",50.78166580200195,{"date":130,"close":131},"2021-09-17",50.46500015258789,{"date":133,"close":134},"2021-09-24",50.65999984741211,{"date":136,"close":137},"2021-10-01",48.871665954589844,{"date":139,"close":140},"2021-10-08",49.04999923706055,{"date":142,"close":143},"2021-10-15",50.2783317565918,{"date":145,"close":146},"2021-10-22",51.073333740234375,{"date":148,"close":149},"2021-10-29",52.358333587646484,{"date":151,"close":152},"2021-11-05",53.58000183105469,{"date":154,"close":155},"2021-11-12",53.29666519165039,{"date":157,"close":158},"2021-11-19",54.2783317565918,{"date":160,"close":161},"2021-11-26",52.50166702270508,{"date":163,"close":164},"2021-12-03",51.28666687011719,{"date":166,"close":167},"2021-12-10",53.55500030517578,{"date":169,"close":170},"2021-12-17",51.79833221435547,{"date":172,"close":173},"2021-12-23",53.426666259765625,{"date":175,"close":176},"2021-12-31",53.483333587646484,{"date":178,"close":179},"2022-01-07",50.70166778564453,{"date":181,"close":182},"2022-01-14",50.189998626708984,{"date":184,"close":185},"2022-01-21",46.595001220703125,{"date":187,"close":188},"2022-01-28",46.97666549682617,{"date":190,"close":191},"2022-02-04",47.94499969482422,{"date":193,"close":194},"2022-02-11",46.581668853759766,{"date":196,"close":197},"2022-02-18",45.73500061035156,{"date":199,"close":200},"2022-02-25",46.141666412353516,{"date":202,"close":203},"2022-03-04",44.77166748046875,{"date":205,"close":206},"2022-03-11",43.133331298828125,{"date":208,"close":209},"2022-03-18",46.86000061035156,{"date":211,"close":212},"2022-03-25",47.598331451416016,{"date":214,"close":215},"2022-04-01",48.08000183105469,{"date":217,"close":218},"2022-04-08",46.48666763305664,{"date":220,"close":221},"2022-04-14",45.03666687011719,{"date":223,"close":224},"2022-04-22",43.2599983215332,{"date":226,"close":227},"2022-04-29",41.76166534423828,{"date":229,"close":230},"2022-05-06",40.900001525878906,{"date":232,"close":233},"2022-05-13",39.6349983215332,{"date":235,"close":236},"2022-05-20",38.108333587646484,{"date":238,"close":239},"2022-05-27",40.83333206176758,{"date":241,"close":242},"2022-06-03",40.538333892822266,{"date":244,"close":245},"2022-06-10",38.13166809082031,{"date":247,"close":248},"2022-06-17",36.21833419799805,{"date":250,"close":251},"2022-06-24",39.20833206176758,{"date":253,"close":254},"2022-07-01",37.5099983215332,{"date":256,"close":257},"2022-07-08",39.12333297729492,{"date":259,"close":260},"2022-07-15",38.540000915527344,{"date":262,"close":263},"2022-07-22",39.973331451416016,{"date":265,"close":266},"2022-07-29",41.99333190917969,{"date":268,"close":269},"2022-08-05",42.80833435058594,{"date":271,"close":272},"2022-08-12",44.106666564941406,{"date":274,"close":275},"2022-08-19",43.09333419799805,{"date":277,"close":278},"2022-08-26",41.008331298828125,{"date":280,"close":281},"2022-09-02",39.380001068115234,{"date":283,"close":284},"2022-09-09",41.17499923706055,{"date":286,"close":287},"2022-09-16",38.6966667175293,{"date":289,"close":290},"2022-09-23",36.733333587646484,{"date":292,"close":293},"2022-09-30",35.65833282470703,{"date":295,"close":296},"2022-10-07",36.07500076293945,{"date":298,"close":299},"2022-10-14",34.75,{"date":301,"close":302},"2022-10-21",36.64833450317383,{"date":304,"close":305},"2022-10-28",37.52333450317383,{"date":307,"close":308},"2022-11-04",35.198333740234375,{"date":310,"close":311},"2022-11-11",38.345001220703125,{"date":313,"close":314},"2022-11-18",37.733333587646484,{"date":316,"close":317},"2022-11-25",38.154998779296875,{"date":319,"close":320},"2022-12-02",38.86166763305664,{"date":322,"close":323},"2022-12-09",37.29833221435547,{"date":325,"close":326},"2022-12-16",36.30833435058594,{"date":328,"close":329},"2022-12-23",35.60499954223633,{"date":331,"close":332},"2022-12-30",35.518333435058594,{"date":334,"close":335},"2023-01-06",35.69166564941406,{"date":337,"close":338},"2023-01-13",37.50166702270508,{"date":340,"close":341},"2023-01-20",37.836666107177734,{"date":343,"close":344},"2023-01-27",39.29166793823242,{"date":346,"close":242},"2023-02-03",{"date":348,"close":349},"2023-02-10",39.688331604003906,{"date":351,"close":352},"2023-02-17",39.71833419799805,{"date":354,"close":355},"2023-02-24",38.42166519165039,{"date":357,"close":358},"2023-03-03",39.53166580200195,{"date":360,"close":361},"2023-03-10",37.79166793823242,{"date":363,"close":364},"2023-03-17",39.59333419799805,{"date":366,"close":367},"2023-03-24",40.17499923706055,{"date":369,"close":370},"2023-03-31",41.573333740234375,{"date":372,"close":373},"2023-04-06",41.224998474121094,{"date":375,"close":376},"2023-04-14",41.47999954223633,{"date":378,"close":379},"2023-04-21",41.42166519165039,{"date":381,"close":382},"2023-04-28",42.005001068115234,{"date":384,"close":385},"2023-05-05",42.01499938964844,{"date":387,"close":388},"2023-05-12",42.276668548583984,{"date":390,"close":391},"2023-05-19",43.456668853759766,{"date":393,"close":394},"2023-05-26",44.279998779296875,{"date":396,"close":397},"2023-06-02",45.21833419799805,{"date":399,"close":400},"2023-06-09",45.1349983215332,{"date":402,"close":403},"2023-06-16",46.650001525878906,{"date":405,"close":406},"2023-06-23",46.11166763305664,{"date":408,"close":409},"2023-06-30",47.15999984741211,{"date":411,"close":412},"2023-07-07",46.689998626708984,{"date":414,"close":415},"2023-07-14",48.20166778564453,{"date":417,"close":418},"2023-07-21",47.82833480834961,{"date":420,"close":421},"2023-07-28",48.643333435058594,{"date":423,"close":424},"2023-08-04",47.18166732788086,{"date":426,"close":427},"2023-08-11",46.668331146240234,{"date":429,"close":430},"2023-08-18",45.775001525878906,{"date":432,"close":433},"2023-08-25",46.59166717529297,{"date":435,"close":436},"2023-09-01",48.26333236694336,{"date":438,"close":439},"2023-09-08",47.608333587646484,{"date":441,"close":442},"2023-09-15",47.24333190917969,{"date":444,"close":445},"2023-09-22",45.436668395996094,{"date":447,"close":448},"2023-09-29",45.3849983215332,{"date":450,"close":451},"2023-10-06",46.3216667175293,{"date":453,"close":454},"2023-10-13",46.3650016784668,{"date":456,"close":457},"2023-10-20",44.96333312988281,{"date":459,"close":460},"2023-10-27",43.744998931884766,{"date":90,"close":462},46.64833450317383,{"date":464,"close":215},"2023-11-10",{"date":466,"close":467},"2023-11-17",49.186668395996094,{"date":469,"close":470},"2023-11-24",49.779998779296875,{"date":472,"close":473},"2023-12-01",49.936668395996094,{"date":475,"close":476},"2023-12-08",50.27333450317383,{"date":86,"close":478},51.31833267211914,{"date":480,"close":481},"2023-12-22",51.76333236694336,{"date":483,"close":484},"2023-12-29",51.813331604003906,{"date":486,"close":487},"2024-01-05",50.231666564941406,{"date":489,"close":490},"2024-01-12",52.128334045410156,{"date":81,"close":492},53.33000183105469,{"date":494,"close":495},"2024-01-26",53.8033332824707,{"date":497,"close":498},"2024-02-02",54.875,{"date":500,"close":501},"2024-02-09",56.279998779296875,{"date":503,"close":504},"2024-02-16",55.540000915527344,{"date":506,"close":507},"2024-02-23",56.473331451416016,{"date":509,"close":510},"2024-03-01",57.26166534423828,{"date":512,"close":513},"2024-03-08",56.5716667175293,{"date":515,"close":516},"2024-03-15",56.3466682434082,{"date":518,"close":519},"2024-03-22",57.711666107177734,{"date":521,"close":522},"2024-03-28",57.366668701171875,{"date":524,"close":525},"2024-04-05",57.130001068115234,{"date":527,"close":528},"2024-04-12",56.88833236694336,{"date":530,"close":531},"2024-04-19",53.74333190917969,{"date":533,"close":534},"2024-04-26",55.86333465576172,{"date":536,"close":537},"2024-05-03",56.49833297729492,{"date":539,"close":540},"2024-05-10",57.301666259765625,{"date":542,"close":543},"2024-05-17",58.438331604003906,{"date":545,"close":546},"2024-05-24",59.24333190917969,{"date":548,"close":549},"2024-05-31",58.4466667175293,{"date":551,"close":552},"2024-06-07",60.188331604003906,{"date":554,"close":555},"2024-06-14",62.08333206176758,{"date":557,"close":558},"2024-06-21",62.231666564941406,{"date":560,"close":561},"2024-06-28",62.334999084472656,{"date":563,"close":564},"2024-07-05",64.55999755859375,{"date":566,"close":567},"2024-07-12",64.34666442871094,{"date":569,"close":570},"2024-07-19",61.856666564941406,{"date":572,"close":573},"2024-07-26",60.28666687011719,{"date":575,"close":576},"2024-08-02",58.936668395996094,{"date":578,"close":579},"2024-08-09",59.15666580200195,{"date":581,"close":582},"2024-08-16",62.19166564941406,{"date":584,"close":585},"2024-08-23",62.96500015258789,{"date":587,"close":588},"2024-08-30",62.59166717529297,{"date":590,"close":591},"2024-09-06",59.371665954589844,{"date":593,"close":594},"2024-09-13",62.608333587646484,{"date":596,"close":597},"2024-09-20",63.481666564941406,{"date":599,"close":600},"2024-09-27",63.720001220703125,{"date":602,"close":603},"2024-10-04",63.89500045776367,{"date":605,"close":606},"2024-10-11",64.79833221435547,{"date":608,"close":609},"2024-10-18",65.36333465576172,{"date":611,"close":612},"2024-10-25",65.41166687011719,{"date":614,"close":615},"2024-11-01",64.3316650390625,{"date":617,"close":618},"2024-11-08",68.01333618164062,{"date":620,"close":621},"2024-11-15",66.30500030517578,{"date":623,"close":624},"2024-11-22",67.33833312988281,{"date":626,"close":627},"2024-11-29",68.1883316040039,{"date":629,"close":630},"2024-12-06",70.5433349609375,{"date":632,"close":633},"2024-12-13",70.62000274658203,{"date":635,"close":636},"2024-12-20",69.62999725341797,{"date":638,"close":639},"2024-12-27",69.91000366210938,{"date":641,"close":642},"2025-01-03",69.41666412353516,{"date":644,"close":645},"2025-01-10",67.88833618164062,{"date":647,"close":648},"2025-01-17",69.3183364868164,{"date":650,"close":651},"2025-01-24",70.66999816894531,{"date":653,"close":654},"2025-01-31",69.7249984741211,{"date":656,"close":657},"2025-02-07",69.80332946777344,{"date":659,"close":660},"2025-02-14",71.25333404541016,{"date":662,"close":663},"2025-02-21",69.336669921875,{"date":665,"close":666},"2025-02-28",67.62166595458984,{"date":668,"close":669},"2025-03-07",64.78500366210938,{"date":671,"close":672},"2025-03-14",63.05500030517578,{"date":674,"close":675},"2025-03-21",63.393333435058594,{"date":677,"close":678},"2025-03-28",61.73833465576172,{"date":680,"close":681},"2025-04-04",55.66999816894531,{"date":683,"close":684},"2025-04-11",60.03333282470703,{"date":686,"close":687},"2025-04-17",58.689998626708984,{"date":689,"close":690},"2025-04-25",62.746665954589844,{"date":692,"close":693},"2025-05-02",64.88333129882812,{"date":695,"close":696},"2025-05-09",64.62333679199219,{"date":698,"close":699},"2025-05-16",69.22333526611328,{"date":701,"close":702},"2025-05-23",67.39833068847656,{"date":704,"close":705},"2025-05-30",68.8566665649414,{"date":707,"close":708},"2025-06-06",70.3316650390625,{"date":710,"close":711},"2025-06-13",69.72166442871094,{"date":713,"close":714},"2025-06-20",69.57499694824219,{"date":716,"close":717},"2025-06-27",72.73332977294922,{"date":719,"close":720},"2025-07-03",73.663330078125,{"date":722,"close":723},"2025-07-11",73.6050033569336,{"date":725,"close":726},"2025-07-18",74.7316665649414,{"date":728,"close":729},"2025-07-25",75.70500183105469,{"date":731,"close":732},"2025-08-01",74.17333221435547,{"date":734,"close":735},"2025-08-08",76.52333068847656,{"date":737,"close":738},"2025-08-15",77.00833129882812,{"date":740,"close":741},"2025-08-22",76.40333557128906,{"date":743,"close":744},"2025-08-29",76.4366683959961,{"date":746,"close":747},"2025-09-03",76.65333557128906,{"date":749,"close":750},"2025-09-04",77.33499908447266,{"date":752,"close":753},"2025-09-05",77.0999984741211,{"date":755,"close":756},"2025-09-08",77.59500122070312,{"date":758,"close":759},"2025-09-09",77.87833404541016,{"date":761,"close":762},"2025-09-10",77.86833190917969,{"date":764,"close":765},"2025-09-11",78.31500244140625,{"date":767,"close":768},"2025-09-12",78.58499908447266,{"date":770,"close":771},"2025-09-15",79.36833190917969,{"date":773,"close":774},"2025-09-16",79.23666381835938,{"date":776,"close":777},"2025-09-17",78.93000030517578,{"date":779,"close":780},"2025-09-18",79.34500122070312,{"date":782,"close":783},"2025-09-19",80.06999969482422,{"date":785,"close":786},"2025-09-22",80.68000030517578,{"date":788,"close":789},"2025-09-23",79.83000183105469,{"date":791,"close":792},"2025-09-24",79.48500061035156,{"date":794,"close":795},"2025-09-25",79.04666900634766,{"date":65,"close":797},79.40499877929688,{"date":799,"close":800},"2025-09-29",79.67500305175781,{"date":802,"close":803},"2025-09-30",79.93499755859375,{"date":805,"close":806},"2025-10-01",80.30999755859375,{"date":808,"close":809},"2025-10-02",80.54666900634766,{"date":811,"close":812},"2025-10-03",80.23999786376953,{"date":814,"close":815},"2025-10-06",80.83499908447266,{"date":817,"close":818},"2025-10-07",80.35166931152344,{"date":820,"close":821},"2025-10-08",81.1816635131836,{"date":823,"close":824},"2025-10-09",81.08499908447266,{"date":826,"close":827},"2025-10-10",78.40666961669922,{"date":829,"close":830},"2025-10-13",79.9383316040039,{"date":832,"close":833},"2025-10-14",79.31500244140625,{"date":835,"close":836},"2025-10-15",79.74666595458984,{"date":838,"close":839},"2025-10-16",79.34666442871094,{"date":841,"close":842},"2025-10-17",79.7066650390625,{"date":57,"close":844},80.78333282470703,{"date":846,"close":847},"2025-10-21",80.74833679199219,{"date":849,"close":850},"2025-10-22",80.16166687011719,{"date":852,"close":853},"2025-10-23",80.82666778564453,{"date":855,"close":856},"2025-10-24",81.60333251953125,{"date":858,"close":859},"2025-10-27",83.04666900634766,{"date":861,"close":862},"2025-10-28",83.67832946777344,{"date":864,"close":865},"2025-10-29",84.0433349609375,{"date":867,"close":868},"2025-10-30",82.72333526611328,{"date":870,"close":871},"2025-10-31",83.14167022705078,{"date":873,"close":874},"2025-11-03",83.63999938964844,{"date":876,"close":877},"2025-11-04",82.24500274658203,{"date":879,"close":880},"2025-11-05",82.336669921875,{"date":882,"close":883},"2025-11-06",80.97333526611328,{"date":885,"close":886},"2025-11-07",80.74666595458984,{"date":888,"close":889},"2025-11-10",82.61000061035156,{"date":891,"close":892},"2025-11-11",82.48332977294922,{"date":894,"close":877},"2025-11-12",{"date":896,"close":897},"2025-11-13",80.4800033569336,{"date":899,"close":900},"2025-11-14",80.586669921875,{"date":902,"close":903},"2025-11-17",79.88166809082031,{"date":905,"close":906},"2025-11-18",78.87833404541016,{"date":908,"close":909},"2025-11-19",79.4316635131836,{"date":911,"close":912},"2025-11-20",77.83333587646484,{"date":914,"close":915},"2025-11-21",78.31999969482422,{"date":917,"close":918},"2025-11-24",79.3933334350586,{"date":920,"close":921},"2025-11-25",80.82499694824219,{"date":923,"close":924},"2025-11-26",81.39666748046875,{"date":926,"close":927},"2025-11-28",81.8066635131836,{"date":929,"close":930},"2025-12-01",81.47666931152344,{"date":932,"close":933},"2025-12-02",81.92166900634766,{"date":935,"close":936},"2025-12-03",81.96833038330078,{"date":938,"close":939},"2025-12-04",81.97666931152344,{"date":941,"close":942},"2025-12-05",82.34833526611328,{"date":944,"close":945},"2025-12-08",82.19000244140625,{"date":947,"close":948},"2025-12-09",82.17333221435547,{"date":950,"close":951},"2025-12-10",82.21333312988281,{"date":953,"close":954},"2025-12-11",82.16999816894531,{"date":956,"close":957},"2025-12-12",80.87666320800781,{"date":959,"close":960},"2025-12-15",80.47666931152344,{"date":962,"close":963},"2025-12-16",80.67333221435547,{"date":965,"close":966},"2025-12-17",79.26000213623047,{"date":968,"close":969},"2025-12-18",80.32167053222656,{"date":971,"close":972},"2025-12-19",81.4316635131836,{"date":974,"close":975},"2025-12-22",81.76667022705078,{"date":977,"close":880},"2025-12-23",{"date":979,"close":980},"2025-12-24",82.51166534423828,{"date":982,"close":983},"2025-12-26",82.51000213623047,{"date":985,"close":986},"2025-12-29",82.08999633789062,{"date":988,"close":989},"2025-12-30",81.94833374023438,{"date":991,"close":992},"2025-12-31",81.30999755859375,{"date":994,"close":995},"2026-01-02",81.03333282470703,{"date":997,"close":998},"2026-01-05",81.40833282470703,{"date":1000,"close":1001},"2026-01-06",81.70500183105469,{"date":1003,"close":1004},"2026-01-07",81.91500091552734,{"date":1006,"close":1007},"2026-01-08",81.35832977294922,{"date":1009,"close":1010},"2026-01-09",81.83833312988281,{"date":1012,"close":1013},"2026-01-12",82.08833312988281,{"date":1015,"close":1016},"2026-01-13",81.87333679199219,{"date":1018,"close":1019},"2026-01-14",80.8550033569336,{"date":1021,"close":1022},"2026-01-15",80.9316635131836,{"date":1024,"close":1025},"2026-01-16",80.84833526611328,{"date":1027,"close":1028},"2026-01-20",78.76166534423828,{"date":1030,"close":1031},"2026-01-21",79.50833129882812,{"date":1033,"close":1034},"2026-01-22",80.16500091552734,{"date":1036,"close":1037},"2026-01-23",80.58333587646484,{"date":1039,"close":1040},"2026-01-26",81.12999725341797,{"date":1042,"close":1043},"2026-01-27",81.6500015258789,{"date":1045,"close":1046},"2026-01-28",81.6050033569336,{"date":1048,"close":1019},"2026-01-29",{"date":1050,"close":1051},"2026-01-30",80.25833129882812,{"date":1053,"close":1054},"2026-02-02",80.47000122070312,{"date":1056,"close":1057},"2026-02-03",78.90833282470703,{"date":1059,"close":1060},"2026-02-04",77.8949966430664,{"date":1062,"close":1063},"2026-02-05",76.4800033569336,{"date":1065,"close":1066},"2026-02-06",78.09833526611328,{"date":1068,"close":1069},"2026-02-09",78.89833068847656,{"date":1071,"close":1072},"2026-02-10",78.51667022705078,{"date":1074,"close":1075},"2026-02-11",78.17166900634766,{"date":1077,"close":1078},"2026-02-12",76.69166564941406,{"date":1080,"close":1081},"2026-02-13",76.33000183105469,{"date":1083,"close":1084},"2026-02-17",76.58833312988281,{"date":1086,"close":1087},"2026-02-18",77.08000183105469,{"date":1089,"close":1090},"2026-02-19",76.87000274658203,{"date":1092,"close":1093},"2026-02-20",77.50666809082031,{"date":1095,"close":1096},"2026-02-23",76.54666900634766,{"date":1098,"close":1099},"2026-02-24",77.32333374023438,{"date":1101,"close":1102},"2026-02-25",78.38666534423828,{"date":1104,"close":1105},"2026-02-26",77.57666778564453,{"date":1107,"close":1108},"2026-02-27",76.8116683959961,{"date":1110,"close":1111},"2026-03-02",77.04000091552734,{"date":1113,"close":1114},"2026-03-03",76.55833435058594,{"date":1116,"close":750},"2026-03-04",{"date":1118,"close":1119},"2026-03-05",77.38500213623047,{"date":1121,"close":1122},"2026-03-06",76.34666442871094,{"date":1124,"close":1125},"2026-03-09",77.3499984741211,{"date":1127,"close":1128},"2026-03-10",77.21333312988281,{"date":1130,"close":1131},"2026-03-11",77.25166320800781,{"date":1133,"close":1134},"2026-03-12",75.88333129882812,{"date":1136,"close":1137},"2026-03-13",75.03500366210938,{"date":1139,"close":1140},"2026-03-16",75.93000030517578,{"date":1142,"close":1143},"2026-03-17",76.10333251953125,{"date":1145,"close":1146},"2026-03-18",75.00333404541016,{"date":1148,"close":1149},"2026-03-19",74.76166534423828,{"date":1151,"close":1152},"2026-03-20",73.38333129882812,{"date":1154,"close":1155},"2026-03-23",74.38333129882812,{"date":1157,"close":1158},"2026-03-24",73.52333068847656,{"date":1160,"close":1161},"2026-03-25",74.04166412353516,{"date":1163,"close":1164},"2026-03-26",72.12000274658203,{"date":1166,"close":1167},"2026-03-27",70.3949966430664,{"date":1169,"close":1170},"2026-03-30",70.00166320800781,{"date":1172,"close":1173},"2026-03-31",72.79833221435547,{"date":1175,"close":1176},"2026-04-01",73.59333038330078,{"date":1178,"close":1179},"2026-04-02",73.67166900634766,{"date":1181,"close":1182},"2026-04-06",74.01333618164062,{"date":1184,"close":1185},"2026-04-07",74.15499877929688,{"date":1187,"close":1188},"2026-04-08",76.1500015258789,{"date":1190,"close":1191},"2026-04-09",76.586669921875,{"date":1193,"close":1194},"2026-04-10",76.8550033569336,{"date":46,"close":1196},77.8933334350586,{"date":1198,"close":1199},"2026-04-14",79.45333099365234,{"date":1201,"close":1202},"2026-04-15",80.9433364868164,{"date":1204,"close":1205},"2026-04-16",81.08333587646484,{"date":1207,"close":1208},"2026-04-17",82.31999969482422,{"date":1210,"close":1211},"2026-04-20",82.09666442871094,{"date":1213,"close":1214},"2026-04-21",81.5,{"date":1216,"close":1217},"2026-04-22",83.0199966430664,{"date":1219,"close":1220},"2026-04-23",82.04000091552734,{"date":1222,"close":1223},"2026-04-24",83.25,{"date":1225,"close":1226},"2026-04-27",83.48999786376953,{"date":1228,"close":1229},"2026-04-28",82.7699966430664,{"date":1231,"close":1232},"2026-04-29",82.68000030517578,{"date":1234,"close":1235},"2026-04-30",83.16999816894531,{"date":37,"close":1237},83.86000061035156,{"date":1239,"close":1240},"2026-05-04",83.72000122070312,{"date":1242,"close":1243},"2026-05-05",84.30999755859375,{"date":1245,"close":1246},"2026-05-06",85.9000015258789,{"date":1248,"close":1249},"2026-05-07",86.05000305175781,{"date":1251,"close":1252},"2026-05-08",86.83999633789062,{"date":1254,"close":1255},"2026-05-11",86.80999755859375,{"date":1257,"close":1258},"2026-05-12",86.55999755859375,{"date":1260,"close":1261},"2026-05-13",87.51000213623047,{"date":1263,"close":1264},"2026-05-14",88.48999786376953,{"date":1266,"close":1267},"2026-05-15",87.43000030517578,{"date":1269,"close":1270},"2026-05-18",87.08999633789062,{"date":1272,"close":1273},"2026-05-19",86.29000091552734,{"date":1275,"close":1276},"2026-05-20",87.4000015258789,{"date":1278,"close":1279},"2026-05-21",87.4800033569336,{"date":1281,"close":1282},"2026-05-22",87.54000091552734,{"date":1284,"close":1285},"2026-05-26",88.19999694824219,{"date":1287,"close":1288},"2026-05-27",88.20999908447266,{"date":1290,"close":1291},"2026-05-28",89.22000122070312,{"date":1293,"close":1294},"2026-05-29",89.5999984741211,{"date":1296,"close":1297},"2026-06-01",90.29000091552734,{"date":1299,"close":1300},"2026-06-02",90.04000091552734,{"date":1302,"close":1303},"2026-06-03",88.93000030517578,{"date":1305,"close":1306},"2026-06-04",89.16000366210938,{"date":1308,"close":1309},"2026-06-05",85.93000030517578,{"date":1311,"close":1312},"2026-06-08",86.20999908447266,{"date":1314,"close":1315},"2026-06-09",85.37000274658203,{"date":1317,"close":874},"2026-06-10",{"date":1319,"close":1320},"2026-06-11",85.12000274658203,{"date":1322,"close":1323},"2026-06-12",85.2699966430664,{"date":1325,"close":1326},"2026-06-15",87.66999816894531,{"date":1328,"close":1329},"2026-06-16",86.79000091552734,{"date":1331,"close":1332},"2026-06-17",85.61000061035156,{"date":1334,"close":1335},"2026-06-18",86.9800033569336,{"date":1337,"close":1246},"2026-06-22",{"date":1339,"close":1340},"2026-06-23",84.08000183105469,{"date":1342,"close":1343},"2026-06-24",83.83000183105469,{"date":1345,"close":1346},"2026-06-25",83.05000305175781,{"date":1348,"close":1349},"2026-06-26",82.76000213623047,{"date":1351,"close":1352},"2026-06-29",84.8499984741211,{"date":1354,"close":1355},"2026-06-30",86.13999938964844,{"date":1357,"close":1358},"2026-07-01",86.16999816894531,{"date":1360,"close":1361},"2026-07-02",85.5,{"date":1363,"close":1364},"2026-07-06",86.68000030517578,{"date":1366,"close":1367},"2026-07-07",85.87999725341797,{"date":1369,"close":1370},"2026-07-08",85.98999786376953,{"date":1372,"close":1335},"2026-07-09",{"date":1374,"close":1276},"2026-07-10",{"date":1376,"close":1377},"2026-07-13",86.1500015258789,{"date":1379,"close":1380},"2026-07-14",86.95999908447266,{"date":1382,"close":1383},"2026-07-15",87.76000213623047,{"date":1385,"close":1258},"2026-07-16",{"date":1387,"close":1323},"2026-07-17",{"date":1389,"close":1390},"2026-07-20",85.33000183105469,{"date":1392,"close":1393},"2026-07-21",86.12999725341797,{"date":1395,"close":1396},"2026-07-22",85.68000030517578,{"date":1398,"close":1399},"2026-07-23",83.77999877929688,{"date":1401,"close":1402},"2026-07-24",83.4800033569336,{"date":1404,"close":1405},"2026-07-27",83.37999725341797,{"date":1407,"close":1408},"2026-07-28",83.33000183105469,{"date":1410,"close":1411},"2026-07-29",82.06999969482422,{"date":1413,"close":1414},"2026-07-30",84.2699966430664,{"date":1416,"close":1417},"2026-07-31",85.19999694824219,{"date":1419,"close":1420},"2026-08-03",87.08000183105469,{"date":1422,"close":1423},"2026-08-04",89.08999633789062,{"date":1425,"close":1426},"2026-08-05",88.7300033569336,{"date":1428,"close":1429},"2026-08-06",88.68000030517578,{"date":1431,"close":1432},"2026-08-07",89.4000015258789,{"date":1434,"close":1435},"2026-08-10",89.18000030517578,{"date":1437,"close":1438},"2026-08-11",88.58999633789062,{"date":1440,"close":1441},"2026-08-12",88.87000274658203,{"date":1443,"close":1444},"2026-08-13",89.7300033569336,{"date":1446,"close":1447},"2026-08-14",89.33999633789062,{"date":1449,"close":1441},"2026-08-17",{"date":1451,"close":1452},"2026-08-18",87.86000061035156,{"date":1454,"close":1455},"2026-08-19",87.93000030517578,{"date":1457,"close":1458},"2026-08-20",87.16999816894531,{"date":1460,"close":1461},"2026-08-21",87.5,{"date":1463,"close":1464},"2026-08-24",86.93000030517578,{"date":1466,"close":1276},"2026-08-25",{"date":1468,"close":1469},"2026-08-26",87.41000366210938,{"date":1471,"close":1472},"2026-08-27",88.9000015258789,{"date":1474,"close":1475},"2026-08-28",88.54000091552734,{"date":1477,"close":1478},"2026-08-31",88.23999786376953,{"date":1480,"close":1481},"2026-09-01",87.37000274658203,{"date":1483,"close":1484},"2026-09-02",87.5999984741211,{"date":1486,"close":1487},"2026-09-03",88.87999725341797,{"date":1489,"close":1490},"2026-09-04",88.44999694824219,{"count":1492,"fetchedAt":1493,"source":1494},1,"2026-09-05T20:49:22.001Z","sqlite",null,{"data":1497,"meta":1499},{"value":1495,"quality":1498,"closeDate":1495,"ageDays":1495,"sharesAsOf":1495},"unknown",{"count":1492,"fetchedAt":1500,"source":1494},"2026-09-05T21:00:23.411Z",{"data":1502,"meta":1503},{"ticker":45,"ceo":1495,"industry":1495,"fullTimeEmployees":1495,"ipoDate":1495,"country":1495,"state":1495,"city":1495,"website":1495,"exchangeShort":1495,"marketCap":1495,"beta":1495,"range52w":1495,"fetchedAt":1495},{"count":1492,"fetchedAt":1500,"source":1494},{"data":1505,"meta":1507},{"ticker":45,"points":1506},[],{"count":1492,"fetchedAt":1500,"source":1494},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1509},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788642023337]