[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FULT":3,"homepage-market-summary":35,"stock-historical-FULT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FULT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fulton Financial Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Fulton Financial Corp is a U.S.-based financial services holding company that operates in five states: Pennsylvania, Delaware, Maryland, New Jersey and Virginia. It offers a range of consumer and commercial banking products and services, such as checking and savings deposit products and loan products. It offers consumer and commercial banking products and services, as well as wealth management products and services. The bank derives its revenue from non-interest income, led by its Wealth Management division.","3,400","Lancaster, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3319,0.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.81,22.82,23,22.62,22.59,0.22,0.97,1887752.213439,19592,22.784,25.23,16.6,1864604.185344664,72,9271,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.82,1714102,625647146.336166,40.72,"2025-04-22",[187,188,198,209,219,229,238,249,259,267,278,287,298,308,317,327,334,342,352,363,374,381,389,398,405,414,423,431,438,445,455,464,473,484,492,501,509,519,528,537,548,557,567,576,585,594,601,609,617,624,633,642,648,656,665,673,679,687,692,699,705,711,718,723,727,733,740,744,749,752,760,765,773,779,784,790,796,801,810,813,819,827,836,842,851,860,868,877,884,891,897,903,909,914,922,929,938,943,951,958,963,967,973,980,984,990,997,1002,1008,1012,1020,1026,1031,1038,1044,1051,1055,1062,1067,1072,1077,1081,1086,1092,1099,1105,1113,1120,1126,1134,1141,1149,1156,1162,1169,1175,1181,1188,1196,1201,1208,1214,1221,1225,1230,1235,1241,1246,1252,1259,1267,1272,1277,1281,1287,1295,1302,1306,1312,1317,1323,1327,1331,1337,1342,1347,1351,1356,1362,1367,1372,1377,1383,1390,1393,1400,1405,1413,1419,1424,1429,1434,1439,1446,1451,1455,1461,1466,1470,1478,1485,1490,1495,1503,1506,1511,1515,1519,1523,1527,1531,1534,1538,1541,1545,1552,1557,1562,1568,1575,1582,1588,1595,1602,1609,1616,1624,1631,1638,1645,1652,1658,1666,1673,1678,1685,1692,1697,1704,1711,1715,1718,1722,1729,1735,1740,1746,1751,1757,1763,1769,1775,1781,1789,1796,1800,1808,1814,1819,1824,1830,1834,1837,1843,1851,1856,1862,1868,1872,1877,1882,1887,1893,1899,1903,1910,1914,1919,1926,1931,1934,1938,1942,1945,1949,1952,1955,1959,1962,1967,1973,1976,1979,1983,1987,1991,1995,1999,2004,2009,2014,2017,2020,2024,2029,2034,2040,2044,2048,2052,2055,2060,2064,2068,2071,2074,2080,2083,2087,2091,2095,2098,2102,2108,2111,2116,2121,2125,2129,2135,2139,2143,2149,2153,2159,2165,2171,2174,2179,2182,2186,2191,2195,2201,2204,2208,2212,2216,2220,2225,2228,2232,2236,2239,2243,2246,2251,2255,2260,2264,2270,2274,2279,2283,2287,2292,2295,2298,2304,2312,2317,2321,2327,2332,2337],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",22.285,22.615,21.89,0.03,0.13,2058257.841236,21085,22.351,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",22.7,22.86,22.48,22.56,-0.09,-0.4,1944046.153013,18913,22.5937,{"date":210,"open":211,"high":212,"low":203,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",22.97,23.1,22.65,-0.32,-1.39,1871210.954435,18653,22.6717,{"date":220,"open":221,"high":222,"low":223,"close":211,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",23.17,23.2,22.91,-0.26,-1.12,1805392.323711,18811,22.9983,{"date":230,"open":231,"high":232,"low":212,"close":233,"change":234,"percent_change":137,"volume":235,"transactions":236,"vwap":237},"2026-09-25",23.21,23.38,23.23,0.18,2161830.189235,18915,23.2445,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",22.87,23.12,22.68,23.05,0.3,1.32,1285700.041221,19254,22.9507,{"date":250,"open":211,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",23.085,22.73,22.75,-0.27,-1.17,1620571.974781,17612,22.8723,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":224,"percent_change":225,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.4,23.5,23.02,1898223.025565,19860,23.1322,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.42,23.6,23.27,23.28,-0.12,-0.51,1406540.929446,17119,23.3625,{"date":279,"open":271,"high":280,"low":281,"close":261,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",23.43,23.11,0.01,0.04,5013572.220037,16861,23.3742,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",23.65,23.71,23.33,23.39,-0.07,-0.3,1414225.374479,16765,23.4515,{"date":299,"open":300,"high":301,"low":22,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",23.69,23.8,23.46,-0.29,-1.22,2400632.741817,26613,23.4634,{"date":309,"open":310,"high":311,"low":300,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.74,24,23.75,0,1252623.689938,15500,23.779,{"date":318,"open":319,"high":320,"low":321,"close":312,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",23.59,23.9,23.49,0.15,0.64,1679371.898985,19217,23.7602,{"date":328,"open":329,"high":330,"low":232,"close":270,"change":313,"percent_change":313,"volume":331,"transactions":332,"vwap":333},"2026-09-11",23.82,23.84,1505040.601459,16450,23.5883,{"date":335,"open":292,"high":270,"low":336,"close":270,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.14,0.19,0.81,1057056.193885,14019,23.4538,{"date":343,"open":344,"high":289,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",23.52,23.32,23.41,-0.21,-0.89,1236457.251759,14850,23.4314,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",23.97,23.98,23.61,23.62,-0.48,-1.99,1429626.172235,18214,23.7219,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",23.87,24.15,23.85,24.1,0.23,0.96,1009491.611302,14593,24.0757,{"date":375,"open":301,"high":376,"low":377,"close":365,"change":234,"percent_change":17,"volume":378,"transactions":379,"vwap":380},"2026-09-03",24.05,23.68,1206833.888758,14643,23.868,{"date":382,"open":383,"high":320,"low":291,"close":300,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",23.37,0.48,2.07,1332002.060081,15972,23.6769,{"date":390,"open":346,"high":391,"low":392,"close":231,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",23.58,23.145,-0.25,-1.07,1225433.757505,15785,23.2903,{"date":399,"open":377,"high":377,"low":346,"close":302,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",-0.215,-0.91,1343998.314051,13198,23.4816,{"date":406,"open":407,"high":320,"low":408,"close":409,"change":410,"percent_change":214,"volume":411,"transactions":412,"vwap":413},"2026-08-28",23.81,23.645,23.675,-0.075,1148778.218366,13684,23.7185,{"date":415,"open":416,"high":417,"low":418,"close":312,"change":419,"percent_change":347,"volume":420,"transactions":421,"vwap":422},"2026-08-27",23.66,23.79,23.405,-0.05,1402258.046185,14194,23.6694,{"date":424,"open":417,"high":367,"low":425,"close":301,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",23.57,0.14,0.59,1448748.981379,17284,23.7768,{"date":432,"open":289,"high":433,"low":321,"close":416,"change":434,"percent_change":244,"volume":435,"transactions":436,"vwap":437},"2026-08-25",23.7,0.07,1695577.916946,21400,23.6285,{"date":439,"open":440,"high":320,"low":441,"close":319,"change":419,"percent_change":347,"volume":442,"transactions":443,"vwap":444},"2026-08-24",23.64,23.55,1589352.884526,18507,23.6553,{"date":446,"open":447,"high":448,"low":449,"close":440,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",23.775,23.89,23.445,0.02,0.08,1313879.738047,15550,23.6233,{"date":456,"open":289,"high":457,"low":458,"close":357,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",23.765,23.485,-0.03,-0.13,1181073.265546,16411,23.6265,{"date":465,"open":466,"high":467,"low":319,"close":289,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",24.31,24.36,-0.65,-2.67,1842616.92119,21650,23.8002,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",24.5,24.58,24.195,24.3,-0.17,-0.69,1334377.184757,17497,24.3188,{"date":485,"open":486,"high":487,"low":448,"close":488,"change":479,"percent_change":480,"volume":489,"transactions":490,"vwap":491},"2026-08-17",24.61,24.78,24.47,1467996.587982,17313,24.5525,{"date":493,"open":475,"high":494,"low":495,"close":496,"change":497,"percent_change":58,"volume":498,"transactions":499,"vwap":500},"2026-08-14",24.745,24.445,24.64,0.12,1091337.632098,12120,24.6472,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":497,"percent_change":58,"volume":506,"transactions":507,"vwap":508},"2026-08-13",24.45,24.68,24.52,1126083.989844,13762,24.5305,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":194,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",24.34,24.48,24.23,24.4,0.54,1375459.288365,17117,24.3789,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",24.01,24.27,0.26,1.08,1298183.750877,18935,24.1969,{"date":529,"open":368,"high":530,"low":531,"close":521,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",24.33,23.91,-0.23,-0.95,1366117.928583,18636,24.0441,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",24.32,24.38,24.1618,24.24,-0.16,-0.66,1521099.180386,18816,24.279,{"date":549,"open":550,"high":551,"low":552,"close":514,"change":214,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",24.92,24.94,24.37,-1.29,1578519.298484,19113,24.5074,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":543,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",24.98,25.03,24.705,24.72,-0.64,1860168.694166,20922,24.7928,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":127,"percent_change":94,"volume":573,"transactions":574,"vwap":575},"2026-08-04",24.73,25.055,24.54,24.88,1759351.267349,18713,24.905,{"date":577,"open":578,"high":579,"low":530,"close":580,"change":244,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",24.44,24.755,24.63,1.23,2051802.706977,22470,24.6201,{"date":586,"open":587,"high":588,"low":589,"close":530,"change":117,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",24.39,24.535,24.14,-0.04,1778310.319029,20980,24.3421,{"date":595,"open":580,"high":596,"low":530,"close":511,"change":273,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",24.76,-0.49,2054834.46003,22617,24.4321,{"date":602,"open":603,"high":604,"low":466,"close":603,"change":605,"percent_change":348,"volume":606,"transactions":607,"vwap":608},"2026-07-29",24.46,24.66,-0.22,2285386.93223,29966,24.4598,{"date":610,"open":571,"high":611,"low":578,"close":504,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",24.77,0.28,1.15,1393981.178604,19223,24.6542,{"date":618,"open":619,"high":620,"low":540,"close":514,"change":479,"percent_change":480,"volume":621,"transactions":622,"vwap":623},"2026-07-27",24.74,24.9068,1717180.76432,21655,24.5172,{"date":625,"open":530,"high":626,"low":366,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",24.71,24.57,0.31,1.28,2009836.488052,23443,24.5638,{"date":634,"open":635,"high":635,"low":312,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",24.86,24.26,-0.18,-0.74,2389257.915411,27670,24.0604,{"date":643,"open":486,"high":486,"low":466,"close":578,"change":637,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",-0.73,1480239.805828,20487,24.4388,{"date":649,"open":505,"high":626,"low":650,"close":651,"change":451,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",24.29,24.62,0.33,1518453.031002,20516,24.5322,{"date":657,"open":658,"high":659,"low":660,"close":571,"change":393,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",24.82,24.9,24.475,-1.01,1547590.537234,23152,24.5765,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":205,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-17",25.01,25.21,24.59,24.79,-1.59,3562300,{"date":674,"open":512,"high":30,"low":478,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-16",25.19,0.77,3.15,2041400,{"date":680,"open":681,"high":682,"low":589,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-15",24.21,24.65,24.42,0.21,0.87,1824600,{"date":688,"open":636,"high":540,"low":689,"close":681,"change":283,"percent_change":690,"volume":691,"transactions":9,"vwap":681},"2026-07-14",24.049999,0.17,1572900,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":117,"percent_change":590,"volume":698,"transactions":9,"vwap":697},"2026-07-13",24.11,24.25,23.99,24.17,1486900,{"date":700,"open":366,"high":701,"low":702,"close":703,"change":112,"percent_change":127,"volume":704,"transactions":9,"vwap":703},"2026-07-10",24.35,24.07,24.18,1538300,{"date":706,"open":367,"high":466,"low":330,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",24.12,0.47,1.99,1900600,{"date":712,"open":713,"high":366,"low":714,"close":289,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":289},"2026-07-08",24.09,23.51,-0.58,-2.39,2820200,{"date":719,"open":466,"high":578,"low":713,"close":513,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":513},"2026-07-07",-0.1,-0.41,2172900,{"date":724,"open":311,"high":467,"low":301,"close":530,"change":25,"percent_change":725,"volume":726,"transactions":9,"vwap":530},"2026-07-06",0.91,1768200,{"date":728,"open":486,"high":626,"low":729,"close":694,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":694},"2026-07-02",23.96,-0.35,-1.43,1701400,{"date":734,"open":689,"high":735,"low":736,"close":603,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":603},"2026-07-01",24.55,23.92,0.27,1.12,2142400,{"date":741,"open":694,"high":650,"low":729,"close":742,"change":283,"percent_change":690,"volume":743,"transactions":9,"vwap":742},"2026-06-30",24.19,1705100,{"date":745,"open":736,"high":746,"low":448,"close":366,"change":747,"percent_change":393,"volume":748,"transactions":9,"vwap":366},"2026-06-29",24.2,-0.06,2392700,{"date":750,"open":530,"high":578,"low":589,"close":681,"change":293,"percent_change":303,"volume":751,"transactions":9,"vwap":681},"2026-06-26",4725900,{"date":753,"open":754,"high":552,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",23.93,23.76,24.28,0.41,1.72,1496700,{"date":761,"open":356,"high":729,"low":762,"close":365,"change":684,"percent_change":763,"volume":764,"transactions":9,"vwap":365},"2026-06-24",23.54,0.89,2604200,{"date":766,"open":767,"high":768,"low":769,"close":416,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":416},"2026-06-23",23.07,23.67,22.98,0.61,2.65,2512800,{"date":774,"open":201,"high":775,"low":776,"close":777,"change":322,"percent_change":142,"volume":778,"transactions":9,"vwap":777},"2026-06-22",23.22,22.83,23.049999,1404200,{"date":780,"open":781,"high":281,"low":252,"close":781,"change":684,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-18",22.9,0.93,4134000,{"date":785,"open":263,"high":271,"low":786,"close":787,"change":721,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-17",22.46,22.69,-1.77,2704400,{"date":791,"open":792,"high":271,"low":793,"close":212,"change":794,"percent_change":685,"volume":795,"transactions":9,"vwap":212},"2026-06-16",23.09,22.92,0.2,2050200,{"date":797,"open":261,"high":416,"low":776,"close":781,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":781},"2026-06-15",-0.46,-1.97,2781400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",23.15,23.48,21.81,23.36,0.36,1.57,2312200,{"date":811,"open":776,"high":281,"low":203,"close":22,"change":612,"percent_change":581,"volume":812,"transactions":9,"vwap":22},"2026-06-11",2445600,{"date":814,"open":203,"high":815,"low":202,"close":816,"change":25,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-10",22.93,22.72,0.98,2793700,{"date":820,"open":821,"high":776,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-09",22.22,22.18,22.5,0.45,2.04,1768500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-08",22,22.24,21.99,22.049999,0.1,0.46,1396600,{"date":837,"open":838,"high":839,"low":840,"close":838,"change":193,"percent_change":426,"volume":841,"transactions":9,"vwap":838},"2026-06-05",21.95,22.21,21.88,1411200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",21.6,21.97,21.14,21.92,0.68,3.2,1617200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",21.56,21.59,21.15,21.24,-0.45,-2.07,1839000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":807,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",21.28,21.76,21,21.69,1.69,1713200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",21.48,21.54,21.19,21.33,-0.36,-1.66,1704900,{"date":878,"open":879,"high":880,"low":881,"close":865,"change":497,"percent_change":882,"volume":883,"transactions":9,"vwap":865},"2026-05-29",21.52,21.77,21.45,0.56,1594600,{"date":885,"open":886,"high":844,"low":887,"close":888,"change":459,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-28",21.51,21.26,21.57,-0.14,1066600,{"date":892,"open":880,"high":893,"low":894,"close":844,"change":479,"percent_change":895,"volume":896,"transactions":9,"vwap":844},"2026-05-27",21.84,21.55,-0.78,1306000,{"date":898,"open":894,"high":899,"low":900,"close":880,"change":652,"percent_change":901,"volume":902,"transactions":9,"vwap":880},"2026-05-26",21.79,21.49,1.54,1428000,{"date":904,"open":900,"high":905,"low":906,"close":907,"change":283,"percent_change":337,"volume":908,"transactions":9,"vwap":907},"2026-05-22",21.58,21.29,21.44,1032900,{"date":910,"open":911,"high":870,"low":855,"close":912,"change":117,"percent_change":419,"volume":913,"transactions":9,"vwap":912},"2026-05-21",21.3,21.4,1253000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":882,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-20",20.95,21.53,20.83,21.41,2.69,1986600,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":204,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-19",20.92,20.64,20.85,-0.43,1440600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-18",20.72,21.08,20.65,20.94,0.29,1.4,1256100,{"date":939,"open":934,"high":864,"low":940,"close":933,"change":874,"percent_change":941,"volume":942,"transactions":9,"vwap":933},"2026-05-15",20.5,-1.71,1455200,{"date":944,"open":934,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-14",21.23,20.9,21.01,0.34,1.64,1695500,{"date":952,"open":953,"high":954,"low":925,"close":955,"change":798,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-13",21.07,21.1,20.67,-2.18,1485300,{"date":959,"open":855,"high":960,"low":933,"close":961,"change":193,"percent_change":426,"volume":962,"transactions":9,"vwap":961},"2026-05-12",21.22,21.13,1748900,{"date":964,"open":917,"high":905,"low":924,"close":954,"change":205,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-05-11",-1.86,1896100,{"date":968,"open":871,"high":853,"low":969,"close":970,"change":971,"percent_change":369,"volume":972,"transactions":9,"vwap":970},"2026-05-08",21.39,21.5,0.05,1348500,{"date":974,"open":975,"high":838,"low":976,"close":881,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":881},"2026-05-07",21.82,21.43,-0.34,-1.56,1377700,{"date":981,"open":805,"high":982,"low":865,"close":899,"change":684,"percent_change":26,"volume":983,"transactions":9,"vwap":899},"2026-05-06",22.030001,1608200,{"date":985,"open":986,"high":987,"low":855,"close":905,"change":152,"percent_change":988,"volume":989,"transactions":9,"vwap":905},"2026-05-05",21.21,21.71,1.79,1597100,{"date":991,"open":912,"high":992,"low":932,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-04",21.67,21.2,-0.42,-1.94,2021800,{"date":998,"open":992,"high":999,"low":912,"close":1000,"change":193,"percent_change":426,"volume":1001,"transactions":9,"vwap":1000},"2026-05-01",21.85,21.62,1563900,{"date":1003,"open":873,"high":1004,"low":1005,"close":854,"change":794,"percent_change":1006,"volume":1007,"transactions":9,"vwap":854},"2026-04-30",21.74,21.18,0.94,1813100,{"date":1009,"open":1010,"high":880,"low":862,"close":969,"change":977,"percent_change":978,"volume":1011,"transactions":9,"vwap":969},"2026-04-29",21.66,1555000,{"date":1013,"open":1014,"high":1015,"low":865,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-28",22.1,22.17,21.73,-0.19,-0.87,2739800,{"date":1021,"open":1022,"high":1023,"low":888,"close":847,"change":58,"percent_change":1024,"volume":1025,"transactions":9,"vwap":847},"2026-04-27",21.65,21.98,2.29,2091300,{"date":1027,"open":1028,"high":1028,"low":856,"close":976,"change":468,"percent_change":1029,"volume":1030,"transactions":9,"vwap":976},"2026-04-24",22.08,-2.94,2061800,{"date":1032,"open":1033,"high":1034,"low":905,"close":1028,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-04-23",22.3,22.49,0.24,1.1,2842400,{"date":1039,"open":1040,"high":821,"low":1041,"close":893,"change":1042,"percent_change":204,"volume":1043,"transactions":9,"vwap":893},"2026-04-22",21.94,21.78,-0.02,2358200,{"date":1045,"open":1046,"high":1047,"low":1041,"close":1048,"change":224,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-21",22.12,22.27,21.86,-1.18,1942200,{"date":1052,"open":847,"high":1053,"low":905,"close":1046,"change":194,"percent_change":427,"volume":1054,"transactions":9,"vwap":1046},"2026-04-20",22.33,1756500,{"date":1056,"open":1057,"high":1058,"low":865,"close":831,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":831},"2026-04-17",21.7,22.38,0.55,2.57,2256400,{"date":1063,"open":1010,"high":1064,"low":912,"close":907,"change":294,"percent_change":1065,"volume":1066,"transactions":9,"vwap":907},"2026-04-16",21.83,-1.38,1611500,{"date":1068,"open":865,"high":893,"low":1069,"close":1004,"change":450,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1004},"2026-04-15",21.47,0.09,1695600,{"date":1073,"open":894,"high":975,"low":1074,"close":1075,"change":833,"percent_change":834,"volume":1076,"transactions":9,"vwap":1075},"2026-04-14",21.37,21.72,1513500,{"date":1078,"open":919,"high":865,"low":911,"close":1000,"change":451,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1000},"2026-04-13",0.37,1903500,{"date":1082,"open":863,"high":899,"low":907,"close":871,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":871},"2026-04-10",-0.28,-1.28,2739500,{"date":1087,"open":1088,"high":847,"low":1089,"close":975,"change":58,"percent_change":1090,"volume":1091,"transactions":9,"vwap":975},"2026-04-09",21.17,21.16,2.3,1673600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":873,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":873},"2026-04-08",21.040001,21.68,0.53,2.55,1852000,{"date":1100,"open":925,"high":1101,"low":1102,"close":1103,"change":193,"percent_change":426,"volume":1104,"transactions":9,"vwap":1103},"2026-04-07",20.88,20.58,20.8,1942300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1035,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",20.45,20.79,20.39,20.77,1.17,2133500,{"date":1114,"open":1115,"high":1102,"low":1116,"close":1117,"change":419,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-02",20.22,20.049999,20.53,-0.24,1610800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1102,"change":1035,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1102},"2026-04-01",20.13,20.7,1.18,2531400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":848,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-31",19.85,20.43,19.82,20.34,3.46,6252300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1042,"percent_change":720,"volume":1140,"transactions":9,"vwap":1139},"2026-03-30",19.84,19.95,19.65,19.66,1828300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":358,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-27",20.030001,20.18,19.6,19.68,-2.38,1889800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":112,"percent_change":244,"volume":1155,"transactions":9,"vwap":1154},"2026-03-26",19.99,20.19,19.96,20.16,1618600,{"date":1157,"open":1154,"high":1158,"low":1159,"close":1160,"change":1070,"percent_change":824,"volume":1161,"transactions":9,"vwap":1160},"2026-03-25",20.3,19.89,20.1,1506800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":322,"percent_change":17,"volume":1168,"transactions":9,"vwap":1167},"2026-03-24",19.73,20.25,19.43,20.01,1966300,{"date":1170,"open":1116,"high":1171,"low":1128,"close":1172,"change":1035,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-23",20.37,19.86,1.22,2499300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":690,"percent_change":685,"volume":1180,"transactions":9,"vwap":1178},"2026-03-20",19.46,19.62,19.3,4248200,{"date":1182,"open":1183,"high":1138,"low":1184,"close":1185,"change":369,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",19.13,18.99,19.45,1.2,1956700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":995,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",19.56,19.64,19.15,19.22,-0.38,2242100,{"date":1197,"open":1159,"high":1198,"low":1199,"close":1145,"change":282,"percent_change":971,"volume":1200,"transactions":9,"vwap":1145},"2026-03-17",20,19.42,2229600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":747,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-16",19.83,19.98,19.59,-0.31,1950200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1138,"change":293,"percent_change":730,"volume":1213,"transactions":9,"vwap":1138},"2026-03-13",19.9,20.02,19.48,2519000,{"date":1215,"open":1177,"high":1216,"low":1217,"close":1218,"change":605,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-12",19.88,19.41,19.72,-1.1,1866600,{"date":1222,"open":1137,"high":1160,"low":1138,"close":1223,"change":293,"percent_change":730,"volume":1224,"transactions":9,"vwap":1223},"2026-03-11",19.94,1554400,{"date":1226,"open":1227,"high":1117,"low":1228,"close":1167,"change":283,"percent_change":794,"volume":1229,"transactions":9,"vwap":1167},"2026-03-10",19.97,19.74,2302600,{"date":1231,"open":1128,"high":1154,"low":1232,"close":1227,"change":532,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1227},"2026-03-09",19.2,-1.14,2765400,{"date":1236,"open":1237,"high":1115,"low":1146,"close":1238,"change":358,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-06",20.040001,20.2,-2.32,2233200,{"date":1242,"open":946,"high":1243,"low":1171,"close":1244,"change":994,"percent_change":359,"volume":1245,"transactions":9,"vwap":1244},"2026-03-05",21.059999,20.68,2362400,{"date":1247,"open":1248,"high":1088,"low":1249,"close":954,"change":807,"percent_change":1250,"volume":1251,"transactions":9,"vwap":954},"2026-03-04",20.81,20.69,1.74,2205200,{"date":1253,"open":1165,"high":934,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-03",20.21,20.74,-0.15,-0.72,2076500,{"date":1260,"open":1261,"high":1094,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-02",20.12,19.93,20.89,0.44,2.15,1548400,{"date":1268,"open":953,"high":1088,"low":1115,"close":1107,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1107},"2026-02-27",-1.19,-5.5,2926700,{"date":1273,"open":873,"high":865,"low":855,"close":1274,"change":757,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-26",21.64,1.93,1742600,{"date":1278,"open":986,"high":976,"low":1279,"close":945,"change":112,"percent_change":612,"volume":1280,"transactions":9,"vwap":945},"2026-02-25",21.09,1432300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1088,"change":204,"percent_change":994,"volume":1286,"transactions":9,"vwap":1088},"2026-02-24",21.27,21.32,20.98,1459900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":887,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":887},"2026-02-23",22.32,22.45,21.030001,-1.13,-5.05,2427000,{"date":1296,"open":1297,"high":202,"low":1041,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-20",22.01,22.39,0.39,1.77,1816400,{"date":1303,"open":1048,"high":1304,"low":1075,"close":829,"change":313,"percent_change":313,"volume":1305,"transactions":9,"vwap":829},"2026-02-19",22.11,1615800,{"date":1307,"open":1308,"high":1309,"low":192,"close":829,"change":273,"percent_change":1310,"volume":1311,"transactions":9,"vwap":829},"2026-02-18",22.14,22.53,-0.54,1464900,{"date":1313,"open":832,"high":1314,"low":1315,"close":1046,"change":1070,"percent_change":757,"volume":1316,"transactions":9,"vwap":1046},"2026-02-17",22.4,21.87,1277700,{"date":1318,"open":1040,"high":1319,"low":1000,"close":982,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":982},"2026-02-13",22.16,0.11,0.5,1723500,{"date":1324,"open":1053,"high":1325,"low":871,"close":847,"change":224,"percent_change":255,"volume":1326,"transactions":9,"vwap":847},"2026-02-12",22.54,2263400,{"date":1328,"open":242,"high":1329,"low":1304,"close":822,"change":205,"percent_change":788,"volume":1330,"transactions":9,"vwap":822},"2026-02-11",22.99,1334100,{"date":1332,"open":200,"high":240,"low":1333,"close":1334,"change":889,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-10",22.26,22.58,-0.62,1638600,{"date":1338,"open":1339,"high":781,"low":1340,"close":816,"change":459,"percent_change":460,"volume":1341,"transactions":9,"vwap":816},"2026-02-09",22.67,22.6,1685200,{"date":1343,"open":1314,"high":21,"low":1344,"close":253,"change":384,"percent_change":1345,"volume":1346,"transactions":9,"vwap":253},"2026-02-06",22.31,2.16,1990700,{"date":1348,"open":1023,"high":1344,"low":975,"close":1047,"change":684,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1047},"2026-02-05",0.95,2913600,{"date":1352,"open":1022,"high":1344,"low":1022,"close":1353,"change":708,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-04",22.059999,2.18,2553300,{"date":1357,"open":1291,"high":1358,"low":1359,"close":854,"change":882,"percent_change":1360,"volume":1361,"transactions":9,"vwap":854},"2026-02-03",21.61,20.96,2.66,2428800,{"date":1363,"open":1364,"high":906,"low":1102,"close":1291,"change":152,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1291},"2026-02-02",20.62,1.84,2225300,{"date":1368,"open":1117,"high":1369,"low":1370,"close":933,"change":282,"percent_change":971,"volume":1371,"transactions":9,"vwap":933},"2026-01-30",20.76,20.31,1718900,{"date":1373,"open":1131,"high":1374,"low":1375,"close":925,"change":1264,"percent_change":1354,"volume":1376,"transactions":9,"vwap":925},"2026-01-29",20.66,20.24,1713600,{"date":1378,"open":1171,"high":1379,"low":1380,"close":1238,"change":637,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1238},"2026-01-28",20.56,20.15,-0.88,1831000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":419,"percent_change":1118,"volume":1389,"transactions":9,"vwap":1388},"2026-01-27",20.42,20.59,20.27,20.38,1492200,{"date":1391,"open":1165,"high":1249,"low":1238,"close":1129,"change":1035,"percent_change":65,"volume":1392,"transactions":9,"vwap":1129},"2026-01-26",1710100,{"date":1394,"open":1395,"high":954,"low":1396,"close":1152,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1152},"2026-01-23",20.97,20.059999,-0.85,-4.04,2122200,{"date":1401,"open":1402,"high":856,"low":1254,"close":1094,"change":1096,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1094},"2026-01-22",20.55,2.58,3813000,{"date":1406,"open":1136,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-21",20.61,19.71,20.51,0.84,4.27,3283500,{"date":1414,"open":1205,"high":1151,"low":1190,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-20",19.67,-0.33,-1.65,1611900,{"date":1420,"open":1396,"high":1254,"low":1421,"close":1198,"change":479,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1198},"2026-01-16",19.92,-0.84,2977600,{"date":1425,"open":1145,"high":1238,"low":1190,"close":1426,"change":1096,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-15",20.17,2.7,1614700,{"date":1430,"open":1431,"high":1218,"low":1232,"close":1191,"change":147,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1191},"2026-01-14",19.36,1.66,1581800,{"date":1435,"open":1191,"high":1415,"low":1436,"close":1437,"change":605,"percent_change":1292,"volume":1438,"transactions":9,"vwap":1437},"2026-01-13",19.21,19.32,1654600,{"date":1440,"open":1441,"high":1442,"low":1177,"close":1443,"change":224,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-12",19.55,19.7,19.54,-1.31,1198300,{"date":1447,"open":1136,"high":1448,"low":1178,"close":1449,"change":204,"percent_change":857,"volume":1450,"transactions":9,"vwap":1449},"2026-01-09",20.08,19.8,1990600,{"date":1452,"open":1212,"high":1261,"low":1212,"close":1159,"change":244,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1159},"2026-01-08",1.53,1799900,{"date":1456,"open":1223,"high":1151,"low":1457,"close":1205,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1205},"2026-01-07",19.53,-0.39,-1.95,1367200,{"date":1462,"open":1463,"high":1448,"low":1464,"close":1204,"change":1070,"percent_change":824,"volume":1465,"transactions":9,"vwap":1204},"2026-01-06",19.81,19.69,1615000,{"date":1467,"open":1185,"high":1116,"low":1185,"close":1159,"change":1468,"percent_change":1345,"volume":1469,"transactions":9,"vwap":1159},"2026-01-05",0.42,1455700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":426,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-02",19.33,19.61,19.09,19.47,0.72,1441900,{"date":1479,"open":1480,"high":1205,"low":1481,"close":1472,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1472},"2025-12-31",19.57,19.31,-0.37,-1.88,1495000,{"date":1486,"open":1487,"high":1136,"low":1191,"close":1442,"change":273,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1442},"2025-12-30",19.78,-0.61,1167300,{"date":1491,"open":1492,"high":1122,"low":1449,"close":1130,"change":393,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1130},"2025-12-29",20.09,-1.25,870000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":273,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-26",20.14,20.23,19.91,20.07,-0.59,1045100,{"date":1504,"open":1380,"high":1498,"low":1396,"close":1152,"change":971,"percent_change":127,"volume":1505,"transactions":9,"vwap":1152},"2025-12-24",1360900,{"date":1507,"open":1254,"high":1508,"low":1237,"close":1497,"change":204,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1497},"2025-12-23",20.28,-0.44,1270500,{"date":1512,"open":1152,"high":1129,"low":1513,"close":1498,"change":283,"percent_change":794,"volume":1514,"transactions":9,"vwap":1498},"2025-12-22",20.11,1213900,{"date":1516,"open":1370,"high":1517,"low":1492,"close":1152,"change":1118,"percent_change":255,"volume":1518,"transactions":9,"vwap":1152},"2025-12-19",20.49,5532200,{"date":1520,"open":940,"high":925,"low":1521,"close":1129,"change":112,"percent_change":935,"volume":1522,"transactions":9,"vwap":1129},"2025-12-18",20.36,2144700,{"date":1524,"open":1152,"high":1110,"low":1396,"close":1171,"change":834,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1171},"2025-12-17",2.31,4555900,{"date":1528,"open":1159,"high":1167,"low":1529,"close":1499,"change":313,"percent_change":313,"volume":1530,"transactions":9,"vwap":1499},"2025-12-16",19.76,1901100,{"date":1532,"open":1492,"high":1380,"low":1449,"close":1499,"change":193,"percent_change":322,"volume":1533,"transactions":9,"vwap":1499},"2025-12-15",1450300,{"date":1535,"open":1500,"high":1492,"low":1228,"close":1216,"change":1536,"percent_change":205,"volume":1537,"transactions":9,"vwap":1216},"2025-12-12",-0.08,1370300,{"date":1539,"open":1449,"high":1380,"low":1449,"close":1153,"change":1320,"percent_change":1059,"volume":1540,"transactions":9,"vwap":1153},"2025-12-11",1661500,{"date":1542,"open":1184,"high":1151,"low":1184,"close":1128,"change":763,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1128},"2025-12-10",4.69,2010700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":479,"percent_change":348,"volume":1551,"transactions":9,"vwap":1550},"2025-12-09",19.12,19.34,18.93,18.96,1222400,{"date":1553,"open":1554,"high":1199,"low":1555,"close":1183,"change":194,"percent_change":848,"volume":1556,"transactions":9,"vwap":1183},"2025-12-08",19.08,19,2060500,{"date":1558,"open":1559,"high":1474,"low":1560,"close":1555,"change":283,"percent_change":684,"volume":1561,"transactions":9,"vwap":1555},"2025-12-05",18.94,18.86,1258900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1550,"change":684,"percent_change":738,"volume":1567,"transactions":9,"vwap":1550},"2025-12-04",18.75,19.049999,18.68,1454700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1564,"change":824,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1564},"2025-12-03",18.28,18.79,18.27,2.46,1974400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":204,"percent_change":597,"volume":1581,"transactions":9,"vwap":1580},"2025-12-02",18.47,18.51,18.21,18.3,1719400,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1035,"percent_change":245,"volume":1587,"transactions":9,"vwap":1586},"2025-12-01",18.049999,18.48,18.39,1750400,{"date":1589,"open":1580,"high":1590,"low":1591,"close":1592,"change":720,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-28",18.35,18.1,18.15,-0.55,734100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":590,"percent_change":605,"volume":1601,"transactions":9,"vwap":1600},"2025-11-26",18.34,18.43,18.23,18.25,2213000,{"date":1603,"open":1604,"high":1578,"low":1605,"close":1606,"change":515,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-25",17.93,17.85,18.29,3.04,2195600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":347,"percent_change":255,"volume":1615,"transactions":9,"vwap":1614},"2025-11-24",17.36,17.86,17.049999,17.75,3348400,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-21",17.32,18.18,17.96,0.69,4,1656500,{"date":1625,"open":1626,"high":1614,"low":1627,"close":1628,"change":460,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-20",17.57,17.22,17.27,-0.75,1278200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":322,"percent_change":685,"volume":1637,"transactions":9,"vwap":1636},"2025-11-19",17.25,17.44,17.18,17.4,1350400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1633,"change":25,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1633},"2025-11-18",17,17.37,16.91,1.29,1025400,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1629,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-17",17.78,17.01,17.030001,-4.22,1152600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1647,"change":194,"percent_change":164,"volume":1657,"transactions":9,"vwap":1647},"2025-11-14",17.54,17.82,17.39,1125000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1335,"volume":1665,"transactions":9,"vwap":1663},"2025-11-13",17.66,17.87,17.53,17.65,-0.11,1082800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":419,"percent_change":1083,"volume":1672,"transactions":9,"vwap":1671},"2025-11-12",17.84,18.08,17.73,17.76,1606900,{"date":1674,"open":1671,"high":1604,"low":1675,"close":1676,"change":497,"percent_change":848,"volume":1677,"transactions":9,"vwap":1676},"2025-11-11",17.6,17.81,783400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":112,"percent_change":948,"volume":1684,"transactions":9,"vwap":1683},"2025-11-10",17.68,17.8,17.48,17.69,955000,{"date":1686,"open":1611,"high":1687,"low":1688,"close":1689,"change":523,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-07",17.64,17.19,17.63,1.5,1274100,{"date":1693,"open":1654,"high":1694,"low":1628,"close":1641,"change":1118,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1641},"2025-11-06",17.71,-1.36,1439600,{"date":1698,"open":1699,"high":1671,"low":1700,"close":1701,"change":612,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-05",17.45,17.26,17.61,1.62,1223500,{"date":1705,"open":1706,"high":1682,"low":1707,"close":1708,"change":347,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-04",17.46,17.24,17.33,-1.2,1646200,{"date":1712,"open":1641,"high":1654,"low":1713,"close":1654,"change":690,"percent_change":817,"volume":1714,"transactions":9,"vwap":1654},"2025-11-03",17.08,1353100,{"date":1716,"open":1656,"high":1682,"low":1627,"close":1641,"change":273,"percent_change":480,"volume":1717,"transactions":9,"vwap":1641},"2025-10-31",1998100,{"date":1719,"open":1706,"high":1655,"low":1706,"close":1720,"change":1042,"percent_change":1664,"volume":1721,"transactions":9,"vwap":1720},"2025-10-30",17.49,1417000,{"date":1723,"open":1724,"high":1584,"low":1725,"close":1726,"change":798,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-29",17.94,17.38,17.51,-2.56,1474700,{"date":1730,"open":1731,"high":1732,"low":1670,"close":1733,"change":282,"percent_change":112,"volume":1734,"transactions":9,"vwap":1733},"2025-10-28",17.9,18.030001,17.97,1115200,{"date":1736,"open":1737,"high":1619,"low":1738,"close":1620,"change":747,"percent_change":1416,"volume":1739,"transactions":9,"vwap":1620},"2025-10-27",18.09,17.91,1103300,{"date":1741,"open":1612,"high":1742,"low":1655,"close":1743,"change":948,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-24",18.22,18.02,1.92,1856100,{"date":1747,"open":1689,"high":1748,"low":1749,"close":1680,"change":971,"percent_change":612,"volume":1750,"transactions":9,"vwap":1680},"2025-10-23",17.88,17.47,2061900,{"date":1752,"open":1753,"high":1754,"low":1699,"close":1689,"change":393,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1689},"2025-10-22",17.7,17.98,-1.4,3682300,{"date":1758,"open":1759,"high":1760,"low":1654,"close":1748,"change":369,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1748},"2025-10-21",17.58,18,1.3,3356300,{"date":1764,"open":1765,"high":1753,"low":1766,"close":1663,"change":882,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1663},"2025-10-20",17.23,17.14,3.28,1861300,{"date":1770,"open":1648,"high":1771,"low":1772,"close":1773,"change":244,"percent_change":988,"volume":1774,"transactions":9,"vwap":1773},"2025-10-17",17.12,16.86,17.09,2779900,{"date":1776,"open":1689,"high":1671,"low":31,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-16",16.79,-0.93,-5.25,2540900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":274,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-15",18.33,18.49,17.67,17.72,-2.8,1667900,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1599,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1599},"2025-10-14",17.55,18.41,0.57,3.23,1743400,{"date":1797,"open":1626,"high":1680,"low":1611,"close":1660,"change":157,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1660},"2025-10-13",2.02,1409200,{"date":1801,"open":1802,"high":1803,"low":1628,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-10",18.46,18.53,17.31,-1.02,-5.56,2385100,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1783,"change":637,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1783},"2025-10-09",18.52,18.16,-0.97,1123200,{"date":1815,"open":1816,"high":1817,"low":1783,"close":1578,"change":313,"percent_change":313,"volume":1818,"transactions":9,"vwap":1578},"2025-10-08",18.58,18.69,1484500,{"date":1820,"open":1821,"high":1821,"low":1585,"close":1578,"change":637,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1578},"2025-10-07",18.98,-0.96,1556000,{"date":1825,"open":1784,"high":1826,"low":1827,"close":1817,"change":948,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1817},"2025-10-06",18.81,18.31,1.85,1559400,{"date":1831,"open":1599,"high":1832,"low":1599,"close":1590,"change":497,"percent_change":142,"volume":1833,"transactions":9,"vwap":1590},"2025-10-03",18.59,1271800,{"date":1835,"open":1599,"high":1783,"low":1743,"close":1599,"change":313,"percent_change":313,"volume":1836,"transactions":9,"vwap":1599},"2025-10-02",1046200,{"date":1838,"open":1827,"high":1839,"low":1840,"close":1599,"change":205,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1599},"2025-10-01",18.44,18.14,-2.15,1196000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":720,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-30",18.67,18.85,18.36,18.63,-0.53,1001500,{"date":1852,"open":1549,"high":1549,"low":1853,"close":1854,"change":543,"percent_change":1397,"volume":1855,"transactions":9,"vwap":1854},"2025-09-29",18.61,18.73,1122300,{"date":1857,"open":1858,"high":1859,"low":1564,"close":1860,"change":1070,"percent_change":384,"volume":1861,"transactions":9,"vwap":1860},"2025-09-26",18.87,19.01,18.89,835900,{"date":1863,"open":1864,"high":1865,"low":1816,"close":1866,"change":971,"percent_change":737,"volume":1867,"transactions":9,"vwap":1866},"2025-09-25",18.71,18.82,18.8,1335300,{"date":1869,"open":1184,"high":1474,"low":1870,"close":1564,"change":543,"percent_change":1397,"volume":1871,"transactions":9,"vwap":1564},"2025-09-24",18.72,1273000,{"date":1873,"open":1874,"high":1212,"low":1860,"close":1875,"change":347,"percent_change":1219,"volume":1876,"transactions":9,"vwap":1875},"2025-09-23",19.18,18.91,1657800,{"date":1878,"open":1193,"high":1879,"low":1559,"close":1547,"change":224,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1547},"2025-09-22",19.39,-1.34,1125700,{"date":1883,"open":1185,"high":1185,"low":1884,"close":1885,"change":204,"percent_change":798,"volume":1886,"transactions":9,"vwap":1885},"2025-09-19",19.11,19.38,4244800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1475,"change":757,"percent_change":1265,"volume":1892,"transactions":9,"vwap":1475},"2025-09-18",19.19,19.52,19.02,1403500,{"date":1894,"open":1858,"high":1895,"low":1826,"close":1896,"change":127,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-17",19.4,19.059999,1.33,2097700,{"date":1900,"open":1884,"high":1884,"low":1901,"close":1826,"change":224,"percent_change":1695,"volume":1902,"transactions":9,"vwap":1826},"2025-09-16",18.66,1536300,{"date":1904,"open":1185,"high":1905,"low":1906,"close":1907,"change":730,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-15",19.51,19.040001,19.07,-1.8,1051500,{"date":1911,"open":1437,"high":1890,"low":1912,"close":1199,"change":434,"percent_change":807,"volume":1913,"transactions":9,"vwap":1199},"2025-09-12",19.14,1151400,{"date":1915,"open":1916,"high":1199,"low":1874,"close":1917,"change":451,"percent_change":1468,"volume":1918,"transactions":9,"vwap":1917},"2025-09-11",19.23,19.35,1417300,{"date":1920,"open":1921,"high":1922,"low":1912,"close":1923,"change":193,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-10",19.26,19.44,19.27,0.16,1356500,{"date":1927,"open":1166,"high":1190,"low":1889,"close":1928,"change":1017,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-09",19.24,-0.98,1005300,{"date":1932,"open":1879,"high":1905,"low":1884,"close":1166,"change":971,"percent_change":523,"volume":1933,"transactions":9,"vwap":1166},"2025-09-08",1457100,{"date":1935,"open":1487,"high":1262,"low":1923,"close":1885,"change":977,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1885},"2025-09-05",-1.72,1156300,{"date":1939,"open":1205,"high":1218,"low":1917,"close":1218,"change":737,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1218},"2025-09-04",1.39,951700,{"date":1943,"open":1917,"high":1139,"low":1923,"close":1185,"change":282,"percent_change":971,"volume":1944,"transactions":9,"vwap":1185},"2025-09-03",1034000,{"date":1946,"open":1217,"high":1457,"low":1947,"close":1922,"change":605,"percent_change":225,"volume":1948,"transactions":9,"vwap":1922},"2025-09-02",19.25,941900,{"date":1950,"open":1139,"high":1203,"low":1473,"close":1139,"change":117,"percent_change":419,"volume":1951,"transactions":9,"vwap":1139},"2025-08-29",1170200,{"date":1953,"open":1499,"high":1499,"low":1145,"close":1415,"change":1017,"percent_change":1822,"volume":1954,"transactions":9,"vwap":1415},"2025-08-28",1202000,{"date":1956,"open":1218,"high":1151,"low":1139,"close":1172,"change":833,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1172},"2025-08-27",0.51,1392600,{"date":1960,"open":1443,"high":1210,"low":1443,"close":1529,"change":194,"percent_change":142,"volume":1961,"transactions":9,"vwap":1529},"2025-08-26",1545600,{"date":1963,"open":1964,"high":1464,"low":1921,"close":1965,"change":117,"percent_change":419,"volume":1966,"transactions":9,"vwap":1965},"2025-08-25",19.58,19.63,1437900,{"date":1968,"open":1969,"high":1442,"low":1970,"close":1191,"change":613,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1191},"2025-08-22",18.6,18.55,6.22,1843500,{"date":1974,"open":1577,"high":1832,"low":1598,"close":1784,"change":1664,"percent_change":1501,"volume":1975,"transactions":9,"vwap":1784},"2025-08-21",1060700,{"date":1977,"open":1848,"high":1854,"low":1585,"close":1969,"change":117,"percent_change":419,"volume":1978,"transactions":9,"vwap":1969},"2025-08-20",819800,{"date":1980,"open":1981,"high":1571,"low":1810,"close":1853,"change":193,"percent_change":1924,"volume":1982,"transactions":9,"vwap":1853},"2025-08-19",18.54,1269900,{"date":1984,"open":1802,"high":1832,"low":1985,"close":1816,"change":434,"percent_change":152,"volume":1986,"transactions":9,"vwap":1816},"2025-08-18",18.38,918700,{"date":1988,"open":1846,"high":1846,"low":1839,"close":1578,"change":254,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1578},"2025-08-15",-1.44,3164400,{"date":1992,"open":1802,"high":1826,"low":1598,"close":1993,"change":112,"percent_change":147,"volume":1994,"transactions":9,"vwap":1993},"2025-08-14",18.78,1118900,{"date":1996,"open":1853,"high":1997,"low":1577,"close":1870,"change":1035,"percent_change":1761,"volume":1998,"transactions":9,"vwap":1870},"2025-08-13",18.74,1779400,{"date":2000,"open":1733,"high":1578,"low":2001,"close":1585,"change":142,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1585},"2025-08-12",17.92,3.7,1584600,{"date":2005,"open":2006,"high":2007,"low":1680,"close":1655,"change":193,"percent_change":690,"volume":2008,"transactions":9,"vwap":1655},"2025-08-11",17.83,17.89,1542100,{"date":2010,"open":1681,"high":1605,"low":2011,"close":2012,"change":690,"percent_change":370,"volume":2013,"transactions":9,"vwap":2012},"2025-08-08",17.62,17.79,903200,{"date":2015,"open":1681,"high":1748,"low":1720,"close":2011,"change":971,"percent_change":612,"volume":2016,"transactions":9,"vwap":2011},"2025-08-07",1586000,{"date":2018,"open":2012,"high":1605,"low":1626,"close":1626,"change":1256,"percent_change":1397,"volume":2019,"transactions":9,"vwap":1626},"2025-08-06",1407800,{"date":2021,"open":1655,"high":1731,"low":2022,"close":1786,"change":590,"percent_change":532,"volume":2023,"transactions":9,"vwap":1786},"2025-08-05",17.35,2139400,{"date":2025,"open":1675,"high":1743,"low":2026,"close":1671,"change":426,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1671},"2025-08-04",17.43,0.79,2760100,{"date":2030,"open":1785,"high":2031,"low":1628,"close":2011,"change":1416,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2011},"2025-08-01",17.77,-1.84,2415600,{"date":2035,"open":2036,"high":1591,"low":1612,"close":2037,"change":1017,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-31",18.01,17.95,-1.05,1518400,{"date":2041,"open":1784,"high":1832,"low":1584,"close":1840,"change":303,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1840},"2025-07-30",-1.57,1123300,{"date":2045,"open":1564,"high":2046,"low":2047,"close":1598,"change":1017,"percent_change":1805,"volume":1861,"transactions":9,"vwap":1598},"2025-07-29",18.76,18.37,{"date":2049,"open":1969,"high":1870,"low":1970,"close":2050,"change":450,"percent_change":1320,"volume":2051,"transactions":9,"vwap":2050},"2025-07-28",18.62,1142200,{"date":2053,"open":1901,"high":1870,"low":1847,"close":1969,"change":1664,"percent_change":1501,"volume":2054,"transactions":9,"vwap":1969},"2025-07-25",1395100,{"date":2056,"open":2057,"high":1916,"low":1817,"close":1864,"change":1593,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1864},"2025-07-24",19.16,-2.86,1487200,{"date":2061,"open":1890,"high":1890,"low":1474,"close":1921,"change":1664,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1921},"2025-07-23",-0.57,1562200,{"date":2065,"open":1185,"high":1473,"low":1472,"close":2066,"change":459,"percent_change":1256,"volume":2067,"transactions":9,"vwap":2066},"2025-07-22",19.37,1723000,{"date":2069,"open":1464,"high":1172,"low":1895,"close":1895,"change":605,"percent_change":225,"volume":2070,"transactions":9,"vwap":1895},"2025-07-21",1582100,{"date":2072,"open":1153,"high":1151,"low":1212,"close":1178,"change":273,"percent_change":1488,"volume":2073,"transactions":9,"vwap":1178},"2025-07-18",3550200,{"date":2075,"open":1859,"high":2076,"low":2077,"close":1228,"change":164,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1228},"2025-07-17",19.75,18.88,3.89,2994400,{"date":2081,"open":1853,"high":1906,"low":1590,"close":1555,"change":1042,"percent_change":1664,"volume":2082,"transactions":9,"vwap":1555},"2025-07-16",4031000,{"date":2084,"open":1228,"high":1228,"low":1549,"close":1891,"change":1593,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1891},"2025-07-15",-2.81,4868100,{"date":2088,"open":1906,"high":1205,"low":1906,"close":1480,"change":834,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1480},"2025-07-14",2.41,2132000,{"date":2092,"open":1193,"high":1917,"low":1565,"close":1884,"change":294,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1884},"2025-07-11",-1.55,1638400,{"date":2096,"open":1928,"high":1480,"low":1232,"close":1217,"change":112,"percent_change":628,"volume":2097,"transactions":9,"vwap":1217},"2025-07-10",1451700,{"date":2099,"open":2100,"high":2066,"low":1889,"close":1917,"change":234,"percent_change":1006,"volume":2101,"transactions":9,"vwap":1917},"2025-07-09",19.28,1340300,{"date":2103,"open":1550,"high":1437,"low":2104,"close":2105,"change":369,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-08",18.9,19.17,1.21,1183200,{"date":2109,"open":1875,"high":1193,"low":1571,"close":1559,"change":543,"percent_change":1422,"volume":2110,"transactions":9,"vwap":1559},"2025-07-07",1327800,{"date":2112,"open":2113,"high":1193,"low":1858,"close":2114,"change":25,"percent_change":1111,"volume":2115,"transactions":9,"vwap":2114},"2025-07-03",18.97,19.1,826100,{"date":2117,"open":1853,"high":2118,"low":1577,"close":2077,"change":807,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2077},"2025-07-02",18.92,1.94,1965500,{"date":2122,"open":2123,"high":1817,"low":2123,"close":1810,"change":384,"percent_change":1360,"volume":2124,"transactions":9,"vwap":1810},"2025-07-01",17.74,1456800,{"date":2126,"open":1572,"high":1580,"low":2127,"close":2127,"change":419,"percent_change":1083,"volume":2128,"transactions":9,"vwap":2127},"2025-06-30",18.040001,1925600,{"date":2130,"open":1597,"high":2131,"low":2132,"close":1737,"change":347,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1737},"2025-06-27",18.45,18.059999,-1.15,2059500,{"date":2136,"open":1655,"high":1590,"low":1655,"close":1580,"change":1957,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1580},"2025-06-26",2.87,1094900,{"date":2140,"open":1748,"high":1748,"low":1785,"close":2012,"change":204,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2012},"2025-06-25",-0.5,1102700,{"date":2144,"open":1676,"high":2145,"low":2146,"close":1748,"change":25,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1748},"2025-06-24",18.07,17.059999,1.25,1188800,{"date":2150,"open":2151,"high":1660,"low":1640,"close":1660,"change":1096,"percent_change":86,"volume":2152,"transactions":9,"vwap":1660},"2025-06-23",17.07,1570600,{"date":2154,"open":1633,"high":2155,"low":2156,"close":2157,"change":193,"percent_change":234,"volume":2158,"transactions":9,"vwap":2157},"2025-06-20",17.3,17.040001,17.13,3401500,{"date":2160,"open":2161,"high":1700,"low":2162,"close":2163,"change":690,"percent_change":51,"volume":2164,"transactions":9,"vwap":2163},"2025-06-18",16.94,16.85,17.1,1328800,{"date":2166,"open":2156,"high":1628,"low":2167,"close":2168,"change":393,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-17",16.9,16.93,-1.46,1693800,{"date":2172,"open":2022,"high":1682,"low":1766,"close":1635,"change":450,"percent_change":497,"volume":2173,"transactions":9,"vwap":1635},"2025-06-16",1296400,{"date":2175,"open":1656,"high":1636,"low":2151,"close":2176,"change":1416,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-13",17.16,-1.89,1324200,{"date":2180,"open":1634,"high":1662,"low":1700,"close":1720,"change":1536,"percent_change":798,"volume":2181,"transactions":9,"vwap":1720},"2025-06-12",759600,{"date":2183,"open":1748,"high":1733,"low":2184,"close":1626,"change":1083,"percent_change":2042,"volume":2185,"transactions":9,"vwap":1626},"2025-06-11",17.5,1002300,{"date":2187,"open":1660,"high":1620,"low":2188,"close":1605,"change":127,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1605},"2025-06-10",17.56,1.42,753400,{"date":2192,"open":1726,"high":1655,"low":1634,"close":1675,"change":1924,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1675},"2025-06-09",0.92,1123100,{"date":2196,"open":1688,"high":1699,"low":2197,"close":1634,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1634},"2025-06-06",17.11,0.43,2.53,877100,{"date":2202,"open":1713,"high":1771,"low":1642,"close":1648,"change":204,"percent_change":1849,"volume":2203,"transactions":9,"vwap":1648},"2025-06-05",716800,{"date":2205,"open":1611,"high":1634,"low":1713,"close":2163,"change":303,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2163},"2025-06-04",-1.67,651500,{"date":2209,"open":1613,"high":2026,"low":1640,"close":1656,"change":147,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1656},"2025-06-03",1.87,770900,{"date":2213,"open":1707,"high":1707,"low":1772,"close":2151,"change":637,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2151},"2025-06-02",-1.04,718300,{"date":2217,"open":1618,"high":1611,"low":2176,"close":1633,"change":889,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1633},"2025-05-30",-0.81,808500,{"date":2221,"open":2222,"high":1656,"low":2223,"close":1656,"change":1924,"percent_change":782,"volume":2224,"transactions":9,"vwap":1656},"2025-05-29",17.29,17.15,609000,{"date":2226,"open":2184,"high":1759,"low":1627,"close":1765,"change":1206,"percent_change":788,"volume":2227,"transactions":9,"vwap":1765},"2025-05-28",612500,{"date":2229,"open":1611,"high":2188,"low":1766,"close":1654,"change":152,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1654},"2025-05-27",2.21,865400,{"date":2233,"open":2146,"high":1707,"low":2234,"close":2176,"change":1664,"percent_change":563,"volume":2235,"transactions":9,"vwap":2176},"2025-05-23",16.88,769400,{"date":2237,"open":1771,"high":1636,"low":1771,"close":1628,"change":313,"percent_change":313,"volume":2238,"transactions":9,"vwap":1628},"2025-05-22",866600,{"date":2240,"open":1785,"high":1671,"low":1633,"close":1628,"change":563,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1628},"2025-05-21",-3.57,791200,{"date":2244,"open":1760,"high":1737,"low":2007,"close":1738,"change":204,"percent_change":2141,"volume":2245,"transactions":9,"vwap":1738},"2025-05-20",766900,{"date":2247,"open":2248,"high":2145,"low":2031,"close":1760,"change":2249,"percent_change":1219,"volume":2250,"transactions":9,"vwap":1760},"2025-05-19",17.99,-0.2,1093500,{"date":2252,"open":1579,"high":1572,"low":1591,"close":2253,"change":720,"percent_change":1593,"volume":2254,"transactions":9,"vwap":2253},"2025-05-16",18.2,944500,{"date":2256,"open":1579,"high":2257,"low":1584,"close":1580,"change":1320,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1580},"2025-05-15",18.32,0.6,782500,{"date":2261,"open":2257,"high":1792,"low":1619,"close":2262,"change":347,"percent_change":1233,"volume":2263,"transactions":9,"vwap":2262},"2025-05-14",18.19,1008300,{"date":2265,"open":2266,"high":2131,"low":2262,"close":2267,"change":337,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-13",18.24,18.4,1.04,897700,{"date":2271,"open":2253,"high":1803,"low":2132,"close":1579,"change":676,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1579},"2025-05-12",4.42,1290400,{"date":2275,"open":1726,"high":2276,"low":2277,"close":1634,"change":293,"percent_change":205,"volume":2278,"transactions":9,"vwap":1634},"2025-05-09",17.59,17.34,697900,{"date":2280,"open":2155,"high":1687,"low":1700,"close":1726,"change":1299,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1726},"2025-05-08",2.28,640100,{"date":2284,"open":2285,"high":1708,"low":2156,"close":1771,"change":283,"percent_change":369,"volume":2286,"transactions":9,"vwap":1771},"2025-05-07",17.28,800600,{"date":2288,"open":1713,"high":1700,"low":2289,"close":1713,"change":347,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1713},"2025-05-06",16.98,-1.21,734500,{"date":2293,"open":2197,"high":2184,"low":1649,"close":2222,"change":293,"percent_change":205,"volume":2294,"transactions":9,"vwap":2222},"2025-05-05",1151100,{"date":2296,"open":2157,"high":2026,"low":1640,"close":1611,"change":824,"percent_change":1360,"volume":2297,"transactions":9,"vwap":1611},"2025-05-02",959500,{"date":2299,"open":2300,"high":2146,"low":2301,"close":1642,"change":369,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1642},"2025-05-01",16.71,16.52,1.38,1142900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":393,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-04-30",16.67,16.81,16.31,16.68,-1.48,1259900,{"date":2313,"open":2314,"high":2161,"low":2315,"close":2168,"change":451,"percent_change":708,"volume":2316,"transactions":9,"vwap":2168},"2025-04-29",16.83,16.5,1431700,{"date":2318,"open":2309,"high":1772,"low":2319,"close":2162,"change":1924,"percent_change":370,"volume":2320,"transactions":9,"vwap":2162},"2025-04-28",16.55,995700,{"date":2322,"open":2315,"high":2323,"low":2324,"close":2325,"change":1070,"percent_change":515,"volume":2326,"transactions":9,"vwap":2325},"2025-04-25",16.7,16.44,16.69,1131400,{"date":2328,"open":2329,"high":2309,"low":2330,"close":31,"change":1924,"percent_change":26,"volume":2331,"transactions":9,"vwap":31},"2025-04-24",16.32,16.26,1181500,{"date":2333,"open":2334,"high":2289,"low":2335,"close":2324,"change":369,"percent_change":2189,"volume":2336,"transactions":9,"vwap":2324},"2025-04-23",16.46,16.27,1424000,{"date":185,"open":2338,"high":2339,"low":181,"close":2340,"change":935,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},15.92,16.29,16.21,1.82,1611000]