[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HMH":3,"homepage-market-summary":29,"stock-historical-HMH":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HMH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"HMH Holding Inc. Class A Common Stock","Nasdaq",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","HMH Holding Inc is a provider of offshore and onshore drilling equipment and services in the United States and Norway. Its services include sales of projects and products including drilling equipment packages for newbuild or a reactivated drilling rig, and individual or grouped components of drilling and pressure control equipment. The company also offers aftermarket services including services and replacement parts on installed equipment and integrated digital solutions. The company sells equipment and services to drilling contractors; operators, including both oil and gas E&P companies and mining companies onshore and offshore; and manufacturers, consisting of shipyards.","Houston, TX",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.31,17.24,18.6,17.36,0.95,5.47,305347.848357,3781,18.2739,24.5,16.32,314968.5008493594,24.3,128,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},314969,40315968.108718,-5.03,"2026-04-01",[179,180,190,201,211,222,232,242,252,259,270,281,292,303,313,324,335,346,357,366,376,386,395,405,413,423,433,442,452,461,471,480,490,498,507,517,527,536,544,553,563,574,585,593,603,612,622,630,639,647,658,667,676,683,692,699,707,713,720,726,733,740,746,754,760,768,775,782,790,797,804,812,821,827,833,841,847,854,860,867,874,882,889,897,904,913,919,925,931,936,945,953,959,967,974,982,988,994,1001,1007,1016,1022,1029,1035,1042,1050,1058,1063,1069,1075,1082,1089,1096,1102,1107,1113,1118,1125,1131,1139,1144,1150,1156,1165,1172,1179,1186,1193],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",17.58,17.735,16.865,-0.16,-0.91,246676.426982,3421,17.3245,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.77,18.32,17.47,17.52,-0.25,-1.41,322661.640477,4663,17.7641,{"date":202,"open":203,"high":204,"low":205,"close":192,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",18.87,19,17.65,-1.51,-7.83,389929.551784,5023,18.0847,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",19.18,19.65,18.95,19.28,0.12,0.63,331430.79303,5598,19.4028,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",18.51,19.3,19.16,0.54,2.9,152419.625548,3091,19.008,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":146,"volume":239,"transactions":240,"vwap":241},"2026-09-24",18.59,19.34,18.43,18.62,0.07,171667.1492,2694,18.755,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":185,"volume":249,"transactions":250,"vwap":251},"2026-09-23",18.58,18.905,18.385,18.55,-0.03,143810.1492,3463,18.5956,{"date":253,"open":254,"high":255,"low":254,"close":244,"change":248,"percent_change":185,"volume":256,"transactions":257,"vwap":258},"2026-09-22",18.39,18.9331,116165.594972,2614,18.6282,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",18.76,19.04,18.165,18.61,-0.24,-1.27,148902.040108,3075,18.6519,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",18.97,19.38,18.56,18.85,-0.26,-1.36,568194.250792,4466,18.8413,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",19.57,19.83,18.77,19.11,-0.59,-2.99,254251.970784,4174,19.2586,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",19.72,20.12,19.23,19.7,-0.34,-1.7,306200.021299,6471,19.7687,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",19.33,20.33,20.04,0.69,3.57,180144.193891,3768,19.9754,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",20.43,20.56,19.32,19.35,-0.88,-4.35,240107.401326,4168,19.8025,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",20,20.78,19.82,20.23,0.02,0.1,113039.006643,2273,20.2465,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",20.9,21.25,20.0801,20.21,-0.65,-3.12,257051.012069,4241,20.3148,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",19.85,21.18,19.565,20.86,1.11,5.62,146049.645501,2844,20.7509,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":121,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",19.59,20.05,19.75,1.28,87756.605711,2828,19.8096,{"date":367,"open":368,"high":369,"low":216,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",19.8,19.92,19.5,-0.52,-2.6,88554.403979,2010,19.5609,{"date":377,"open":368,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",20.19,19.49,20.02,0.36,1.83,99655.749118,2587,19.9161,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":52,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",19.19,19.9406,19.66,2.56,79493.37487,2449,19.6912,{"date":396,"open":397,"high":297,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",19.45,19.02,19.17,-0.09,-0.47,167449.355288,3100,19.2809,{"date":406,"open":213,"high":390,"low":407,"close":408,"change":146,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",18.89,19.26,2.01,207884.424259,2852,19.295,{"date":414,"open":408,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",19.6,18.75,18.88,-0.38,-1.97,206287.285552,3031,18.9627,{"date":424,"open":425,"high":426,"low":427,"close":408,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",18.73,19.52,18.18,0.5,2.67,262301.475293,3971,18.8151,{"date":434,"open":204,"high":435,"low":436,"close":261,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",19.1,18.68,-0.32,-1.68,78194.315145,2069,18.8511,{"date":443,"open":444,"high":445,"low":416,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",19.37,19.735,19.08,-0.42,-2.15,57168.08355,1911,19.0997,{"date":453,"open":454,"high":454,"low":455,"close":370,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",20.27,19.245,-0.87,-4.27,141654.026662,3388,19.5385,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":308,"volume":468,"transactions":469,"vwap":470},"2026-08-21",20.4,21.12,20.06,20.37,0.14,264627.858964,2999,20.3923,{"date":472,"open":349,"high":473,"low":474,"close":329,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",21.7389,20.165,-0.77,-3.67,191773.685921,3138,20.7988,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",21.16,21.46,20.815,21,0,186269.226841,4119,21.1662,{"date":491,"open":492,"high":492,"low":493,"close":485,"change":196,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",21.49,20.79,-1.18,106096.281233,3521,21.082,{"date":499,"open":500,"high":338,"low":501,"close":338,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",20.65,20.6,0.8,3.91,130721.471754,3323,21.0779,{"date":508,"open":509,"high":510,"low":317,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",19.91,20.59,20.45,0.58,2.92,188339.063007,4640,20.2889,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":185,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",19.97,20.2,19.63,19.87,-0.8,101797.417246,2011,19.8975,{"date":528,"open":529,"high":520,"low":530,"close":531,"change":217,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",20.1,19.555,20.03,0.6,165574.244734,3564,20.023,{"date":537,"open":538,"high":539,"low":540,"close":509,"change":287,"percent_change":541,"volume":542,"transactions":543,"vwap":284},"2026-08-11",20.41,20.47,19.25,-2.88,321379.096946,5553,{"date":545,"open":369,"high":351,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",19.635,20.5,0.85,4.33,223427.064225,3978,20.3859,{"date":554,"open":555,"high":556,"low":557,"close":214,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",19.42,20.15,19.39,-0.28,-1.4,189763.433441,2824,19.8503,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",19.48,21.71,18.74,19.93,-0.69,-3.35,497107.800013,8240,19.8568,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",20.081,20.7,19.625,20.62,0.41,2.03,188397.661738,3613,20.2161,{"date":586,"open":539,"high":587,"low":588,"close":340,"change":558,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",20.97,20.14,-1.37,142511.006999,3328,20.3999,{"date":594,"open":493,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",21.04,20.32,20.49,-0.3,-1.44,149223.344678,3752,20.6127,{"date":604,"open":605,"high":606,"low":348,"close":493,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",20.26,21.31,0.67,3.33,395694.445072,5715,20.8648,{"date":613,"open":614,"high":615,"low":616,"close":295,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",18.94,20.28,18.53,1.46,7.82,170898.048891,3243,19.6384,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":298,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",19.54,18.66,-1.79,136449.057818,3226,19.0669,{"date":631,"open":632,"high":466,"low":633,"close":204,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",19.74,18.605,-0.74,-3.75,154348.351625,3760,19.1718,{"date":640,"open":483,"high":641,"low":214,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",22.08,-1.78,-8.27,542369.531145,5083,21.688,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",21.41,22.34,20.99,21.52,0.235,1.1,481850.003384,4747,21.9898,{"date":659,"open":660,"high":661,"low":595,"close":662,"change":653,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",21.05,21.83,21.285,1.12,164421.851408,3375,21.2938,{"date":668,"open":669,"high":670,"low":415,"close":660,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",19.86,21.32,1.2,6.05,195000.304872,4275,20.8245,{"date":677,"open":296,"high":588,"low":296,"close":348,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",0.72,3.76,145194.82391,3231,19.8947,{"date":684,"open":555,"high":685,"low":686,"close":687,"change":371,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",19.715,19.03,19.13,-2.65,115985.611463,2803,19.3711,{"date":693,"open":694,"high":368,"low":695,"close":214,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":214},"2026-07-17",19.67,18.64,0.21,1.08,183500,{"date":700,"open":273,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",20.17,19.36,19.44,0.18,0.93,137000,{"date":708,"open":509,"high":509,"low":709,"close":408,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":408},"2026-07-15",18.92,-0.68,-3.41,171200,{"date":714,"open":369,"high":715,"low":361,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",20.09,19.94,0.03,0.15,94300,{"date":721,"open":722,"high":306,"low":297,"close":509,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":509},"2026-07-13",20.059999,0.11,0.56,86600,{"date":727,"open":408,"high":728,"low":729,"close":368,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":368},"2026-07-10",19.96,19.15,0.65,3.39,124300,{"date":734,"open":213,"high":735,"low":736,"close":729,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-07-09",19.46,18.91,-0.18,-0.93,91500,{"date":741,"open":203,"high":742,"low":616,"close":305,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":305},"2026-07-08",19.55,0.62,3.31,131500,{"date":747,"open":748,"high":272,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",18.37,18.19,18.71,0.34,1.85,164500,{"date":755,"open":756,"high":234,"low":756,"close":748,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":748},"2026-07-06",18.11,0.28,1.55,193500,{"date":761,"open":762,"high":261,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",18.36,17.99,18.09,-0.27,-1.47,187200,{"date":769,"open":770,"high":771,"low":772,"close":762,"change":418,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-07-01",18.63,18.86,18.14,-2.03,303100,{"date":776,"open":777,"high":547,"low":778,"close":567,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":567},"2026-06-30",19.47,18.49,-0.72,-3.7,372100,{"date":783,"open":784,"high":785,"low":786,"close":735,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":735},"2026-06-29",20.01,20.44,19.07,-0.58,-2.89,415700,{"date":791,"open":426,"high":792,"low":17,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",20.34,20.040001,0.52,2.66,1982500,{"date":798,"open":799,"high":800,"low":799,"close":426,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":426},"2026-06-25",18.35,19.64,1.36,7.49,283800,{"date":805,"open":806,"high":435,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",18.98,17.8,18.16,-1.11,-5.76,393700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",19.030001,19.62,18.9,19.27,-0.08,-0.41,255300,{"date":822,"open":823,"high":777,"low":824,"close":318,"change":308,"percent_change":825,"volume":826,"transactions":9,"vwap":318},"2026-06-22",18.67,18.049999,3.7,241600,{"date":828,"open":829,"high":750,"low":830,"close":625,"change":743,"percent_change":831,"volume":832,"transactions":9,"vwap":625},"2026-06-18",18.33,17.19,3.44,1671500,{"date":834,"open":835,"high":444,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",19.040001,17.66,18.040001,-1,-5.25,541500,{"date":842,"open":843,"high":722,"low":844,"close":835,"change":523,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-06-16",19.76,18.8,-4.03,262500,{"date":848,"open":792,"high":849,"low":800,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",21.15,19.84,-1.03,-4.94,161500,{"date":855,"open":539,"high":856,"low":605,"close":857,"change":126,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-12",21.22,20.87,1.95,101300,{"date":861,"open":849,"high":862,"low":863,"close":539,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":539},"2026-06-11",21.53,20.049999,-0.53,-2.52,151200,{"date":868,"open":869,"high":870,"low":501,"close":485,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":485},"2026-06-10",20.95,21.58,0.3,1.45,262700,{"date":875,"open":876,"high":877,"low":878,"close":577,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":577},"2026-06-09",22.17,22.19,20.46,-1.3,-5.91,297200,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":131,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",21.42,22.67,22,3.68,267400,{"date":890,"open":891,"high":892,"low":893,"close":856,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":856},"2026-06-05",21.89,22.48,20.82,-0.43,-1.99,446800,{"date":898,"open":886,"high":650,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",21.36,21.65,-0.78,-3.48,256200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",22.23,23.5,21.98,22.43,0.47,2.14,281700,{"date":914,"open":899,"high":915,"low":485,"close":916,"change":532,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",22.61,21.96,2.81,416600,{"date":920,"open":921,"high":922,"low":923,"close":899,"change":486,"percent_change":486,"volume":924,"transactions":9,"vwap":899},"2026-06-01",21.55,22.5,21.11,168000,{"date":926,"open":493,"high":927,"low":547,"close":899,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":899},"2026-05-29",21.45,0.39,1.86,314300,{"date":932,"open":338,"high":933,"low":547,"close":587,"change":864,"percent_change":934,"volume":935,"transactions":9,"vwap":587},"2026-05-28",22.46,-2.47,293700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",22.45,22.54,20.22,21.5,-0.94,-4.19,239400,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",24.37,21.75,22.44,-1.82,-7.5,456500,{"date":954,"open":955,"high":24,"low":650,"close":956,"change":101,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",22.94,24.26,4.34,313100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":724,"volume":966,"transactions":9,"vwap":964},"2026-05-21",23.12,23.8,22.47,23.25,0.13,379800,{"date":968,"open":969,"high":970,"low":971,"close":961,"change":331,"percent_change":972,"volume":973,"transactions":9,"vwap":961},"2026-05-20",22.72,23.21,22.27,0.43,186200,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",21.8,23.14,23.02,1.22,5.6,155700,{"date":983,"open":984,"high":985,"low":941,"close":976,"change":723,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-05-18",21.69,22.01,0.51,123500,{"date":989,"open":652,"high":948,"low":990,"close":984,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":984},"2026-05-15",20.72,0.46,2.17,123900,{"date":995,"open":996,"high":997,"low":351,"close":998,"change":999,"percent_change":654,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",21.07,21.64,21.23,0.23,230500,{"date":1002,"open":1003,"high":941,"low":1004,"close":485,"change":248,"percent_change":1005,"volume":1006,"transactions":9,"vwap":485},"2026-05-13",20.91,20.89,-0.14,112200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",21.049999,21.28,20.52,21.030001,-0.13,-0.61,210200,{"date":1017,"open":1018,"high":1019,"low":500,"close":482,"change":298,"percent_change":1020,"volume":1021,"transactions":9,"vwap":482},"2026-05-11",21.51,22.41,-1.58,126600,{"date":1023,"open":1018,"high":1024,"low":1025,"close":941,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":941},"2026-05-08",22.18,21.19,-0.05,-0.23,128600,{"date":1030,"open":923,"high":908,"low":1031,"close":921,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":921},"2026-05-07",20.88,0.44,2.08,166700,{"date":1036,"open":1037,"high":1038,"low":1004,"close":923,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":923},"2026-05-06",21.47,22.059999,-0.99,-4.48,190600,{"date":1043,"open":891,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",22.49,21.87,22.1,-0.12,-0.54,216800,{"date":1051,"open":1052,"high":1053,"low":857,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",21.43,22.73,22.22,0.96,4.52,248700,{"date":1059,"open":482,"high":1060,"low":579,"close":1061,"change":106,"percent_change":757,"volume":1062,"transactions":9,"vwap":1061},"2026-05-01",21.39,21.26,130600,{"date":1064,"open":1065,"high":1066,"low":327,"close":1065,"change":1067,"percent_change":146,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",21.2,21.59,0.08,139900,{"date":1070,"open":1071,"high":1072,"low":500,"close":464,"change":724,"percent_change":1073,"volume":1074,"transactions":9,"vwap":464},"2026-04-29",20.84,21.35,2.72,242200,{"date":1076,"open":1077,"high":1078,"low":722,"close":316,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":316},"2026-04-28",21.040001,21.21,-0.44,-2.1,203100,{"date":1083,"open":1084,"high":900,"low":1085,"close":485,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":485},"2026-04-27",20.66,19.95,0.87,4.32,556500,{"date":1090,"open":1091,"high":878,"low":1092,"close":1093,"change":818,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",20.3,19.81,20.13,-0.4,192800,{"date":1097,"open":1098,"high":485,"low":1099,"close":340,"change":864,"percent_change":1100,"volume":1101,"transactions":9,"vwap":340},"2026-04-23",20.74,20.08,-2.56,265300,{"date":1103,"open":1104,"high":485,"low":784,"close":1098,"change":1105,"percent_change":131,"volume":1106,"transactions":9,"vwap":1098},"2026-04-22",20.73,0.16,208700,{"date":1108,"open":817,"high":500,"low":817,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",20.58,1.33,6.91,356100,{"date":1114,"open":1115,"high":379,"low":1115,"close":540,"change":158,"percent_change":1116,"volume":1117,"transactions":9,"vwap":540},"2026-04-20",18.52,4,281900,{"date":1119,"open":1120,"high":435,"low":1121,"close":224,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":224},"2026-04-17",18.81,18.01,-0.49,-2.58,365500,{"date":1126,"open":1127,"high":786,"low":1128,"close":204,"change":548,"percent_change":1129,"volume":1130,"transactions":9,"vwap":204},"2026-04-16",17.98,17.76,4.68,400000,{"date":1132,"open":1133,"high":215,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",18.93,18,18.15,-0.79,-4.17,218100,{"date":1140,"open":285,"high":800,"low":625,"close":614,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":614},"2026-04-14",-0.02,-0.11,313700,{"date":1145,"open":625,"high":446,"low":1115,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",18.96,0.27,1.44,171100,{"date":1151,"open":1152,"high":203,"low":1152,"close":1153,"change":972,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",17.75,18.69,2.35,274000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-09",16.72,18.45,16.69,18.26,1.37,8.11,650600,{"date":1166,"open":1167,"high":1168,"low":25,"close":1169,"change":277,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-08",17.26,18.24,16.89,-7.45,1230800,{"date":1173,"open":236,"high":285,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-07",17.54,18.25,-0.35,-1.88,973800,{"date":1180,"open":1181,"high":408,"low":1182,"close":17,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":17},"2026-04-06",18.82,18.2,-0.22,-1.17,673900,{"date":1187,"open":1188,"high":283,"low":1189,"close":1181,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1181},"2026-04-02",19.56,18.1,-0.46,-2.39,1316700,{"date":177,"open":816,"high":326,"low":1194,"close":216,"change":146,"percent_change":409,"volume":1195,"transactions":9,"vwap":216},18.5,4415000]