[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRL":3,"homepage-market-summary":36,"stock-historical-HRL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HRL","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},"Hormel Foods Corporation","NYSE",null,"MEAT PACKING PLANTS","Historically meat-focused, Hormel Foods broadened its lineup to include other protein offerings and became a branded food company. The firm sells its wares through multiple channels, including US retail (61.6% of fiscal 2025 sales), US foodservice (32.6%), and international (less than 6%). By product, 73% of fiscal 2025 sales were from perishable food and 27% from shelf-stable. Major brands include Hormel, Spam, Jennie-O, Columbus, Applegate, Planters, and Skippy. Many of these hold the number one or two market share in their respective categories.","20,000","Austin, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.7778,1.17,"Quarterly","2026-10-13",{"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},20.25,20.06,20.35,19.91,19.96,0.29,1.45,6345293.788202,49377,20.2344,26.6,19.42,4933529.929063788,11.6,9290,{"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":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},31.86,4481892,1635890582.265947,-34.06,"2025-04-22",[188,189,199,210,220,231,240,251,262,271,282,293,304,314,323,333,342,351,362,373,384,394,404,414,424,434,445,456,467,478,488,498,506,516,527,536,546,555,564,575,585,595,606,617,625,634,644,654,665,674,684,694,703,711,718,725,733,740,747,752,758,763,767,773,780,786,793,802,809,816,825,831,838,843,848,854,858,863,868,875,881,887,894,903,912,920,927,934,939,948,953,961,969,976,983,988,995,1003,1008,1014,1020,1026,1031,1036,1044,1050,1056,1062,1066,1073,1077,1083,1091,1097,1105,1112,1115,1119,1123,1128,1134,1141,1146,1153,1159,1164,1170,1176,1182,1190,1195,1202,1209,1216,1223,1231,1236,1243,1249,1254,1260,1267,1274,1280,1288,1293,1299,1307,1310,1314,1320,1326,1333,1339,1344,1352,1357,1362,1368,1374,1377,1383,1389,1392,1397,1400,1404,1409,1413,1418,1424,1428,1432,1438,1442,1447,1450,1455,1459,1463,1466,1471,1478,1483,1489,1497,1502,1508,1514,1519,1526,1531,1536,1539,1543,1548,1553,1558,1563,1567,1572,1575,1580,1584,1588,1592,1597,1602,1606,1610,1615,1619,1623,1628,1633,1637,1643,1650,1657,1661,1667,1673,1678,1682,1689,1695,1699,1705,1708,1711,1715,1722,1727,1732,1736,1739,1744,1749,1753,1757,1760,1764,1767,1770,1773,1779,1783,1787,1791,1795,1798,1801,1806,1809,1813,1816,1819,1824,1828,1831,1835,1838,1841,1845,1848,1853,1856,1860,1864,1868,1873,1879,1882,1886,1890,1895,1901,1908,1915,1922,1929,1935,1942,1949,1955,1962,1969,1975,1980,1986,1991,1997,2004,2008,2013,2019,2025,2030,2035,2040,2046,2052,2059,2064,2070,2077,2084,2091,2098,2106,2113,2119,2127,2134,2140,2146,2153,2160,2166,2170,2175,2181,2189,2195,2201,2207,2212,2217,2226,2232,2236,2242,2248,2251,2256,2260,2263,2267,2272,2278,2284,2290,2295,2299,2307,2311,2314,2319,2324,2328,2334,2338,2341,2346,2350,2354,2357,2361,2366,2371,2376,2381,2386,2389,2394],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",19.9,20.07,19.705,0.02,0.1,5993661.262069,48270,19.9205,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",20.08,20.22,19.76,19.94,0.09,0.45,4939337.538121,46012,19.977,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",19.85,19.955,19.57,-0.12,-0.6,5417777.035863,47179,19.7862,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",19.71,19.985,19.565,19.97,0.26,1.32,5433575.302911,47788,19.8633,{"date":232,"open":233,"high":234,"low":32,"close":222,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",19.82,19.9611,-0.13,-0.66,4422968.300507,43963,19.6122,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",20.09,20.21,19.69,19.84,-0.08,-0.4,3961650.022473,37906,19.8498,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",20.33,20.63,19.835,19.92,-0.41,-2.02,4589936.828456,45885,19.9513,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":235,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",20.67,20.7211,20.295,-0.64,3553128.046066,35231,20.435,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",20.77,20.84,20.45,20.46,-0.37,-1.78,5281297.260146,40804,20.5597,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",20.66,21.105,20.64,20.83,0.07,0.34,10086920.692518,45200,20.8572,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",20.92,20.93,20.725,20.76,-0.02,-0.1,3211795.268873,32238,20.7829,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":118,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",20.8,20.955,20.765,20.78,-0.05,2844181.772264,34546,20.8265,{"date":315,"open":295,"high":296,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",20.62,20.79,-0.17,-0.81,3665962.252563,37578,20.7848,{"date":324,"open":274,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",21.125,20.795,20.96,0.39,1.9,4300478.748749,43050,20.99,{"date":334,"open":335,"high":307,"low":270,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",20.95,20.57,-0.27,-1.3,4561767.52269,43975,20.5391,{"date":343,"open":344,"high":345,"low":346,"close":274,"change":235,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",21,21.04,20.75,-0.62,4185144.197546,39540,20.8413,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",21.16,21.288,20.895,20.97,-0.24,-1.13,4216854.208742,40342,21.019,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",21.6,21.62,21.111,21.21,-0.33,-1.53,4516617.050743,44724,21.2215,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",21.56,21.865,21.505,21.54,-0.14,-0.65,3816356.1763,36566,21.6245,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":277,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",21.99,22.0774,21.65,21.68,-1.68,4993611.948811,46288,21.7479,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":113,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",22.11,22.395,21.93,22.05,0.27,4450762.544336,41900,22.1345,{"date":405,"open":406,"high":407,"low":408,"close":386,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",21.97,22.09,21.81,0.14,0.64,5550581.103393,49434,21.9682,{"date":415,"open":378,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",21.96,21.51,21.85,0.28,1.3,7476704.564884,55107,21.7641,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":26,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",21.29,21.58,21.14,21.57,1.36,10648741.780522,82420,21.3989,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",23,23.39,21.27,21.28,-2.43,-10.25,18585572.442246,134907,21.5839,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",23.84,24.055,23.49,23.71,-0.07,-0.29,9291834.424756,75169,23.7476,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",23.875,24,23.64,23.78,-0.31,-1.29,4275090.616101,45814,23.779,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",24.06,24.215,23.885,24.09,0.21,0.88,3974139.156052,37912,24.043,{"date":479,"open":472,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",24.17,23.76,23.88,-0.2,-0.83,3524387.771582,34854,23.8998,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":368,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",24.25,24.41,23.965,24.08,-1.35,3368270.610667,37369,24.1462,{"date":499,"open":500,"high":501,"low":502,"close":491,"change":288,"percent_change":26,"volume":503,"transactions":504,"vwap":505},"2026-08-19",24.6,24.8395,24.37,4201566.635275,42905,24.4848,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":148,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",24.47,24.54,24.16,24.34,1.33,4135617.866241,43437,24.3593,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",24.31,24.565,23.97,24.02,-0.52,-2.12,4743987.126857,49642,24.1357,{"date":528,"open":529,"high":530,"low":531,"close":509,"change":195,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",24.42,24.62,24.33,0.41,3304667.292731,38525,24.5117,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":473,"volume":543,"transactions":544,"vwap":545},"2026-08-13",24.51,24.74,24.425,24.44,0.05,3084759.865125,35950,24.4899,{"date":547,"open":472,"high":548,"low":549,"close":550,"change":205,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",24.46,23.915,24.39,0.37,3233254.65992,39145,24.2624,{"date":556,"open":500,"high":557,"low":558,"close":559,"change":247,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",24.63,24.21,24.3,-1.62,2966529.273151,39590,24.3472,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",24.95,25.08,24.581,24.7,-0.32,-1.28,2529216.22159,33218,24.7307,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":451,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",25.06,25.385,24.94,25.02,-0.28,1853380.638879,25188,25.0991,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":379,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",25.25,25.32,24.935,25.09,-0.55,2767521.91219,30084,25.078,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",25.43,25.465,25.1,25.23,-0.11,-0.43,2255956.490102,30965,25.2383,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",25.03,25.4,24.835,25.34,0.11,0.44,2667495.226026,36785,25.2536,{"date":618,"open":619,"high":597,"low":620,"close":600,"change":621,"percent_change":474,"volume":622,"transactions":623,"vwap":624},"2026-08-03",25.14,25.065,0.22,2974949.542518,36384,25.2203,{"date":626,"open":587,"high":627,"low":72,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",25.275,25.01,-0.36,-1.42,5899834.473884,34242,25.0488,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":602,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",25.42,25.48,24.83,25.37,-1.67,3807784.847081,45049,25.2168,{"date":645,"open":636,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",26.17,25.35,25.8,0.24,0.94,3960435.447274,44344,25.8476,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",26.38,26.43,25.55,25.56,-0.49,-1.88,4649174.673451,47446,25.8096,{"date":666,"open":667,"high":668,"low":647,"close":669,"change":165,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",25.45,26.145,26.05,2.92,2950743.352769,39060,25.9951,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":26,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",24.93,25.44,24.8,25.31,1.16,2404878.702307,31227,25.2785,{"date":685,"open":686,"high":687,"low":688,"close":580,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",24.86,25.075,24.725,-0.19,-0.75,2840680.334383,32876,24.9519,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":195,"percent_change":133,"volume":700,"transactions":701,"vwap":702},"2026-07-22",25.38,25.425,25.07,25.21,2373135.760541,31601,25.2554,{"date":704,"open":577,"high":587,"low":705,"close":706,"change":318,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",24.875,25.11,-0.67,2660865.500011,30242,25.058,{"date":712,"open":588,"high":713,"low":706,"close":714,"change":601,"percent_change":602,"volume":715,"transactions":716,"vwap":717},"2026-07-20",25.39,25.28,3098446.184489,34532,25.2776,{"date":719,"open":720,"high":721,"low":722,"close":713,"change":570,"percent_change":723,"volume":724,"transactions":9,"vwap":713},"2026-07-17",26,26.21,25.24,-1.24,3075000,{"date":726,"open":647,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",25.87,25.33,25.71,0.56,2.23,3918600,{"date":734,"open":735,"high":658,"low":736,"close":737,"change":289,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-15",24.9,24.77,25.15,1.37,4589200,{"date":741,"open":541,"high":742,"low":743,"close":744,"change":158,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",24.84,24.22,24.81,1.43,4034500,{"date":748,"open":538,"high":749,"low":550,"close":548,"change":337,"percent_change":750,"volume":751,"transactions":9,"vwap":548},"2026-07-13",24.75,-1.09,3429000,{"date":753,"open":550,"high":754,"low":559,"close":755,"change":133,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-10",24.92,24.73,1.64,2651200,{"date":759,"open":550,"high":541,"low":510,"close":531,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":531},"2026-07-09",-0.21,-0.86,4188200,{"date":764,"open":638,"high":638,"low":550,"close":509,"change":765,"percent_change":380,"volume":766,"transactions":9,"vwap":509},"2026-07-08",-0.16,3748700,{"date":768,"open":569,"high":590,"low":769,"close":569,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":569},"2026-07-07",24.61,0.42,1.73,3779300,{"date":774,"open":775,"high":754,"low":520,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",24.87,24.28,-0.72,-2.88,5344300,{"date":781,"open":566,"high":737,"low":782,"close":72,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":72},"2026-07-02",24.65,0.12,0.48,4140800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":113,"percent_change":649,"volume":792,"transactions":9,"vwap":791},"2026-07-01",24.98,25.29,24.68,24.88,4670100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",25.98,26.08,24.79,24.82,-1.49,-5.66,4960900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":483,"percent_change":690,"volume":808,"transactions":9,"vwap":807},"2026-06-29",26.37,26.58,26.11,26.31,4018600,{"date":810,"open":811,"high":31,"low":812,"close":813,"change":59,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-26",26.19,26.12,26.51,1.88,7638700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",25.68,26.2,25.59,26.02,0.47,1.84,4565600,{"date":826,"open":735,"high":827,"low":775,"close":658,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":658},"2026-06-24",25.67,0.83,3.36,6409500,{"date":832,"open":833,"high":678,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",24.36,24.72,0.61,2.53,3447100,{"date":839,"open":472,"high":508,"low":840,"close":841,"change":310,"percent_change":760,"volume":842,"transactions":9,"vwap":841},"2026-06-22",23.93,24.11,4360800,{"date":844,"open":511,"high":845,"low":521,"close":510,"change":318,"percent_change":846,"volume":847,"transactions":9,"vwap":510},"2026-06-18",24.45,-0.7,6309400,{"date":849,"open":850,"high":851,"low":852,"close":531,"change":570,"percent_change":338,"volume":853,"transactions":9,"vwap":531},"2026-06-17",24.5,24.76,24.14,2940000,{"date":855,"open":530,"high":72,"low":856,"close":782,"change":288,"percent_change":419,"volume":857,"transactions":9,"vwap":782},"2026-06-16",24.55,3377000,{"date":859,"open":500,"high":834,"low":548,"close":860,"change":318,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",24.58,-0.69,3878400,{"date":864,"open":491,"high":798,"low":559,"close":749,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":749},"2026-06-12",0.31,1.27,2648100,{"date":869,"open":870,"high":500,"low":871,"close":541,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":541},"2026-06-11",24.26,24.18,0.15,0.62,3050200,{"date":876,"open":870,"high":856,"low":877,"close":878,"change":865,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",24.1,24.29,1.29,4011500,{"date":882,"open":460,"high":871,"low":883,"close":884,"change":289,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-09",23.53,23.98,1.44,5457300,{"date":888,"open":889,"high":890,"low":891,"close":460,"change":194,"percent_change":892,"volume":893,"transactions":9,"vwap":460},"2026-06-08",23.46,24.07,23.37,0.08,4398600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",23.48,23.73,23.31,23.62,0.33,1.42,4371700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",23.38,23.55,22.92,23.29,0.16,0.69,5446800,{"date":913,"open":914,"high":906,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",23.32,22.9,23.13,-0.22,-0.94,4475500,{"date":921,"open":922,"high":883,"low":923,"close":924,"change":925,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",23.25,23.12,23.35,0,4594300,{"date":928,"open":929,"high":930,"low":931,"close":924,"change":783,"percent_change":932,"volume":933,"transactions":9,"vwap":924},"2026-06-01",23.23,23.4,23.030001,0.52,6428600,{"date":935,"open":891,"high":936,"low":937,"close":929,"change":629,"percent_change":369,"volume":938,"transactions":9,"vwap":929},"2026-05-29",23.87,23.18,38918100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",22.97,23.89,22.39,23.59,2.63,12.55,11288400,{"date":949,"open":327,"high":950,"low":951,"close":327,"change":288,"percent_change":289,"volume":952,"transactions":9,"vwap":327},"2026-05-27",21.31,20.9,7087100,{"date":954,"open":955,"high":353,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",21.08,20.82,20.89,-0.35,-1.65,6719800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":909,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-22",21.19,21.41,21.059999,21.24,0.76,4567100,{"date":970,"open":971,"high":972,"low":973,"close":955,"change":148,"percent_change":974,"volume":975,"transactions":9,"vwap":955},"2026-05-21",20.53,21.12,20.24,1.54,5010800,{"date":977,"open":978,"high":979,"low":25,"close":298,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":298},"2026-05-20",20.28,20.86,0.36,1.76,5644100,{"date":984,"open":275,"high":346,"low":985,"close":986,"change":194,"percent_change":195,"volume":987,"transactions":9,"vwap":986},"2026-05-19",20.17,20.4,4849800,{"date":989,"open":203,"high":990,"low":991,"close":992,"change":410,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-18",20.41,19.72,20.38,3.24,5094300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":338,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",20.13,20.29,19.7,19.74,-0.26,5432800,{"date":1004,"open":1005,"high":23,"low":204,"close":1006,"change":205,"percent_change":206,"volume":1007,"transactions":9,"vwap":1006},"2026-05-14",20.01,20,4233700,{"date":1009,"open":1005,"high":1010,"low":1011,"close":24,"change":337,"percent_change":1012,"volume":1013,"transactions":9,"vwap":24},"2026-05-13",20.16,19.81,-1.34,3637600,{"date":1015,"open":1016,"high":1017,"low":191,"close":1018,"change":194,"percent_change":195,"volume":1019,"transactions":9,"vwap":1018},"2026-05-12",20.3,20.44,20.18,4589100,{"date":1021,"open":275,"high":1022,"low":1023,"close":1010,"change":581,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1010},"2026-05-11",20.51,19.89,-1.37,5195700,{"date":1027,"open":274,"high":1028,"low":1029,"close":1017,"change":462,"percent_change":799,"volume":1030,"transactions":9,"vwap":1017},"2026-05-08",20.85,20.42,4072600,{"date":1032,"open":1033,"high":1034,"low":971,"close":346,"change":542,"percent_change":649,"volume":1035,"transactions":9,"vwap":346},"2026-05-07",20.61,20.88,3622600,{"date":1037,"open":344,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",21.07,20.48,20.7,-0.23,-1.1,5815200,{"date":1045,"open":1046,"high":955,"low":1047,"close":296,"change":400,"percent_change":1048,"volume":1049,"transactions":9,"vwap":296},"2026-05-05",20.65,20.37,1.31,4247800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":284,"change":707,"percent_change":1054,"volume":1055,"transactions":9,"vwap":284},"2026-05-04",21.3,20.52,-3.14,4789000,{"date":1057,"open":429,"high":1058,"low":1059,"close":1060,"change":379,"percent_change":380,"volume":1061,"transactions":9,"vwap":1060},"2026-05-01",21.64,21.15,21.33,3549900,{"date":1063,"open":274,"high":378,"low":274,"close":1064,"change":835,"percent_change":670,"volume":1065,"transactions":9,"vwap":1064},"2026-04-30",21.47,7948800,{"date":1067,"open":1068,"high":1069,"low":306,"close":979,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":979},"2026-04-29",21.23,21.32,-0.45,-2.11,4514100,{"date":1074,"open":1075,"high":416,"low":963,"close":950,"change":765,"percent_change":690,"volume":1076,"transactions":9,"vwap":950},"2026-04-28",21.78,3435200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":246,"percent_change":277,"volume":1082,"transactions":9,"vwap":1064},"2026-04-27",21.49,21.83,21.45,4659300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":760,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",21.79,22.030001,21.46,21.55,-0.97,4432900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":900,"percent_change":974,"volume":1096,"transactions":9,"vwap":1095},"2026-04-23",21.39,21.8,21.76,3993100,{"date":1098,"open":1052,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",21.53,21.25,21.43,0.18,0.85,4070300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1100,"change":246,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-04-21",21.38,21.63,21.18,-0.38,4671900,{"date":1113,"open":353,"high":417,"low":955,"close":1060,"change":409,"percent_change":143,"volume":1114,"transactions":9,"vwap":1060},"2026-04-20",4724900,{"date":1116,"open":979,"high":1100,"low":274,"close":963,"change":26,"percent_change":1117,"volume":1118,"transactions":9,"vwap":963},"2026-04-17",1.39,5618700,{"date":1120,"open":1040,"high":1121,"low":1046,"close":951,"change":649,"percent_change":680,"volume":1122,"transactions":9,"vwap":951},"2026-04-16",21.01,4928100,{"date":1124,"open":1125,"high":309,"low":990,"close":284,"change":300,"percent_change":1126,"volume":1127,"transactions":9,"vwap":284},"2026-04-15",20.72,-0.48,5190500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":298,"change":419,"percent_change":738,"volume":1133,"transactions":9,"vwap":298},"2026-04-14",20.36,20.94,20.32,5432000,{"date":1135,"open":1136,"high":1137,"low":1132,"close":1039,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1039},"2026-04-13",20.54,20.6,-0.39,-1.87,5750000,{"date":1142,"open":1059,"high":1109,"low":317,"close":1143,"change":1001,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-10",20.87,-1.23,5357900,{"date":1147,"open":1148,"high":966,"low":316,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-09",21.049999,21.13,-0.51,-2.36,7082100,{"date":1154,"open":1099,"high":388,"low":1155,"close":1058,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1058},"2026-04-08",21.37,0.19,0.89,5133100,{"date":1160,"open":1075,"high":1161,"low":1162,"close":1081,"change":257,"percent_change":661,"volume":1163,"transactions":9,"vwap":1081},"2026-04-07",21.84,21.42,4866500,{"date":1165,"open":1166,"high":407,"low":1161,"close":1167,"change":1041,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-06",22.049999,21.86,-1.04,4039300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":407,"change":113,"percent_change":400,"volume":1175,"transactions":9,"vwap":407},"2026-04-02",22.059999,22.14,21.66,4734900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1086,"change":347,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1086},"2026-04-01",22.71,21.98,-2.74,5321600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":277,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-31",23.1,23.16,22.37,22.65,-1.61,4368000,{"date":1191,"open":1192,"high":922,"low":907,"close":1193,"change":310,"percent_change":917,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",23.11,23.02,4128700,{"date":1196,"open":1197,"high":937,"low":1198,"close":1199,"change":621,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",22.81,22.8,23.07,0.96,4034300,{"date":1203,"open":436,"high":1204,"low":1205,"close":1206,"change":483,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-26",23.17,22.73,22.85,-0.87,4752900,{"date":1210,"open":1211,"high":1192,"low":1212,"close":1213,"change":133,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-25",22.84,22.58,23.049999,1.77,3814100,{"date":1217,"open":1218,"high":1206,"low":1219,"close":1187,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1187},"2026-03-24",22.5,22.3,0.23,1.03,4143700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":419,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",22.34,22.51,22.1,22.42,1.26,4248000,{"date":1232,"open":1233,"high":1218,"low":1173,"close":1173,"change":1041,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1173},"2026-03-20",22.41,-1.03,8899600,{"date":1237,"open":1238,"high":436,"low":1239,"close":1186,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1186},"2026-03-19",22.7,22.29,-0.34,-1.5,3661500,{"date":1244,"open":1212,"high":1245,"low":1246,"close":1178,"change":760,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1178},"2026-03-18",22.96,22.46,-0.92,4159600,{"date":1250,"open":1198,"high":1251,"low":1252,"close":907,"change":1220,"percent_change":108,"volume":1253,"transactions":9,"vwap":907},"2026-03-17",22.99,22.62,3469800,{"date":1255,"open":1178,"high":1256,"low":1257,"close":1258,"change":542,"percent_change":621,"volume":1259,"transactions":9,"vwap":1258},"2026-03-16",22.86,22.6,22.69,3846200,{"date":1261,"open":1262,"high":915,"low":1263,"close":1264,"change":1265,"percent_change":1001,"volume":1266,"transactions":9,"vwap":1264},"2026-03-13",22.89,22.54,22.64,-0.06,3253300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1238,"change":368,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1238},"2026-03-12",22.91,23.19,22.66,-1.43,3805800,{"date":1275,"open":1276,"high":1277,"low":1197,"close":931,"change":462,"percent_change":1278,"volume":1279,"transactions":9,"vwap":931},"2026-03-11",23.3,23.5,-1.33,3831400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",23.7,23.75,23.34,-0.54,-2.26,5609400,{"date":1289,"open":490,"high":529,"low":1290,"close":482,"change":1285,"percent_change":1291,"volume":1292,"transactions":9,"vwap":482},"2026-03-09",23.67,-2.21,5473400,{"date":1294,"open":1295,"high":856,"low":1296,"close":529,"change":1220,"percent_change":1297,"volume":1298,"transactions":9,"vwap":529},"2026-03-06",24.2,23.94,0.95,2839000,{"date":1300,"open":531,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-05",24.56,24.15,24.19,-0.25,-1.02,3741200,{"date":1308,"open":755,"high":755,"low":870,"close":541,"change":765,"percent_change":380,"volume":1309,"transactions":9,"vwap":541},"2026-03-04",3005300,{"date":1311,"open":557,"high":72,"low":491,"close":500,"change":917,"percent_change":1312,"volume":1313,"transactions":9,"vwap":500},"2026-03-03",-0.89,3946400,{"date":1315,"open":636,"high":1316,"low":798,"close":798,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":798},"2026-03-02",25.51,-0.78,-3.05,3911400,{"date":1321,"open":775,"high":1322,"low":798,"close":1323,"change":138,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-27",25.86,25.6,3.14,6207500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":798,"change":660,"percent_change":1331,"volume":1332,"transactions":9,"vwap":798},"2026-02-26",25.7,26.22,24.67,-1.94,7347500,{"date":1334,"open":1335,"high":1328,"low":1336,"close":679,"change":660,"percent_change":1337,"volume":1338,"transactions":9,"vwap":679},"2026-02-25",25.61,24.89,-1.9,5307200,{"date":1340,"open":728,"high":1341,"low":679,"close":648,"change":410,"percent_change":1342,"volume":1343,"transactions":9,"vwap":648},"2026-02-24",25.84,2.54,5280200,{"date":1345,"open":1346,"high":1347,"low":775,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-23",24.91,25.36,25.16,0.17,0.68,5616200,{"date":1353,"open":782,"high":580,"low":531,"close":1354,"change":613,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-20",24.99,1.79,6440100,{"date":1358,"open":1359,"high":557,"low":1360,"close":856,"change":288,"percent_change":26,"volume":1361,"transactions":9,"vwap":856},"2026-02-19",24.48,24.32,4871600,{"date":1363,"open":906,"high":1364,"low":906,"close":1359,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1359},"2026-02-18",24.52,1.04,4.44,7272200,{"date":1369,"open":1370,"high":884,"low":1371,"close":1372,"change":1240,"percent_change":1272,"volume":1373,"transactions":9,"vwap":1372},"2026-02-17",23.74,23.09,23.44,5309000,{"date":1375,"open":944,"high":884,"low":944,"close":461,"change":289,"percent_change":27,"volume":1376,"transactions":9,"vwap":461},"2026-02-13",3657800,{"date":1378,"open":1379,"high":884,"low":1380,"close":1372,"change":1150,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1372},"2026-02-12",23.95,23.41,-2.13,5806300,{"date":1384,"open":1385,"high":493,"low":1386,"close":1379,"change":958,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1379},"2026-02-11",24.01,23.56,-1.44,4438700,{"date":1390,"open":529,"high":538,"low":871,"close":559,"change":601,"percent_change":1070,"volume":1391,"transactions":9,"vwap":559},"2026-02-10",4047200,{"date":1393,"open":735,"high":1394,"low":518,"close":491,"change":522,"percent_change":1395,"volume":1396,"transactions":9,"vwap":491},"2026-02-09",24.96,-2.09,4422200,{"date":1398,"open":737,"high":647,"low":1346,"close":676,"change":765,"percent_change":267,"volume":1399,"transactions":9,"vwap":676},"2026-02-06",3402900,{"date":1401,"open":713,"high":1402,"low":1394,"close":590,"change":760,"percent_change":484,"volume":1403,"transactions":9,"vwap":590},"2026-02-05",25.47,3522600,{"date":1405,"open":791,"high":667,"low":798,"close":1406,"change":1350,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-04",25.3,2.76,4229100,{"date":1410,"open":518,"high":580,"low":743,"close":530,"change":909,"percent_change":1411,"volume":1412,"transactions":9,"vwap":530},"2026-02-03",0.65,3925900,{"date":1414,"open":500,"high":557,"low":870,"close":548,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":548},"2026-02-02",-0.15,-0.61,5277500,{"date":1419,"open":1420,"high":1330,"low":1421,"close":769,"change":1349,"percent_change":1422,"volume":1423,"transactions":9,"vwap":769},"2026-01-30",24.53,24.040001,0.7,12901500,{"date":1425,"open":569,"high":698,"low":1426,"close":541,"change":765,"percent_change":380,"volume":1427,"transactions":9,"vwap":541},"2026-01-29",24.4,4090800,{"date":1429,"open":599,"high":639,"low":502,"close":500,"change":216,"percent_change":1430,"volume":1431,"transactions":9,"vwap":500},"2026-01-28",-2.38,3487000,{"date":1433,"open":1434,"high":600,"low":790,"close":1435,"change":158,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-27",24.69,25.2,1.41,4313700,{"date":1439,"open":678,"high":789,"low":834,"close":1440,"change":128,"percent_change":95,"volume":1441,"transactions":9,"vwap":1440},"2026-01-26",24.85,4770100,{"date":1443,"open":550,"high":530,"low":1444,"close":500,"change":649,"percent_change":1445,"volume":1446,"transactions":9,"vwap":500},"2026-01-23",24.35,0.99,2656800,{"date":1448,"open":502,"high":744,"low":511,"close":833,"change":451,"percent_change":452,"volume":1449,"transactions":9,"vwap":833},"2026-01-22",3380600,{"date":1451,"open":850,"high":1301,"low":558,"close":1452,"change":235,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-21",24.43,-0.53,3765700,{"date":1456,"open":871,"high":736,"low":852,"close":1301,"change":289,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1301},"2026-01-20",1.4,4141700,{"date":1460,"open":1420,"high":569,"low":871,"close":743,"change":1461,"percent_change":258,"volume":1462,"transactions":9,"vwap":743},"2026-01-16",-0.5,4811800,{"date":1464,"open":541,"high":539,"low":558,"close":834,"change":1220,"percent_change":650,"volume":1465,"transactions":9,"vwap":834},"2026-01-15",4953000,{"date":1467,"open":1277,"high":850,"low":1277,"close":1468,"change":1445,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-14",24.49,4.21,7629900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1277,"change":1411,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1277},"2026-01-13",22.77,23.51,22.75,2.84,5236100,{"date":1479,"open":907,"high":1251,"low":1480,"close":1206,"change":1110,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1206},"2026-01-12",22.49,-1.64,4673500,{"date":1484,"open":1485,"high":1486,"low":1473,"close":929,"change":980,"percent_change":1487,"volume":1488,"transactions":9,"vwap":929},"2026-01-09",22.93,23.26,1.57,5035300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-08",22.24,23.22,22.87,0.53,2.37,5283200,{"date":1498,"open":1485,"high":1499,"low":1225,"close":1225,"change":1150,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1225},"2026-01-07",23.08,-2.23,4305700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1206,"change":601,"percent_change":1126,"volume":1507,"transactions":9,"vwap":1206},"2026-01-06",22.95,23.01,22.83,4200800,{"date":1509,"open":1510,"high":905,"low":1511,"close":1245,"change":602,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1245},"2026-01-05",23.27,22.82,-1.84,5571900,{"date":1515,"open":1516,"high":1516,"low":908,"close":437,"change":462,"percent_change":1517,"volume":1518,"transactions":9,"vwap":437},"2026-01-02",23.8,-1.31,4203100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1282,"change":581,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1282},"2025-12-31",23.91,23.96,23.68,-1.17,3167600,{"date":1527,"open":1528,"high":1303,"low":840,"close":884,"change":689,"percent_change":1529,"volume":1530,"transactions":9,"vwap":884},"2025-12-30",24.13,-0.79,3562600,{"date":1532,"open":870,"high":511,"low":1533,"close":480,"change":1534,"percent_change":277,"volume":1535,"transactions":9,"vwap":480},"2025-12-29",24.030001,-0.09,3048600,{"date":1537,"open":1444,"high":548,"low":1302,"close":870,"change":1534,"percent_change":277,"volume":1538,"transactions":9,"vwap":870},"2025-12-26",2674100,{"date":1540,"open":1303,"high":502,"low":510,"close":1444,"change":226,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1444},"2025-12-24",1.08,2155900,{"date":1544,"open":877,"high":877,"low":1545,"close":472,"change":1546,"percent_change":215,"volume":1547,"transactions":9,"vwap":472},"2025-12-23",23.85,-0.03,3811300,{"date":1549,"open":1550,"high":1551,"low":896,"close":1551,"change":206,"percent_change":329,"volume":1552,"transactions":9,"vwap":1551},"2025-12-22",23.57,24.12,4610600,{"date":1554,"open":1555,"high":520,"low":460,"close":1290,"change":368,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1290},"2025-12-19",23.92,-1.38,7963900,{"date":1559,"open":1545,"high":558,"low":1545,"close":459,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":459},"2025-12-18",0.01,0.04,5207800,{"date":1564,"open":461,"high":877,"low":1370,"close":1565,"change":900,"percent_change":1117,"volume":1566,"transactions":9,"vwap":1565},"2025-12-17",23.99,5446700,{"date":1568,"open":472,"high":877,"low":1569,"close":1570,"change":1240,"percent_change":630,"volume":1571,"transactions":9,"vwap":1570},"2025-12-16",23.65,23.66,4867800,{"date":1573,"open":1302,"high":1303,"low":936,"close":459,"change":310,"percent_change":760,"volume":1574,"transactions":9,"vwap":459},"2025-12-15",5069000,{"date":1576,"open":1577,"high":870,"low":461,"close":1578,"change":289,"percent_change":745,"volume":1579,"transactions":9,"vwap":1578},"2025-12-12",23.81,24.049999,4669500,{"date":1581,"open":1577,"high":890,"low":1582,"close":450,"change":1546,"percent_change":235,"volume":1583,"transactions":9,"vwap":450},"2025-12-11",23.69,4382100,{"date":1585,"open":1586,"high":1370,"low":1284,"close":1370,"change":612,"percent_change":822,"volume":1587,"transactions":9,"vwap":1370},"2025-12-10",23.6,7692100,{"date":1589,"open":1545,"high":459,"low":944,"close":1590,"change":917,"percent_change":1247,"volume":1591,"transactions":9,"vwap":1590},"2025-12-09",23.63,4503800,{"date":1593,"open":1594,"high":559,"low":1283,"close":1545,"change":660,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1545},"2025-12-08",24.27,-2.01,6146300,{"date":1598,"open":1599,"high":557,"low":1385,"close":511,"change":1102,"percent_change":1600,"volume":1601,"transactions":9,"vwap":511},"2025-12-05",24.23,0.75,6182100,{"date":1603,"open":599,"high":1406,"low":1523,"close":510,"change":1157,"percent_change":1604,"volume":1605,"transactions":9,"vwap":510},"2025-12-04",3.82,10459100,{"date":1607,"open":923,"high":889,"low":1608,"close":1510,"change":1102,"percent_change":138,"volume":1609,"transactions":9,"vwap":1510},"2025-12-03",23.059999,6891900,{"date":1611,"open":1612,"high":908,"low":1206,"close":1371,"change":760,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1371},"2025-12-02",23.24,-0.9,6381000,{"date":1616,"open":1617,"high":1474,"low":1251,"close":1276,"change":205,"percent_change":328,"volume":1618,"transactions":9,"vwap":1276},"2025-12-01",23.2,6675000,{"date":1620,"open":1276,"high":891,"low":937,"close":1621,"change":299,"percent_change":1534,"volume":1622,"transactions":9,"vwap":1621},"2025-11-28",23.21,2114300,{"date":1624,"open":1625,"high":1486,"low":1505,"close":929,"change":128,"percent_change":1626,"volume":1627,"transactions":9,"vwap":929},"2025-11-26",23.040001,1.09,3109900,{"date":1629,"open":1630,"high":1213,"low":1511,"close":1630,"change":153,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-25",22.98,1.68,4164800,{"date":1634,"open":1635,"high":1178,"low":1246,"close":1257,"change":1534,"percent_change":247,"volume":1636,"transactions":9,"vwap":1257},"2025-11-24",22.56,8567300,{"date":1638,"open":1639,"high":1505,"low":1640,"close":1258,"change":551,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1258},"2025-11-21",22.47,22.33,1.66,9186300,{"date":1644,"open":1645,"high":1226,"low":1086,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-20",22.13,22.32,0.13,0.59,3743400,{"date":1651,"open":1652,"high":1653,"low":1086,"close":1654,"change":235,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-19",22.25,22.27,22.19,-0.58,3690000,{"date":1658,"open":1239,"high":1233,"low":1659,"close":1646,"change":1561,"percent_change":1102,"volume":1660,"transactions":9,"vwap":1646},"2025-11-18",22.08,3513100,{"date":1662,"open":1252,"high":1187,"low":1663,"close":1664,"change":629,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-17",22.2,22.28,-1.59,4301500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1264,"change":299,"percent_change":1534,"volume":1672,"transactions":9,"vwap":1264},"2025-11-14",22.74,22.88,22.36,3823500,{"date":1674,"open":1675,"high":1506,"low":1675,"close":1271,"change":328,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1271},"2025-11-13",22.21,1.75,6832700,{"date":1679,"open":1246,"high":1187,"low":1491,"close":1653,"change":357,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1653},"2025-11-12",-1.07,4163900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1226,"change":980,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1226},"2025-11-11",22.31,22.55,22.23,1.63,4244000,{"date":1690,"open":1691,"high":1675,"low":408,"close":1692,"change":783,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-10",22,22.15,0.54,4559200,{"date":1696,"open":1697,"high":396,"low":389,"close":1086,"change":865,"percent_change":745,"volume":1698,"transactions":9,"vwap":1086},"2025-11-07",21.91,6408100,{"date":1700,"open":427,"high":418,"low":1701,"close":1702,"change":1349,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-06",21.4,21.72,0.79,3820100,{"date":1706,"open":378,"high":1108,"low":950,"close":1088,"change":1546,"percent_change":379,"volume":1707,"transactions":9,"vwap":1088},"2025-11-05",4197500,{"date":1709,"open":1079,"high":1058,"low":966,"close":427,"change":195,"percent_change":822,"volume":1710,"transactions":9,"vwap":427},"2025-11-04",3679300,{"date":1712,"open":1079,"high":1099,"low":1059,"close":1713,"change":601,"percent_change":1150,"volume":1714,"transactions":9,"vwap":1713},"2025-11-03",21.48,5120900,{"date":1716,"open":367,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1436,"volume":1721,"transactions":9,"vwap":1719},"2025-10-31",21.69,21.030001,21.59,0.3,8031400,{"date":1723,"open":429,"high":1094,"low":1724,"close":426,"change":483,"percent_change":1725,"volume":1726,"transactions":9,"vwap":426},"2025-10-30",21.22,-0.93,7752000,{"date":1728,"open":1269,"high":1625,"low":1087,"close":1079,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1079},"2025-10-29",-2.16,-9.13,12021600,{"date":1733,"open":460,"high":942,"low":1734,"close":1569,"change":1534,"percent_change":1110,"volume":1735,"transactions":9,"vwap":1569},"2025-10-28",23.52,3370400,{"date":1737,"open":1370,"high":1577,"low":891,"close":1370,"change":1534,"percent_change":1110,"volume":1738,"transactions":9,"vwap":1370},"2025-10-27",5497800,{"date":1740,"open":1296,"high":1296,"low":1741,"close":1742,"change":113,"percent_change":128,"volume":1743,"transactions":9,"vwap":1742},"2025-10-24",23.61,23.83,3197800,{"date":1745,"open":1528,"high":871,"low":1569,"close":1746,"change":1110,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-23",23.77,-1.57,3760900,{"date":1750,"open":1751,"high":548,"low":1555,"close":1302,"change":288,"percent_change":26,"volume":1752,"transactions":9,"vwap":1302},"2025-10-22",24.059999,4392000,{"date":1754,"open":459,"high":510,"low":840,"close":493,"change":783,"percent_change":1755,"volume":1756,"transactions":9,"vwap":493},"2025-10-21",0.5,4258500,{"date":1758,"open":1578,"high":493,"low":461,"close":1522,"change":451,"percent_change":452,"volume":1759,"transactions":9,"vwap":1522},"2025-10-20",4041100,{"date":1761,"open":1577,"high":1551,"low":1283,"close":1533,"change":419,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1533},"2025-10-17",1.18,4006900,{"date":1765,"open":1282,"high":1379,"low":1290,"close":1283,"change":195,"percent_change":770,"volume":1766,"transactions":9,"vwap":1283},"2025-10-16",4464200,{"date":1768,"open":1555,"high":1528,"low":944,"close":1569,"change":337,"percent_change":358,"volume":1769,"transactions":9,"vwap":1569},"2025-10-15",3786800,{"date":1771,"open":1617,"high":1379,"low":916,"close":1555,"change":551,"percent_change":1487,"volume":1772,"transactions":9,"vwap":1555},"2025-10-14",4775200,{"date":1774,"open":1282,"high":1775,"low":924,"close":906,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":906},"2025-10-13",23.79,-0.18,-0.76,5650900,{"date":1780,"open":482,"high":1578,"low":1582,"close":897,"change":1781,"percent_change":318,"volume":1782,"transactions":9,"vwap":897},"2025-10-10",-0.04,4793400,{"date":1784,"open":1555,"high":1751,"low":1785,"close":1746,"change":215,"percent_change":1461,"volume":1786,"transactions":9,"vwap":1746},"2025-10-09",23.72,4172800,{"date":1788,"open":1385,"high":1385,"low":1516,"close":942,"change":601,"percent_change":1789,"volume":1790,"transactions":9,"vwap":942},"2025-10-08",-0.46,3330000,{"date":1792,"open":1793,"high":1793,"low":942,"close":459,"change":462,"percent_change":571,"volume":1794,"transactions":9,"vwap":459},"2025-10-07",24.38,8872800,{"date":1796,"open":500,"high":1330,"low":559,"close":518,"change":368,"percent_change":1012,"volume":1797,"transactions":9,"vwap":518},"2025-10-06",4183000,{"date":1799,"open":790,"high":797,"low":860,"close":1800,"change":299,"percent_change":246,"volume":1298,"transactions":9,"vwap":1800},"2025-10-03",24.64,{"date":1802,"open":1434,"high":1440,"low":530,"close":1803,"change":379,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-02",24.66,-0.56,3243900,{"date":1807,"open":742,"high":676,"low":1420,"close":678,"change":113,"percent_change":649,"volume":1808,"transactions":9,"vwap":678},"2025-10-01",3017800,{"date":1810,"open":1811,"high":638,"low":538,"close":539,"change":195,"percent_change":532,"volume":1812,"transactions":9,"vwap":539},"2025-09-30",24.71,3466000,{"date":1814,"open":1440,"high":1440,"low":1452,"close":1800,"change":246,"percent_change":570,"volume":1815,"transactions":9,"vwap":1800},"2025-09-29",4608900,{"date":1817,"open":1359,"high":755,"low":845,"close":834,"change":865,"percent_change":866,"volume":1818,"transactions":9,"vwap":834},"2025-09-26",2715600,{"date":1820,"open":686,"high":686,"low":531,"close":491,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":491},"2025-09-25",-0.3,-1.21,2907200,{"date":1825,"open":550,"high":749,"low":1793,"close":1811,"change":400,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1811},"2025-09-24",1.1,3666500,{"date":1829,"open":1793,"high":509,"low":1594,"close":541,"change":1647,"percent_change":1494,"volume":1830,"transactions":9,"vwap":541},"2025-09-23",4131900,{"date":1832,"open":744,"high":744,"low":518,"close":518,"change":1150,"percent_change":1833,"volume":1834,"transactions":9,"vwap":518},"2025-09-22",-2.05,5239900,{"date":1836,"open":72,"high":619,"low":798,"close":798,"change":379,"percent_change":1804,"volume":1837,"transactions":9,"vwap":798},"2025-09-19",8505000,{"date":1839,"open":678,"high":698,"low":1434,"close":1394,"change":288,"percent_change":419,"volume":1840,"transactions":9,"vwap":1394},"2025-09-18",3855400,{"date":1842,"open":1394,"high":1843,"low":775,"close":1336,"change":235,"percent_change":522,"volume":1844,"transactions":9,"vwap":1336},"2025-09-17",25.22,4216600,{"date":1846,"open":798,"high":619,"low":851,"close":580,"change":26,"percent_change":17,"volume":1847,"transactions":9,"vwap":580},"2025-09-16",3511300,{"date":1849,"open":1850,"high":1843,"low":1330,"close":755,"change":958,"percent_change":1851,"volume":1852,"transactions":9,"vwap":755},"2025-09-15",25.12,-1.4,4119000,{"date":1854,"open":609,"high":597,"low":698,"close":567,"change":1240,"percent_change":1012,"volume":1855,"transactions":9,"vwap":567},"2025-09-12",2397400,{"date":1857,"open":676,"high":637,"low":735,"close":636,"change":206,"percent_change":1858,"volume":1859,"transactions":9,"vwap":636},"2025-09-11",1.8,3109200,{"date":1861,"open":597,"high":597,"low":755,"close":1862,"change":591,"percent_change":1729,"volume":1863,"transactions":9,"vwap":1862},"2025-09-10",24.97,4482900,{"date":1865,"open":597,"high":820,"low":647,"close":1866,"change":194,"percent_change":892,"volume":1867,"transactions":9,"vwap":1866},"2025-09-09",25.52,2680300,{"date":1869,"open":659,"high":1870,"low":639,"close":1871,"change":765,"percent_change":347,"volume":1872,"transactions":9,"vwap":1871},"2025-09-08",25.74,25.5,3758000,{"date":1874,"open":1875,"high":1876,"low":1843,"close":1877,"change":770,"percent_change":1641,"volume":1878,"transactions":9,"vwap":1877},"2025-09-05",25.26,25.77,25.66,3326000,{"date":1880,"open":1347,"high":667,"low":698,"close":722,"change":601,"percent_change":602,"volume":1881,"transactions":9,"vwap":722},"2025-09-04",3889400,{"date":1883,"open":72,"high":1402,"low":566,"close":647,"change":148,"percent_change":1884,"volume":1885,"transactions":9,"vwap":647},"2025-09-03",1.28,5709200,{"date":1887,"open":1402,"high":1876,"low":1394,"close":1888,"change":257,"percent_change":1188,"volume":1889,"transactions":9,"vwap":1888},"2025-09-02",25.030001,6862900,{"date":1891,"open":587,"high":1892,"low":722,"close":677,"change":621,"percent_change":1893,"volume":1894,"transactions":9,"vwap":677},"2025-08-29",25.82,0.87,7784900,{"date":1896,"open":1897,"high":1323,"low":450,"close":1843,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1843},"2025-08-28",24.78,-3.8,-13.09,17411400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":226,"percent_change":73,"volume":1907,"transactions":9,"vwap":1906},"2025-08-27",28.75,29.1,28.64,29.02,4648000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":601,"percent_change":1110,"volume":1914,"transactions":9,"vwap":1913},"2025-08-26",28.8,28.85,28.61,28.76,2965900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1110,"percent_change":338,"volume":1921,"transactions":9,"vwap":1920},"2025-08-25",29.17,29.18,28.82,28.87,2896700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":289,"percent_change":1762,"volume":1928,"transactions":9,"vwap":1927},"2025-08-22",29.030001,29.35,28.99,29.25,2258500,{"date":1930,"open":1931,"high":1926,"low":1932,"close":1933,"change":400,"percent_change":650,"volume":1934,"transactions":9,"vwap":1933},"2025-08-21",28.5,28.42,28.91,3262100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1905,"change":1220,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1905},"2025-08-20",29,29.33,28.6,0.81,3931300,{"date":1943,"open":1932,"high":1944,"low":1945,"close":1946,"change":1647,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-19",28.44,28.09,28.41,0.46,3777600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":483,"percent_change":846,"volume":1954,"transactions":9,"vwap":1953},"2025-08-18",28.49,28.18,28.28,3189200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1102,"percent_change":410,"volume":1961,"transactions":9,"vwap":1960},"2025-08-15",28.39,28.55,28.31,28.48,7569300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":707,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-14",28.88,28.96,28.3,-2.31,3233900,{"date":1970,"open":1913,"high":1971,"low":1972,"close":1973,"change":473,"percent_change":44,"volume":1974,"transactions":9,"vwap":1973},"2025-08-13",29.14,28.62,28.97,2638000,{"date":1976,"open":1951,"high":1977,"low":1951,"close":1913,"change":1102,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1913},"2025-08-12",28.93,0.63,3181200,{"date":1981,"open":1912,"high":1982,"low":1983,"close":1984,"change":195,"percent_change":158,"volume":1985,"transactions":9,"vwap":1984},"2025-08-11",28.68,28.35,28.58,2435900,{"date":1987,"open":1958,"high":1988,"low":1989,"close":1960,"change":451,"percent_change":1304,"volume":1990,"transactions":9,"vwap":1960},"2025-08-08",28.65,28.38,1862600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1958,"change":26,"percent_change":1221,"volume":1996,"transactions":9,"vwap":1958},"2025-08-07",28.37,28.56,27.9,3402400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1781,"percent_change":379,"volume":2003,"transactions":9,"vwap":2002},"2025-08-06",28.32,28.4,28.14,28.26,2527700,{"date":2005,"open":1953,"high":1946,"low":2006,"close":1966,"change":892,"percent_change":419,"volume":2007,"transactions":9,"vwap":1966},"2025-08-05",28.11,3253100,{"date":2009,"open":2010,"high":1983,"low":1945,"close":2011,"change":195,"percent_change":980,"volume":2012,"transactions":9,"vwap":2011},"2025-08-04",28.19,28.22,2445300,{"date":2014,"open":1966,"high":1989,"low":2015,"close":2016,"change":2017,"percent_change":612,"volume":2018,"transactions":9,"vwap":2016},"2025-08-01",27.78,28.12,0.03,3709900,{"date":2020,"open":2021,"high":1966,"low":2022,"close":1945,"change":483,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1945},"2025-07-31",28.049999,27.95,-0.71,4744500,{"date":2026,"open":1988,"high":2027,"low":2011,"close":2028,"change":257,"percent_change":1272,"volume":2029,"transactions":9,"vwap":2028},"2025-07-30",28.81,28.29,2907100,{"date":2031,"open":1939,"high":2032,"low":1951,"close":2033,"change":872,"percent_change":1494,"volume":2034,"transactions":9,"vwap":2033},"2025-07-29",28.9,28.7,2549300,{"date":2036,"open":2037,"high":2037,"low":2038,"close":1958,"change":861,"percent_change":1151,"volume":2039,"transactions":9,"vwap":1958},"2025-07-28",29.11,28.54,3198900,{"date":2041,"open":2042,"high":1938,"low":2043,"close":2044,"change":1265,"percent_change":483,"volume":2045,"transactions":9,"vwap":2044},"2025-07-25",29.3,29.07,29.24,1986100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2042,"change":917,"percent_change":690,"volume":2051,"transactions":9,"vwap":2042},"2025-07-24",29.53,29.63,29.26,2040800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":288,"percent_change":649,"volume":2058,"transactions":9,"vwap":2057},"2025-07-23",29.54,29.78,29.39,29.52,2456900,{"date":2060,"open":1926,"high":2054,"low":1933,"close":2061,"change":730,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-22",29.45,1.94,1879500,{"date":2065,"open":2066,"high":1925,"low":2067,"close":2068,"change":1304,"percent_change":761,"volume":2069,"transactions":9,"vwap":2068},"2025-07-21",29.16,28.86,28.89,1954300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1971,"change":1285,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1971},"2025-07-18",29.68,29.72,29.059999,-1.82,3128600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":1041,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-07-17",30,30.09,29.32,-0.77,3134200,{"date":2085,"open":2050,"high":2086,"low":2087,"close":2088,"change":1422,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-16",29.95,29.22,29.91,2.4,4336200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1804,"percent_change":661,"volume":2097,"transactions":9,"vwap":2096},"2025-07-15",29.75,29.8,29.2,29.21,3614800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":440,"volume":2105,"transactions":9,"vwap":2103},"2025-07-14",30.16,30.28,29.46,29.77,-0.74,6466800,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1234,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-11",31.54,29.83,30.51,-3.27,8333500,{"date":2114,"open":2115,"high":182,"low":2116,"close":2108,"change":400,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2108},"2025-07-10",31.09,30.99,0.86,3102600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1349,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-09",31.1,31.36,30.89,31.27,0.55,3778300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2121,"change":1648,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2121},"2025-07-08",30.32,31.17,30.3,1.93,3262000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2110,"change":1561,"percent_change":1647,"volume":2139,"transactions":9,"vwap":2110},"2025-07-07",30.41,30.55,30.14,2602100,{"date":2141,"open":2123,"high":2142,"low":2143,"close":2144,"change":1240,"percent_change":1042,"volume":2145,"transactions":9,"vwap":2144},"2025-07-03",30.9,30.37,30.47,2548100,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":612,"percent_change":980,"volume":2152,"transactions":9,"vwap":2151},"2025-07-02",30.66,30.92,30.56,30.81,2679900,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":206,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-01",30.25,31.11,30.7,1.49,2830800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2155,"change":917,"percent_change":777,"volume":2165,"transactions":9,"vwap":2155},"2025-06-30",30.39,30.62,29.97,2979500,{"date":2167,"open":2155,"high":2110,"low":2168,"close":2144,"change":621,"percent_change":44,"volume":2169,"transactions":9,"vwap":2144},"2025-06-27",30.19,3848800,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2155,"change":532,"percent_change":738,"volume":2174,"transactions":9,"vwap":2155},"2025-06-26",29.96,30.38,2571100,{"date":2176,"open":2177,"high":2178,"low":2073,"close":2179,"change":1804,"percent_change":1512,"volume":2180,"transactions":9,"vwap":2179},"2025-06-25",30.059999,30.15,29.84,3790100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1070,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-24",30.72,30.79,30.36,30.4,-1.46,3699300,{"date":2190,"open":2191,"high":2156,"low":2192,"close":2193,"change":613,"percent_change":27,"volume":2194,"transactions":9,"vwap":2193},"2025-06-23",30.76,30.63,30.85,3746000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2136,"change":128,"percent_change":828,"volume":2200,"transactions":9,"vwap":2136},"2025-06-20",30.12,30.53,30.11,7404200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2100,"change":195,"percent_change":900,"volume":2206,"transactions":9,"vwap":2100},"2025-06-18",30.049999,30.26,29.88,2511500,{"date":2208,"open":2100,"high":2162,"low":2209,"close":2177,"change":917,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2177},"2025-06-17",29.98,-0.73,2141000,{"date":2213,"open":2157,"high":2151,"low":2214,"close":2101,"change":1821,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2101},"2025-06-16",30.08,-0.98,2133300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-13",31,31.18,30.5,30.58,-0.47,-1.51,1980200,{"date":2227,"open":2228,"high":2229,"low":2183,"close":2230,"change":783,"percent_change":328,"volume":2231,"transactions":9,"vwap":2230},"2025-06-12",30.96,31.07,31.049999,1766600,{"date":2233,"open":2130,"high":2130,"low":2184,"close":2234,"change":917,"percent_change":2023,"volume":2235,"transactions":9,"vwap":2234},"2025-06-11",30.93,2703200,{"date":2237,"open":2238,"high":2239,"low":2228,"close":2240,"change":1781,"percent_change":235,"volume":2241,"transactions":9,"vwap":2240},"2025-06-10",31.26,31.43,31.15,2371600,{"date":2243,"open":2198,"high":2244,"low":2245,"close":2246,"change":1494,"percent_change":771,"volume":2247,"transactions":9,"vwap":2246},"2025-06-09",31.22,30.52,31.19,2933100,{"date":2249,"open":2184,"high":2149,"low":2143,"close":2148,"change":310,"percent_change":765,"volume":2250,"transactions":9,"vwap":2148},"2025-06-06",2049700,{"date":2252,"open":2253,"high":2149,"low":2245,"close":2254,"change":1560,"percent_change":2017,"volume":2255,"transactions":9,"vwap":2254},"2025-06-05",30.68,30.71,2838000,{"date":2257,"open":2142,"high":2258,"low":2150,"close":2157,"change":1415,"percent_change":660,"volume":2259,"transactions":9,"vwap":2157},"2025-06-04",30.95,2566900,{"date":2261,"open":2254,"high":2220,"low":2222,"close":2193,"change":925,"percent_change":925,"volume":2262,"transactions":9,"vwap":2193},"2025-06-03",2921300,{"date":2264,"open":2265,"high":2193,"low":2186,"close":2193,"change":1349,"percent_change":2125,"volume":2266,"transactions":9,"vwap":2193},"2025-06-02",30.44,3431100,{"date":2268,"open":2245,"high":2269,"low":2270,"close":2253,"change":1720,"percent_change":1445,"volume":2271,"transactions":9,"vwap":2253},"2025-05-30",30.86,30.35,4464400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2173,"change":289,"percent_change":123,"volume":2277,"transactions":9,"vwap":2173},"2025-05-29",29.31,30.49,28.77,6055400,{"date":2279,"open":2129,"high":2280,"low":2281,"close":2282,"change":765,"percent_change":1453,"volume":2283,"transactions":9,"vwap":2282},"2025-05-28",30.45,29.81,30.040001,4251500,{"date":2285,"open":2094,"high":2204,"low":2286,"close":2287,"change":967,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-27",29.67,30.2,2.58,4867600,{"date":2291,"open":2061,"high":2292,"low":1937,"close":2293,"change":118,"percent_change":1546,"volume":2294,"transactions":9,"vwap":2293},"2025-05-23",29.56,29.44,2770800,{"date":2296,"open":2297,"high":2048,"low":1926,"close":2061,"change":2017,"percent_change":195,"volume":2298,"transactions":9,"vwap":2061},"2025-05-22",29.29,3260800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":777,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-21",30.07,30.13,29.38,29.42,-2.39,3265500,{"date":2308,"open":2080,"high":2309,"low":2177,"close":2138,"change":194,"percent_change":288,"volume":2310,"transactions":9,"vwap":2138},"2025-05-20",30.46,3773300,{"date":2312,"open":2221,"high":2221,"low":2177,"close":2197,"change":257,"percent_change":1012,"volume":2313,"transactions":9,"vwap":2197},"2025-05-19",2622300,{"date":2315,"open":2302,"high":2137,"low":2316,"close":2198,"change":551,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2198},"2025-05-16",30.01,1.23,3068500,{"date":2320,"open":2321,"high":2287,"low":2321,"close":2100,"change":52,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2100},"2025-05-15",29.34,3.43,2966100,{"date":2325,"open":2326,"high":2042,"low":2032,"close":2066,"change":601,"percent_change":1110,"volume":2327,"transactions":9,"vwap":2066},"2025-05-14",29.13,4189600,{"date":2329,"open":2293,"high":2330,"low":1926,"close":2331,"change":581,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-05-13",29.55,29.27,-0.95,2685900,{"date":2335,"open":1918,"high":2336,"low":1906,"close":2330,"change":289,"percent_change":680,"volume":2337,"transactions":9,"vwap":2330},"2025-05-12",29.65,2999300,{"date":2339,"open":1927,"high":2057,"low":1918,"close":2096,"change":1776,"percent_change":1416,"volume":2340,"transactions":9,"vwap":2096},"2025-05-09",1609200,{"date":2342,"open":2326,"high":2343,"low":2344,"close":2056,"change":419,"percent_change":1200,"volume":2345,"transactions":9,"vwap":2056},"2025-05-08",29.74,29.049999,2614300,{"date":2347,"open":1918,"high":1925,"low":2348,"close":2037,"change":1781,"percent_change":379,"volume":2349,"transactions":9,"vwap":2037},"2025-05-07",28.98,2286400,{"date":2351,"open":2326,"high":2274,"low":1906,"close":2352,"change":1265,"percent_change":760,"volume":2353,"transactions":9,"vwap":2352},"2025-05-06",29.15,1759900,{"date":2355,"open":2297,"high":2274,"low":1919,"close":2096,"change":300,"percent_change":1240,"volume":2356,"transactions":9,"vwap":2096},"2025-05-05",2530600,{"date":2358,"open":2054,"high":2359,"low":2044,"close":2274,"change":246,"percent_change":337,"volume":2360,"transactions":9,"vwap":2274},"2025-05-02",29.64,2964800,{"date":2362,"open":2292,"high":2336,"low":2363,"close":2056,"change":1150,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2056},"2025-05-01",29.23,-1.71,2391000,{"date":2367,"open":2205,"high":2282,"low":1925,"close":2368,"change":26,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-04-30",29.9,0.98,3312000,{"date":2372,"open":2373,"high":2336,"low":1918,"close":2374,"change":205,"percent_change":1720,"volume":2375,"transactions":9,"vwap":2374},"2025-04-29",29.51,29.61,2341400,{"date":2377,"open":2359,"high":2378,"low":2379,"close":2057,"change":1776,"percent_change":1416,"volume":2380,"transactions":9,"vwap":2057},"2025-04-28",29.79,29.37,2257300,{"date":2382,"open":2214,"high":2178,"low":2383,"close":2384,"change":660,"percent_change":560,"volume":2385,"transactions":9,"vwap":2384},"2025-04-25",29.58,29.7,2383900,{"date":2387,"open":2192,"high":2254,"low":2080,"close":2168,"change":347,"percent_change":1595,"volume":2388,"transactions":9,"vwap":2168},"2025-04-24",1879600,{"date":2390,"open":2391,"high":2392,"low":2270,"close":2151,"change":195,"percent_change":900,"volume":2393,"transactions":9,"vwap":2151},"2025-04-23",30.65,30.88,2047900,{"date":186,"open":2395,"high":2396,"low":2397,"close":2254,"change":419,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2254},30.43,30.77,30.33,0.92,2322800]