[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBANZ":3,"homepage-market-summary":36,"stock-historical-HBANZ":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HBANZ","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},"Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1\u002F1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Huntington Bancshares is a regional US bank with over $280 billion in assets. It offers a full suite of consumer deposit and lending services, along with commercial services focused on payments, investment management, capital markets, equipment financing, treasury management, and other common banking services.","26,407","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},7.3925,1.375,"Quarterly","2026-11-05",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},18.6,18.66,18.8,18.57,18.63,-0.03,-0.16,13750.67,164,18.6919,22.23,18.55,18363.88870059524,1.4,168,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":35,"page":52,"page_size":179,"total_pages":52,"summary":180,"data":185},1000,{"period_high":31,"period_low":32,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":21,"start_date":184,"end_date":5},18364,3085133.3017,-12.26,"2026-02-02",[186,187,197,206,216,226,235,245,255,265,275,285,294,303,313,323,330,339,347,355,362,370,379,387,392,399,408,417,423,430,440,448,455,463,471,480,489,498,507,515,521,527,535,545,553,560,569,579,588,595,601,609,617,624,631,635,642,648,652,656,661,666,672,677,681,684,690,694,698,703,706,711,715,719,723,729,734,739,744,751,757,763,767,774,779,787,791,795,801,806,813,817,823,830,835,839,845,850,857,863,870,875,882,888,891,896,902,909,913,917,921,925,930,934,938,943,949,953,956,961,964,968,973,980,986,989,992,995,999,1002,1006,1011,1014,1019,1024,1027,1030,1033,1037,1040,1044,1047,1053,1057,1059,1063,1067,1070,1076,1081,1089,1096,1103,1110,1116,1120,1125,1131,1137,1142,1147,1151,1156,1162,1166,1169,1172,1175],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":188,"open":189,"high":190,"low":191,"close":25,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",18.64,18.814,18.59,-0.27,-1.43,32227.0956,296,18.6635,{"date":198,"open":199,"high":200,"low":32,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",18.85,18.9,0.17,0.91,17869.0956,151,18.8006,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",18.9999,18.72,18.73,-0.24,-1.27,6210.9138,47,18.7767,{"date":217,"open":218,"high":219,"low":210,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",18.99,19.026,18.97,-0.08,-0.42,7099.3106,95,18.9005,{"date":227,"open":228,"high":229,"low":228,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",19.05,19.19,-0.1499,-0.78,10236.2916,231,19.1004,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",19.2,18.9847,19.1999,0.1299,0.68,8419.0956,26,19.0586,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",18.96,19.1599,19.07,-0.0123,-0.06,4435.4135,42,19.0599,{"date":256,"open":228,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",19.18,19.004,19.0823,-0.0677,-0.35,8885.0956,126,19.0748,{"date":266,"open":267,"high":237,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",19.0411,19.04,19.15,0.0001,0,8452.657,88,19.1122,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",19.26,19.115,19.1499,0.0356,0.19,2488.4913,86,19.1363,{"date":286,"open":228,"high":287,"low":228,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",19.29,19.1143,-0.1657,-0.86,11114.9373,218,19.1497,{"date":295,"open":249,"high":296,"low":249,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",19.3,19.28,0.18,0.94,9715.8763,60,19.216,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",19.03,19.17,19.1,0.0099,0.05,7658.8763,117,19.1341,{"date":314,"open":315,"high":257,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",19.16,19.09,19.0901,-0.0349,-0.18,5575.8494,36,19.1472,{"date":324,"open":269,"high":269,"low":325,"close":325,"change":326,"percent_change":26,"volume":327,"transactions":328,"vwap":329},"2026-09-11",19.125,-0.005,1642.8763,30,19.1352,{"date":331,"open":332,"high":269,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",19.01,19.13,-0.04,-0.21,4259.8763,72,19.0984,{"date":340,"open":341,"high":342,"low":343,"close":306,"change":344,"percent_change":309,"volume":345,"transactions":233,"vwap":346},"2026-09-09",19.25,19.37,19.06,0.01,18915.6546,19.1263,{"date":348,"open":342,"high":349,"low":249,"close":315,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",19.4,0.11,0.58,9316.8763,67,19.2366,{"date":356,"open":357,"high":269,"low":357,"close":228,"change":358,"percent_change":350,"volume":359,"transactions":360,"vwap":361},"2026-09-04",19,0.02,9295.8503,73,19.0804,{"date":363,"open":364,"high":277,"low":200,"close":305,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",19.12,-0.1451,-0.76,14906.8763,187,19.0479,{"date":371,"open":269,"high":372,"low":269,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",19.23,19.1751,-0.0549,-0.29,9437.8763,81,19.1785,{"date":380,"open":381,"high":382,"low":307,"close":372,"change":113,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",19.27,19.3476,0.31,18614.9667,184,19.2276,{"date":388,"open":237,"high":342,"low":269,"close":306,"change":271,"percent_change":271,"volume":389,"transactions":390,"vwap":391},"2026-08-31",12223.2137,182,19.2688,{"date":393,"open":349,"high":349,"low":307,"close":306,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",-0.2,-1.03,17363.8763,173,19.2346,{"date":400,"open":401,"high":402,"low":401,"close":342,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",19.255,19.43,0.03,0.16,12455.0125,147,19.3529,{"date":409,"open":410,"high":342,"low":296,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",19.35,19.34,0.04,0.21,4627.13,77,19.3253,{"date":418,"open":419,"high":419,"low":287,"close":296,"change":344,"percent_change":309,"volume":420,"transactions":421,"vwap":422},"2026-08-25",19.38,8500.13,122,19.3688,{"date":424,"open":333,"high":287,"low":333,"close":287,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",0.1568,0.82,5459.479,130,19.247,{"date":431,"open":315,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",19.22,19.1214,19.1332,-0.1768,-0.92,13277.081,87,19.1552,{"date":441,"open":410,"high":442,"low":277,"close":443,"change":358,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",19.39,19.31,0.1,8903.081,51,19.3285,{"date":449,"open":450,"high":410,"low":451,"close":287,"change":113,"percent_change":383,"volume":452,"transactions":453,"vwap":454},"2026-08-19",19.2903,19.1501,7043.081,32,19.2801,{"date":456,"open":333,"high":277,"low":457,"close":372,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",19.08,-0.17,-0.88,19050.081,294,19.1862,{"date":464,"open":465,"high":466,"low":349,"close":349,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":465},"2026-08-17",19.44,19.465,-0.05,-0.26,11123.081,112,{"date":472,"open":473,"high":474,"low":465,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",19.45,19.499,-0.02,-0.1,7065.081,102,19.463,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":251,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",19.42,19.5,19.47,-0.31,16740.431,197,19.472,{"date":490,"open":482,"high":491,"low":482,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",19.56,19.53,0.0566,0.29,16806.139,66,19.5162,{"date":499,"open":500,"high":500,"low":349,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",19.5899,19.4734,-0.0766,-0.39,15540.205,138,19.5058,{"date":508,"open":509,"high":500,"low":510,"close":511,"change":271,"percent_change":271,"volume":512,"transactions":513,"vwap":514},"2026-08-10",19.51,19.4801,19.55,6924.081,80,19.526,{"date":516,"open":517,"high":517,"low":511,"close":511,"change":467,"percent_change":468,"volume":518,"transactions":519,"vwap":520},"2026-08-07",19.67,5358.081,55,19.5975,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":271,"percent_change":271,"volume":525,"transactions":438,"vwap":526},"2026-08-06",19.65,19.6,5856.0398,19.6126,{"date":528,"open":491,"high":517,"low":529,"close":524,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",19.5396,-0.2913,-1.46,18637.081,189,19.6159,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",19.922,19.83,19.8913,0.1013,0.51,9202.081,105,19.8851,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":475,"percent_change":476,"volume":550,"transactions":551,"vwap":552},"2026-07-31",19.8,19.92,19.79,15795.831,153,19.8117,{"date":554,"open":555,"high":555,"low":549,"close":556,"change":309,"percent_change":128,"volume":557,"transactions":558,"vwap":559},"2026-07-30",19.89,19.81,2723.759,90,19.8434,{"date":561,"open":556,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",19.9163,19.76,-0.09,-0.45,6387.355,50,19.8773,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",19.9,19.9599,19.85,-0.0929,-0.47,5820.106,127,19.8954,{"date":580,"open":556,"high":581,"low":556,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",19.9499,19.9429,0.043,0.22,2782.081,53,19.8994,{"date":589,"open":571,"high":571,"low":556,"close":590,"change":591,"percent_change":133,"volume":592,"transactions":593,"vwap":594},"2026-07-24",19.8999,0.0799,4949.796,98,19.8649,{"date":596,"open":597,"high":548,"low":597,"close":598,"change":118,"percent_change":467,"volume":599,"transactions":600,"vwap":552},"2026-07-23",19.75,19.82,6133.081,133,{"date":602,"open":603,"high":604,"low":538,"close":538,"change":221,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",19.86,19.95,-0.4,14742.7696,128,19.8885,{"date":610,"open":604,"high":611,"low":612,"close":612,"change":613,"percent_change":565,"volume":614,"transactions":615,"vwap":616},"2026-07-21",19.9501,19.91,-0.089,4696.9922,43,19.9358,{"date":618,"open":619,"high":619,"low":555,"close":620,"change":621,"percent_change":158,"volume":622,"transactions":461,"vwap":623},"2026-07-20",20,19.999,0.069,17516.542,19.9416,{"date":625,"open":563,"high":626,"low":563,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-17",20.059999,19.93,0.12,0.61,32500,{"date":632,"open":549,"high":627,"low":549,"close":556,"change":633,"percent_change":261,"volume":634,"transactions":9,"vwap":556},"2026-07-16",-0.07,13400,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":350,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-15",19.7,19.88,19.69,0.56,14600,{"date":643,"open":644,"high":598,"low":644,"close":645,"change":113,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-14",19.71,19.77,0.3,8800,{"date":649,"open":637,"high":597,"low":650,"close":644,"change":344,"percent_change":309,"volume":651,"transactions":9,"vwap":644},"2026-07-13",19.61,25700,{"date":653,"open":645,"high":645,"low":517,"close":637,"change":26,"percent_change":654,"volume":655,"transactions":9,"vwap":637},"2026-07-10",-0.15,5100,{"date":657,"open":658,"high":597,"low":658,"close":659,"change":344,"percent_change":309,"volume":660,"transactions":9,"vwap":659},"2026-07-09",19.66,19.73,7700,{"date":662,"open":637,"high":663,"low":523,"close":663,"change":467,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-08",19.72,-0.25,5500,{"date":667,"open":668,"high":669,"low":670,"close":645,"change":564,"percent_change":565,"volume":671,"transactions":9,"vwap":645},"2026-07-07",19.84,19.87,19.68,5900,{"date":673,"open":645,"high":669,"low":674,"close":603,"change":675,"percent_change":158,"volume":676,"transactions":9,"vwap":603},"2026-07-06",19.74,0.07,12000,{"date":678,"open":555,"high":555,"low":659,"close":549,"change":412,"percent_change":679,"volume":680,"transactions":9,"vwap":549},"2026-07-02",0.2,6700,{"date":682,"open":597,"high":571,"low":659,"close":597,"change":113,"percent_change":646,"volume":683,"transactions":9,"vwap":597},"2026-07-01",12500,{"date":685,"open":686,"high":687,"low":523,"close":639,"change":335,"percent_change":688,"volume":689,"transactions":9,"vwap":639},"2026-06-30",19.94,19.98,-1.06,45900,{"date":691,"open":692,"high":692,"low":556,"close":571,"change":271,"percent_change":271,"volume":693,"transactions":9,"vwap":571},"2026-06-29",20.030001,7000,{"date":695,"open":696,"high":696,"low":670,"close":571,"change":271,"percent_change":271,"volume":697,"transactions":9,"vwap":571},"2026-06-26",19.99,8300,{"date":699,"open":700,"high":701,"low":555,"close":571,"change":412,"percent_change":679,"volume":702,"transactions":9,"vwap":571},"2026-06-25",19.96,20.07,12600,{"date":704,"open":645,"high":603,"low":597,"close":603,"change":444,"percent_change":541,"volume":705,"transactions":9,"vwap":603},"2026-06-24",3900,{"date":707,"open":517,"high":571,"low":517,"close":563,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":563},"2026-06-23",-0.14,-0.7,9400,{"date":712,"open":700,"high":619,"low":549,"close":571,"change":476,"percent_change":713,"volume":714,"transactions":9,"vwap":571},"2026-06-22",-0.5,12700,{"date":716,"open":696,"high":717,"low":700,"close":619,"change":403,"percent_change":718,"volume":671,"transactions":9,"vwap":619},"2026-06-18",20.049999,0.15,{"date":720,"open":604,"high":701,"low":627,"close":721,"change":271,"percent_change":271,"volume":722,"transactions":9,"vwap":721},"2026-06-17",19.97,4300,{"date":724,"open":725,"high":726,"low":604,"close":721,"change":27,"percent_change":727,"volume":728,"transactions":9,"vwap":721},"2026-06-16",20.08,20.19,-0.79,21300,{"date":730,"open":604,"high":731,"low":604,"close":731,"change":404,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-15",20.13,0.8,4500,{"date":735,"open":736,"high":736,"low":721,"close":721,"change":251,"percent_change":737,"volume":738,"transactions":9,"vwap":721},"2026-06-12",20.040001,-0.3,1200,{"date":740,"open":692,"high":741,"low":604,"close":692,"change":628,"percent_change":742,"volume":743,"transactions":9,"vwap":692},"2026-06-11",20.1,0.6,4700,{"date":745,"open":746,"high":747,"low":612,"close":612,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":612},"2026-06-10",20.01,20.14,-0.11,-0.55,5000,{"date":752,"open":741,"high":747,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-09",20.02,-0.13,-0.65,9100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":412,"percent_change":679,"volume":705,"transactions":9,"vwap":762},"2026-06-08",20.2,20.22,20.11,20.15,{"date":764,"open":759,"high":759,"low":701,"close":761,"change":458,"percent_change":765,"volume":766,"transactions":9,"vwap":761},"2026-06-05",-0.84,15200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":475,"percent_change":476,"volume":773,"transactions":9,"vwap":772},"2026-06-04",20.3,20.36,20.25,20.28,13500,{"date":775,"open":776,"high":777,"low":769,"close":769,"change":26,"percent_change":654,"volume":778,"transactions":9,"vwap":769},"2026-06-03",20.35,20.45,16300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":335,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-02",20.43,20.54,20.31,20.33,-1.02,11100,{"date":788,"open":781,"high":782,"low":776,"close":782,"change":350,"percent_change":789,"volume":790,"transactions":9,"vwap":782},"2026-06-01",0.54,9200,{"date":792,"open":793,"high":793,"low":781,"close":781,"change":334,"percent_change":394,"volume":794,"transactions":9,"vwap":781},"2026-05-29",20.65,17300,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":113,"percent_change":494,"volume":800,"transactions":9,"vwap":799},"2026-05-28",20.41,20.6,20.47,4000,{"date":802,"open":803,"high":804,"low":797,"close":797,"change":221,"percent_change":503,"volume":805,"transactions":9,"vwap":797},"2026-05-27",20.44,20.5,11600,{"date":807,"open":804,"high":804,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-26",20.42,20.49,0.08,0.39,8600,{"date":814,"open":803,"high":815,"low":797,"close":797,"change":334,"percent_change":394,"volume":816,"transactions":9,"vwap":797},"2026-05-22",20.55,18200,{"date":818,"open":804,"high":819,"low":820,"close":777,"change":633,"percent_change":821,"volume":822,"transactions":9,"vwap":777},"2026-05-21",20.58,20.4,-0.34,7600,{"date":824,"open":809,"high":825,"low":826,"close":827,"change":201,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-20",20.73,20.37,20.52,0.84,10500,{"date":831,"open":777,"high":804,"low":776,"close":776,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":776},"2026-05-19",-0.12,-0.59,7800,{"date":836,"open":798,"high":837,"low":799,"close":799,"change":754,"percent_change":838,"volume":655,"transactions":9,"vwap":799},"2026-05-18",20.75,-0.63,{"date":840,"open":841,"high":842,"low":798,"close":798,"change":394,"percent_change":843,"volume":844,"transactions":9,"vwap":798},"2026-05-15",20.64,20.7,-0.96,6400,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":271,"percent_change":271,"volume":849,"transactions":9,"vwap":848},"2026-05-14",20.95,20.8,5300,{"date":851,"open":852,"high":853,"low":854,"close":848,"change":458,"percent_change":855,"volume":856,"transactions":9,"vwap":848},"2026-05-13",20.97,21.030001,20.77,-0.81,5400,{"date":858,"open":859,"high":860,"low":852,"close":852,"change":564,"percent_change":861,"volume":862,"transactions":9,"vwap":852},"2026-05-12",21,21.15,-0.43,2900,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":221,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-05-11",21.059999,21.19,21.040001,-0.38,12300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":675,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-08",21.14,0.33,700,{"date":876,"open":865,"high":866,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-07",21.049999,21.07,0.09,0.43,8500,{"date":883,"open":884,"high":866,"low":885,"close":885,"change":334,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-06",21.02,20.98,-0.19,3400,{"date":889,"open":859,"high":884,"low":852,"close":884,"change":467,"percent_change":211,"volume":890,"transactions":9,"vwap":884},"2026-05-05",4400,{"date":892,"open":877,"high":893,"low":884,"close":878,"change":633,"percent_change":894,"volume":895,"transactions":9,"vwap":878},"2026-05-04",21.11,-0.33,6100,{"date":897,"open":898,"high":872,"low":899,"close":872,"change":251,"percent_change":900,"volume":901,"transactions":9,"vwap":872},"2026-05-01",21.1,21.01,-0.28,6900,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":201,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-30",20.69,21.33,21.2,0.81,125000,{"date":910,"open":859,"high":865,"low":911,"close":853,"change":271,"percent_change":271,"volume":912,"transactions":9,"vwap":853},"2026-04-29",20.86,13300,{"date":914,"open":915,"high":898,"low":837,"close":853,"change":475,"percent_change":476,"volume":916,"transactions":9,"vwap":853},"2026-04-28",21.09,17800,{"date":918,"open":877,"high":898,"low":919,"close":877,"change":118,"percent_change":467,"volume":920,"transactions":9,"vwap":877},"2026-04-27",20.99,5700,{"date":922,"open":923,"high":860,"low":884,"close":865,"change":251,"percent_change":900,"volume":924,"transactions":9,"vwap":865},"2026-04-24",21.13,7500,{"date":926,"open":866,"high":866,"low":884,"close":927,"change":754,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-23",21.12,-0.61,9000,{"date":931,"open":877,"high":932,"low":877,"close":932,"change":879,"percent_change":880,"volume":933,"transactions":9,"vwap":932},"2026-04-22",21.25,1600,{"date":935,"open":906,"high":906,"low":898,"close":936,"change":221,"percent_change":868,"volume":937,"transactions":9,"vwap":936},"2026-04-21",21.16,3300,{"date":939,"open":940,"high":940,"low":927,"close":941,"change":26,"percent_change":708,"volume":942,"transactions":9,"vwap":941},"2026-04-20",21.26,21.24,2300,{"date":944,"open":866,"high":945,"low":866,"close":946,"change":947,"percent_change":629,"volume":948,"transactions":9,"vwap":946},"2026-04-17",21.39,21.27,0.13,3800,{"date":950,"open":878,"high":951,"low":878,"close":872,"change":26,"percent_change":708,"volume":952,"transactions":9,"vwap":872},"2026-04-16",21.3,8200,{"date":954,"open":899,"high":955,"low":899,"close":955,"change":879,"percent_change":880,"volume":834,"transactions":9,"vwap":955},"2026-04-15",21.17,{"date":957,"open":877,"high":958,"low":959,"close":958,"change":947,"percent_change":960,"volume":655,"transactions":9,"vwap":958},"2026-04-14",21.08,20.94,0.62,{"date":962,"open":847,"high":852,"low":963,"close":847,"change":475,"percent_change":476,"volume":680,"transactions":9,"vwap":847},"2026-04-13",20.81,{"date":965,"open":966,"high":885,"low":967,"close":852,"change":344,"percent_change":309,"volume":849,"transactions":9,"vwap":852},"2026-04-10",20.91,20.9,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":810,"percent_change":153,"volume":972,"transactions":9,"vwap":971},"2026-04-09",20.76,20.96,9500,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":383,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-08",20.72,20.88,20.63,1.51,27300,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":113,"percent_change":494,"volume":985,"transactions":9,"vwap":983},"2026-04-07",20.51,20.57,20.46,9300,{"date":987,"open":782,"high":842,"low":982,"close":982,"change":26,"percent_change":654,"volume":988,"transactions":9,"vwap":982},"2026-04-06",4100,{"date":990,"open":804,"high":977,"low":803,"close":782,"change":118,"percent_change":467,"volume":991,"transactions":9,"vwap":782},"2026-04-02",11300,{"date":993,"open":799,"high":904,"low":984,"close":815,"change":810,"percent_change":811,"volume":994,"transactions":9,"vwap":815},"2026-04-01",24300,{"date":996,"open":777,"high":997,"low":776,"close":799,"change":358,"percent_change":444,"volume":998,"transactions":9,"vwap":799},"2026-03-31",20.56,20900,{"date":1000,"open":798,"high":793,"low":777,"close":777,"change":467,"percent_change":211,"volume":1001,"transactions":9,"vwap":777},"2026-03-30",2600,{"date":1003,"open":1004,"high":1004,"low":804,"close":804,"change":394,"percent_change":1005,"volume":920,"transactions":9,"vwap":804},"2026-03-27",20.62,-0.97,{"date":1007,"open":1004,"high":1008,"low":1004,"close":842,"change":476,"percent_change":1009,"volume":1010,"transactions":9,"vwap":842},"2026-03-26",20.84,-0.48,49900,{"date":1012,"open":847,"high":847,"low":837,"close":848,"change":113,"percent_change":494,"volume":1013,"transactions":9,"vwap":848},"2026-03-25",3100,{"date":1015,"open":854,"high":1016,"low":842,"close":1017,"change":113,"percent_change":494,"volume":1018,"transactions":9,"vwap":1017},"2026-03-24",20.78,20.74,3600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":475,"percent_change":476,"volume":179,"transactions":9,"vwap":1023},"2026-03-23",20.71,20.79,20.68,{"date":1025,"open":859,"high":859,"low":842,"close":842,"change":394,"percent_change":843,"volume":1026,"transactions":9,"vwap":842},"2026-03-20",6000,{"date":1028,"open":971,"high":971,"low":911,"close":967,"change":476,"percent_change":1009,"volume":1029,"transactions":9,"vwap":967},"2026-03-19",8400,{"date":1031,"open":884,"high":877,"low":976,"close":859,"change":26,"percent_change":708,"volume":1032,"transactions":9,"vwap":859},"2026-03-18",10400,{"date":1034,"open":1035,"high":893,"low":1035,"close":853,"change":947,"percent_change":960,"volume":1036,"transactions":9,"vwap":853},"2026-03-17",20.85,19500,{"date":1038,"open":877,"high":877,"low":911,"close":967,"change":475,"percent_change":476,"volume":1039,"transactions":9,"vwap":967},"2026-03-16",21200,{"date":1041,"open":893,"high":893,"low":1042,"close":1042,"change":319,"percent_change":1043,"volume":924,"transactions":9,"vwap":1042},"2026-03-13",20.92,-0.85,{"date":1045,"open":932,"high":932,"low":898,"close":898,"change":654,"percent_change":1046,"volume":683,"transactions":9,"vwap":898},"2026-03-12",-0.71,{"date":1048,"open":1049,"high":1050,"low":932,"close":932,"change":467,"percent_change":1051,"volume":1052,"transactions":9,"vwap":932},"2026-03-11",21.28,21.35,-0.23,4600,{"date":1054,"open":1049,"high":1055,"low":1056,"close":951,"change":271,"percent_change":271,"volume":647,"transactions":9,"vwap":951},"2026-03-10",21.38,21.23,{"date":1058,"open":905,"high":1050,"low":932,"close":951,"change":467,"percent_change":1051,"volume":948,"transactions":9,"vwap":951},"2026-03-09",{"date":1060,"open":1061,"high":945,"low":1061,"close":1050,"change":564,"percent_change":222,"volume":1062,"transactions":9,"vwap":1050},"2026-03-06",21.29,4900,{"date":1064,"open":1065,"high":1065,"low":945,"close":1066,"change":334,"percent_change":886,"volume":655,"transactions":9,"vwap":1066},"2026-03-05",21.48,21.44,{"date":1068,"open":1066,"high":1065,"low":1069,"close":1065,"change":350,"percent_change":541,"volume":834,"transactions":9,"vwap":1065},"2026-03-04",21.41,{"date":1071,"open":1072,"high":1073,"low":946,"close":1074,"change":27,"percent_change":1075,"volume":778,"transactions":9,"vwap":1074},"2026-03-03",21.4,21.56,21.37,-0.74,{"date":1077,"open":1072,"high":1078,"low":1055,"close":1079,"change":344,"percent_change":309,"volume":1080,"transactions":9,"vwap":1079},"2026-03-02",21.63,21.53,16500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":749,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-27",22,22.049999,21.45,21.52,-2.49,104100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":708,"percent_change":838,"volume":1095,"transactions":9,"vwap":1094},"2026-02-26",22.1,22.14,21.73,22.07,38900,{"date":1097,"open":1098,"high":31,"low":1099,"close":1100,"change":201,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-25",22.08,21.91,22.21,0.77,73100,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":718,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-24",21.82,22.09,22.040001,0.69,250500,{"date":1111,"open":1099,"high":1112,"low":1113,"close":1114,"change":475,"percent_change":564,"volume":1115,"transactions":9,"vwap":1114},"2026-02-23",21.92,21.8,21.89,2800,{"date":1117,"open":1118,"high":1099,"low":1118,"close":1099,"change":475,"percent_change":564,"volume":1119,"transactions":9,"vwap":1099},"2026-02-20",21.81,14900,{"date":1121,"open":1122,"high":1123,"low":1078,"close":1123,"change":271,"percent_change":271,"volume":1124,"transactions":9,"vwap":1123},"2026-02-19",21.7,21.93,15800,{"date":1126,"open":1113,"high":1127,"low":1128,"close":1123,"change":444,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-02-18",21.96,21.78,0.46,60300,{"date":1132,"open":1133,"high":1134,"low":1079,"close":1135,"change":584,"percent_change":95,"volume":1136,"transactions":9,"vwap":1135},"2026-02-17",21.71,21.85,21.83,205100,{"date":1138,"open":1139,"high":1122,"low":1079,"close":1140,"change":467,"percent_change":1051,"volume":1141,"transactions":9,"vwap":1140},"2026-02-13",21.69,21.61,28700,{"date":1143,"open":1144,"high":1122,"low":1085,"close":1145,"change":358,"percent_change":879,"volume":1146,"transactions":9,"vwap":1145},"2026-02-12",21.64,21.66,137300,{"date":1148,"open":1149,"high":1133,"low":1079,"close":1144,"change":118,"percent_change":467,"volume":1150,"transactions":9,"vwap":1144},"2026-02-11",21.57,42900,{"date":1152,"open":1050,"high":1145,"low":1050,"close":1153,"change":873,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-10",21.65,1.55,22500,{"date":1157,"open":955,"high":1158,"low":955,"close":1159,"change":444,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-09",21.42,21.32,0.47,68700,{"date":1163,"open":899,"high":946,"low":899,"close":1164,"change":281,"percent_change":73,"volume":1165,"transactions":9,"vwap":1164},"2026-02-06",21.22,237100,{"date":1167,"open":971,"high":955,"low":971,"close":853,"change":221,"percent_change":868,"volume":1168,"transactions":9,"vwap":853},"2026-02-05",14100,{"date":1170,"open":859,"high":860,"low":959,"close":893,"change":412,"percent_change":281,"volume":1171,"transactions":9,"vwap":893},"2026-02-04",24800,{"date":1173,"open":898,"high":893,"low":847,"close":878,"change":754,"percent_change":928,"volume":1174,"transactions":9,"vwap":878},"2026-02-03",45200,{"date":184,"open":1021,"high":932,"low":1021,"close":906,"change":59,"percent_change":1176,"volume":1177,"transactions":9,"vwap":906},2.37,77400]