[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVH":3,"homepage-market-summary":35,"stock-historical-INVH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INVH","2026-10-05",{"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},"Invitation Homes Inc. Common Stock","NYSE",null,"REAL ESTATE OPERATORS (NO DEVELOPERS) & LESSORS","Invitation Homes owns a portfolio of over 85,000 single-family rental homes. The company focuses on owning homes in the starter and move-up segments of the housing market with an average sale price of around $375,000 and generally less than 1,800 square feet. The portfolio is spread across 17 target markets that feature high employment and household formation growth, with two-thirds of the portfolio in the Western US and Florida; 15 of the 17 markets feature average rents lower than homeownership costs.","1,725","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6083,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},26.06,26.01,26.34,25.962,26.04,0.02,0.08,4896795.860703,37971,26.1142,30.8932,24.25,5618482.407589155,27.2,2432,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},35.799,5004991,1826821584.304878,-23.24,"2025-04-23",[188,189,199,210,219,230,240,251,260,271,282,289,299,310,319,328,337,347,356,367,378,386,396,406,417,427,437,448,457,468,477,487,496,507,517,523,531,542,551,560,568,576,583,591,599,609,616,627,635,645,654,664,673,683,692,698,704,712,718,722,728,736,743,749,753,761,767,773,780,788,793,799,805,813,820,828,834,840,846,851,856,863,870,875,882,888,895,901,907,911,915,922,927,936,942,948,954,961,969,973,978,984,990,997,1004,1010,1015,1020,1025,1033,1040,1047,1053,1060,1068,1075,1083,1091,1097,1103,1111,1118,1123,1129,1136,1143,1150,1157,1165,1171,1178,1187,1194,1200,1207,1214,1221,1228,1236,1244,1252,1258,1265,1271,1277,1284,1291,1298,1305,1310,1315,1321,1327,1335,1342,1345,1351,1359,1368,1373,1379,1384,1390,1396,1401,1405,1410,1416,1422,1428,1436,1440,1447,1453,1459,1465,1471,1477,1483,1488,1494,1501,1507,1513,1516,1521,1526,1534,1541,1547,1551,1557,1563,1569,1573,1578,1585,1589,1593,1597,1603,1607,1610,1615,1621,1627,1631,1636,1640,1645,1652,1657,1661,1667,1672,1676,1681,1688,1695,1699,1705,1710,1714,1722,1727,1731,1735,1740,1745,1752,1758,1765,1770,1774,1779,1787,1792,1795,1801,1805,1811,1816,1819,1823,1827,1832,1837,1840,1844,1847,1851,1856,1860,1863,1868,1872,1875,1878,1884,1890,1895,1898,1903,1909,1912,1917,1922,1927,1933,1937,1943,1947,1950,1953,1957,1966,1973,1978,1985,1991,1996,2003,2009,2014,2019,2024,2029,2034,2039,2043,2046,2050,2053,2056,2061,2066,2071,2077,2084,2092,2100,2107,2114,2122,2131,2138,2145,2150,2156,2164,2170,2175,2182,2187,2192,2197,2204,2210,2217,2224,2231,2238,2246,2252,2259,2265,2271,2278,2285,2291,2295,2301,2308,2314,2320,2326,2332,2337,2342,2347,2353,2357,2362,2366,2373,2379,2386,2393,2400,2406,2411,2416,2423,2430,2435,2442,2448,2455,2462,2470,2475,2479,2483,2488,2494],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",26.54,26.565,25.95,-0.36,-1.36,5808367.926224,43042,26.1358,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",26.24,26.47,26.07,26.4,0.07,0.27,4568765.523355,42526,26.3273,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":93,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",26.68,26.255,26.33,-0.9,4871253.862158,34126,26.3778,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",26.45,26.7,26.405,26.57,0.03,0.11,3441403.305456,32812,26.5376,{"date":231,"open":232,"high":233,"low":234,"close":191,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",26.67,26.73,26.36,-0.08,-0.3,5777721.430793,44118,26.533,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",26.52,26.655,26.195,26.62,0.12,0.45,5312635.238575,42484,26.4662,{"date":252,"open":232,"high":253,"low":204,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",26.815,26.5,-0.43,-1.6,6008410.01899,45263,26.5575,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",27.08,27.215,26.9,26.93,-0.21,-0.77,5931824.770505,44791,26.9781,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",27.18,27.28,27.005,27.14,0.06,0.22,6551617.066332,37732,27.1492,{"date":283,"open":276,"high":274,"low":284,"close":262,"change":285,"percent_change":126,"volume":286,"transactions":287,"vwap":288},"2026-09-21",27.05,0.17,4694287.1314,37717,27.124,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":93,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",27.04,27.24,26.84,26.91,-0.88,12786197.854627,44247,26.957,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",27.38,27.48,27.12,27.15,-0.06,-0.22,5742886.87008,43269,27.2116,{"date":311,"open":312,"high":313,"low":304,"close":314,"change":255,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",27.64,27.9,27.21,-1.56,4786705.121583,43827,27.4135,{"date":320,"open":321,"high":322,"low":323,"close":312,"change":324,"percent_change":58,"volume":325,"transactions":326,"vwap":327},"2026-09-15",27.58,27.785,27.49,0.05,4952191.956819,39358,27.6564,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":324,"percent_change":58,"volume":334,"transactions":335,"vwap":336},"2026-09-14",27.6,27.85,27.355,27.59,5096435.850644,42554,27.5357,{"date":338,"open":339,"high":340,"low":323,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",27.67,27.75,27.54,-0.02,-0.07,6086117.292635,43488,27.5859,{"date":348,"open":349,"high":349,"low":302,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",28.38,27.56,-0.62,-2.2,7640084.173552,61191,27.6813,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",28.25,28.285,27.84,28.18,-0.04,-0.14,4698404.734338,41757,28.1576,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",28.31,28.465,28.165,28.22,-0.17,-0.6,4622197.066828,34768,28.2733,{"date":379,"open":369,"high":380,"low":381,"close":382,"change":305,"percent_change":266,"volume":383,"transactions":384,"vwap":385},"2026-09-04",28.615,28.24,28.39,2527186.896949,26630,28.4406,{"date":387,"open":388,"high":389,"low":382,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",29.01,29.03,28.45,-0.39,-1.35,3579631.95174,37446,28.5311,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",29.22,28.81,28.84,-0.29,-1,2731523.504542,29294,28.901,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",29.21,29.34,29.025,29.13,-0.01,-0.03,3432567.942131,33254,29.1315,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":146,"volume":424,"transactions":425,"vwap":426},"2026-08-31",29.11,29.215,28.92,29.14,-0.1,6068401.112427,32759,29.118,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":225,"volume":434,"transactions":435,"vwap":436},"2026-08-28",29.36,29.495,29.18,29.24,0.01,4428246.896507,36623,29.3206,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",29.69,29.73,29.205,29.23,-0.66,-2.21,7097828.045301,37299,29.325,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",30.26,29.89,-0.32,-1.06,2443582.58749,26370,30,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",30.455,30.46,30.02,30.21,-0.25,-0.82,3134381.815846,30953,30.2198,{"date":469,"open":470,"high":471,"low":472,"close":460,"change":121,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",30.18,30.595,30.17,1.16,2732618.321592,28706,30.4032,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",30.35,30.065,30.11,-0.16,-0.53,2279139.634671,22378,30.145,{"date":488,"open":489,"high":460,"low":490,"close":491,"change":205,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",30.25,30.09,30.27,0.23,2959380.579132,29837,30.3045,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",29.93,30.265,29.86,30.2,0.48,1.62,2527165.570445,26263,30.1286,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":225,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",29.96,30.12,29.715,29.72,0.1,3300139.452121,33881,29.8277,{"date":518,"open":472,"high":501,"low":439,"close":439,"change":374,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",-1.98,3053479.334559,33526,29.7971,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":412,"percent_change":413,"volume":528,"transactions":529,"vwap":530},"2026-08-14",30.22,30.49,30.29,3348280.903668,26013,30.3142,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",30.08,30.375,30.025,30.3,0.52,1.75,2200403.320534,24005,30.2713,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":412,"percent_change":413,"volume":548,"transactions":549,"vwap":550},"2026-08-12",29.74,29.855,29.478,29.78,2678041.349857,33892,29.7698,{"date":552,"open":440,"high":553,"low":554,"close":555,"change":423,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",30.005,29.66,29.79,-0.33,3214963.260691,28491,29.8299,{"date":561,"open":490,"high":562,"low":547,"close":451,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",30.16,-0.48,-1.58,3029582.143936,35787,29.8929,{"date":569,"open":460,"high":570,"low":525,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",30.645,30.37,0,2929177.456807,30847,30.4332,{"date":577,"open":578,"high":30,"low":481,"close":571,"change":579,"percent_change":255,"volume":580,"transactions":581,"vwap":582},"2026-08-06",30.8,-0.13,6884757.967567,55658,30.3118,{"date":584,"open":585,"high":586,"low":510,"close":587,"change":225,"percent_change":513,"volume":588,"transactions":589,"vwap":590},"2026-08-05",30.44,30.53,30.5,4366432.172019,42015,30.3972,{"date":592,"open":593,"high":586,"low":594,"close":595,"change":342,"percent_change":343,"volume":596,"transactions":597,"vwap":598},"2026-08-04",30.23,30.01,30.47,3694604.678562,38511,30.4059,{"date":600,"open":601,"high":602,"low":603,"close":526,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",29.94,30.665,29.91,0.77,2.59,5324121.002058,48341,30.4386,{"date":610,"open":611,"high":612,"low":409,"close":512,"change":324,"percent_change":285,"volume":613,"transactions":614,"vwap":615},"2026-07-31",29.63,29.905,5090859.178046,47829,29.7226,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",30.52,30.63,29.455,29.67,-0.44,-1.46,7029798.841934,64481,29.8008,{"date":628,"open":629,"high":630,"low":631,"close":481,"change":277,"percent_change":172,"volume":632,"transactions":633,"vwap":634},"2026-07-29",30.1,30.185,29.9,5120304.604113,40079,30.0917,{"date":636,"open":601,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",30.285,29.84,30.05,0.42,1.42,3402943.710911,39176,30.095,{"date":646,"open":647,"high":451,"low":648,"close":611,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",29.75,29.61,-0.15,-0.5,3049234.415957,39085,29.6863,{"date":655,"open":656,"high":657,"low":658,"close":547,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",29.64,29.795,29.535,0.34,1.15,2709318.354918,33517,29.703,{"date":665,"open":666,"high":603,"low":667,"close":668,"change":305,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",29.48,29.35,29.44,-0.2,5527607.979603,41673,29.5187,{"date":674,"open":509,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",30.03,29.43,29.5,-0.35,-1.17,3992951.262223,36882,29.5671,{"date":684,"open":533,"high":525,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",29.741,29.85,-0.23,-0.76,3480916.554379,32741,29.8759,{"date":693,"open":510,"high":462,"low":694,"close":533,"change":362,"percent_change":579,"volume":695,"transactions":696,"vwap":697},"2026-07-20",29.815,2691408.446045,29732,30.0445,{"date":699,"open":700,"high":701,"low":638,"close":510,"change":236,"percent_change":702,"volume":703,"transactions":9,"vwap":510},"2026-07-17",30.57,30.73,-0.99,3428600,{"date":705,"open":706,"high":586,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",29.98,29.925,30.42,0.6,2.01,4103600,{"date":713,"open":714,"high":571,"low":440,"close":715,"change":716,"percent_change":195,"volume":717,"transactions":9,"vwap":715},"2026-07-15",30.31,29.82,-0.41,4074000,{"date":719,"open":456,"high":714,"low":631,"close":593,"change":246,"percent_change":720,"volume":721,"transactions":9,"vwap":593},"2026-07-14",0.4,5448300,{"date":723,"open":656,"high":724,"low":648,"close":481,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":481},"2026-07-13",30.115,0.51,1.72,3782000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":492,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",29.55,29.68,29.31,29.6,0.78,2964200,{"date":737,"open":738,"high":647,"low":739,"close":740,"change":741,"percent_change":295,"volume":742,"transactions":9,"vwap":740},"2026-07-09",29.7,29.285,29.37,-0.26,2536200,{"date":744,"open":501,"high":501,"low":745,"close":611,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":611},"2026-07-08",29.59,-0.57,-1.89,3366700,{"date":750,"open":593,"high":751,"low":470,"close":501,"change":58,"percent_change":709,"volume":752,"transactions":9,"vwap":501},"2026-07-07",30.71,3277000,{"date":754,"open":755,"high":756,"low":757,"close":461,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":461},"2026-07-06",30.4,30.523,29.845,-0.51,-1.67,3686700,{"date":762,"open":708,"high":763,"low":764,"close":586,"change":58,"percent_change":765,"volume":766,"transactions":9,"vwap":586},"2026-07-02",30.54,30.215,0.59,3275200,{"date":768,"open":714,"high":769,"low":714,"close":479,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":479},"2026-07-01",30.605,0.14,0.46,4601900,{"date":774,"open":450,"high":775,"low":776,"close":462,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":462},"2026-06-30",30.545,30.125,-0.38,-1.24,5299200,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-29",30.32,30.59,30.205,0.13,0.43,5933000,{"date":789,"open":462,"high":460,"low":776,"close":460,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":460},"2026-06-26",0.55,1.84,9799800,{"date":794,"open":732,"high":795,"low":796,"close":603,"change":206,"percent_change":797,"volume":798,"transactions":9,"vwap":603},"2026-06-25",29.985,29.122,0.91,6872200,{"date":800,"open":801,"high":706,"low":802,"close":656,"change":765,"percent_change":803,"volume":804,"transactions":9,"vwap":656},"2026-06-24",29.65,29.39,2.03,9775400,{"date":806,"open":807,"high":419,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",28.66,28.56,29.049999,0.61,2.14,5067300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":225,"percent_change":226,"volume":819,"transactions":9,"vwap":818},"2026-06-22",28.35,28.54,28.235,28.44,5955600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":235,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",28.71,28.83,28.265,28.41,-0.28,15948100,{"date":829,"open":830,"high":431,"low":349,"close":831,"change":758,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",29.059999,28.49,-1.76,6255400,{"date":835,"open":836,"high":802,"low":823,"close":837,"change":373,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-16",29.3,29,-0.58,5959500,{"date":841,"open":745,"high":842,"low":830,"close":843,"change":758,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-15",29.87,29.17,-1.72,8774800,{"date":847,"open":733,"high":848,"low":849,"close":731,"change":492,"percent_change":734,"volume":850,"transactions":9,"vwap":731},"2026-06-12",29.835,29.53,5898600,{"date":852,"open":647,"high":451,"low":853,"close":854,"change":741,"percent_change":295,"volume":855,"transactions":9,"vwap":854},"2026-06-11",29.42,29.45,5353900,{"date":857,"open":858,"high":859,"low":611,"close":860,"change":861,"percent_change":236,"volume":862,"transactions":9,"vwap":860},"2026-06-10",29.97,29.975,29.71,-0.09,5969800,{"date":864,"open":666,"high":865,"low":866,"close":867,"change":640,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",29.885,29.25,29.8,1.43,6455800,{"date":871,"open":594,"high":872,"low":398,"close":873,"change":443,"percent_change":352,"volume":874,"transactions":9,"vwap":873},"2026-06-08",30.094999,29.38,5186900,{"date":876,"open":877,"high":724,"low":878,"close":879,"change":106,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-05",29.54,29.46,30.040001,1.9,5643500,{"date":883,"open":740,"high":884,"low":422,"close":666,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":666},"2026-06-04",29.515,0.5,1.73,3943400,{"date":889,"open":890,"high":419,"low":891,"close":892,"change":226,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-03",28.75,28.669,28.98,0.38,6365000,{"date":896,"open":422,"high":432,"low":897,"close":898,"change":687,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-02",28.795,28.87,-0.79,5521000,{"date":902,"open":866,"high":903,"low":904,"close":905,"change":649,"percent_change":758,"volume":906,"transactions":9,"vwap":905},"2026-06-01",29.675,29.09,29.1,4964500,{"date":908,"open":442,"high":439,"low":909,"close":866,"change":579,"percent_change":622,"volume":910,"transactions":9,"vwap":866},"2026-05-29",29.12,9126700,{"date":912,"open":913,"high":658,"low":909,"close":873,"change":413,"percent_change":423,"volume":914,"transactions":9,"vwap":873},"2026-05-28",29.28,4976200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":433,"percent_change":225,"volume":921,"transactions":9,"vwap":920},"2026-05-27",29.49,29.575,29.245,29.41,6566300,{"date":923,"open":924,"high":877,"low":442,"close":925,"change":226,"percent_change":893,"volume":926,"transactions":9,"vwap":925},"2026-05-26",29.26,29.4,3847900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",29.16,29.425,28.94,29.29,0.26,0.9,4077900,{"date":937,"open":890,"high":938,"low":939,"close":940,"change":363,"percent_change":563,"volume":941,"transactions":9,"vwap":940},"2026-05-21",29.197,28.73,29.030001,3778600,{"date":943,"open":944,"high":431,"low":945,"close":843,"change":725,"percent_change":946,"volume":947,"transactions":9,"vwap":843},"2026-05-20",28.53,28.46,1.78,4740400,{"date":949,"open":950,"high":951,"low":824,"close":807,"change":861,"percent_change":952,"volume":953,"transactions":9,"vwap":807},"2026-05-19",28.59,28.78,-0.31,5727100,{"date":955,"open":956,"high":957,"low":956,"close":890,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":890},"2026-05-18",28.17,28.835,0.82,2.94,5734000,{"date":962,"open":816,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",28.605,27.765,27.93,-0.55,-1.93,5722200,{"date":970,"open":950,"high":400,"low":818,"close":971,"change":25,"percent_change":205,"volume":972,"transactions":9,"vwap":971},"2026-05-14",28.48,5996600,{"date":974,"open":975,"high":944,"low":976,"close":945,"change":572,"percent_change":572,"volume":977,"transactions":9,"vwap":945},"2026-05-13",28.3,28.135,4097700,{"date":979,"open":388,"high":904,"low":980,"close":945,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":945},"2026-05-12",28.42,-0.46,-1.59,6688800,{"date":985,"open":986,"high":940,"low":987,"close":421,"change":988,"percent_change":43,"volume":989,"transactions":9,"vwap":421},"2026-05-11",28.96,28.655,0.19,5501900,{"date":991,"open":992,"high":993,"low":994,"close":939,"change":93,"percent_change":995,"volume":996,"transactions":9,"vwap":939},"2026-05-08",29.02,29.08,28.715,-0.83,5388500,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":492,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",28.6,29.19,28.97,0.8,6316400,{"date":1005,"open":1006,"high":993,"low":1007,"close":1006,"change":136,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-06",28.74,28.63,0.31,5407900,{"date":1011,"open":1012,"high":898,"low":370,"close":1013,"change":513,"percent_change":121,"volume":1014,"transactions":9,"vwap":1013},"2026-05-05",28.57,28.65,5385300,{"date":1016,"open":815,"high":1017,"low":815,"close":1018,"change":25,"percent_change":205,"volume":1019,"transactions":9,"vwap":1018},"2026-05-04",28.885,28.55,5019400,{"date":1021,"open":1022,"high":1023,"low":975,"close":944,"change":93,"percent_change":995,"volume":1024,"transactions":9,"vwap":944},"2026-05-01",28.7,28.82,4855700,{"date":1026,"open":381,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",29.405,28.124,28.77,0.7,2.49,9685500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":343,"percent_change":463,"volume":1039,"transactions":9,"vwap":1038},"2026-04-29",28.09,28.33,27.905,28.07,6641700,{"date":1041,"open":1042,"high":361,"low":1043,"close":1044,"change":797,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",27.41,27.385,28.14,3.34,6624100,{"date":1048,"open":276,"high":341,"low":1049,"close":1050,"change":513,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",27.09,27.23,0.37,6136200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":373,"percent_change":351,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",27.32,27.375,27.030001,27.13,4235000,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",26.79,27.33,27.3,0.62,2.32,4373300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":212,"change":741,"percent_change":1073,"volume":1074,"transactions":9,"vwap":212},"2026-04-22",26.99,27.07,26.485,-0.97,3414900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":747,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",27.44,27.475,26.87,26.94,-0.52,3356400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":786,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",26.95,27.515,26.92,27.46,1.59,5335100,{"date":1092,"open":1093,"high":1071,"low":1093,"close":1057,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1057},"2026-04-17",26.31,0.76,2.89,4821500,{"date":1098,"open":1093,"high":1099,"low":1100,"close":1101,"change":412,"percent_change":362,"volume":1102,"transactions":9,"vwap":1101},"2026-04-16",26.525,26.245,26.27,7016200,{"date":1104,"open":1105,"high":192,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",26.43,26.275,26.28,-0.19,-0.72,3430100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":202,"change":725,"percent_change":1116,"volume":1117,"transactions":9,"vwap":202},"2026-04-14",25.99,26.505,25.92,1.96,4926800,{"date":1119,"open":1113,"high":21,"low":1120,"close":1121,"change":305,"percent_change":687,"volume":1122,"transactions":9,"vwap":1121},"2026-04-13",25.67,25.96,4785400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":25,"percent_change":26,"volume":1128,"transactions":9,"vwap":1127},"2026-04-10",25.86,26.26,26.02,4834000,{"date":1130,"open":1131,"high":1132,"low":1120,"close":1133,"change":988,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",25.71,26.13,26,0.74,6978200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":988,"percent_change":1134,"volume":1142,"transactions":9,"vwap":1141},"2026-04-08",25.74,25.875,25.56,25.81,6908100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":765,"volume":1149,"transactions":9,"vwap":1147},"2026-04-07",25.37,25.735,25.62,0.15,3789400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":235,"percent_change":952,"volume":1156,"transactions":9,"vwap":1155},"2026-04-06",25.51,25.75,25.44,25.47,4043900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1030,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",24.85,25.65,24.79,25.55,2.82,5050000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1159,"change":572,"percent_change":572,"volume":1170,"transactions":9,"vwap":1159},"2026-04-01",24.845,25.125,24.78,4856400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1159,"change":26,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1159},"2026-03-31",25.01,25.040001,24.575,0.32,8332600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-30",24.69,25,24.48,24.77,0.3,1.23,5399700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":194,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-27",24.87,24.34,24.47,-1.45,8013400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":305,"percent_change":93,"volume":1199,"transactions":9,"vwap":1198},"2026-03-26",24.68,25.16,24.83,6700400,{"date":1201,"open":1202,"high":1203,"low":1183,"close":1204,"change":1205,"percent_change":563,"volume":1206,"transactions":9,"vwap":1204},"2026-03-25",25.2,25.25,24.89,-0.12,7728300,{"date":1208,"open":1209,"high":1210,"low":1182,"close":1173,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1173},"2026-03-24",24.58,25.21,0.25,1.01,8129100,{"date":1215,"open":1183,"high":1216,"low":1217,"close":1218,"change":1051,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-23",24.975,24.45,24.76,1.52,7656200,{"date":1222,"open":1223,"high":1181,"low":31,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",24.95,24.39,-0.61,-2.44,12483200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1181,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1181},"2026-03-19",24.86,25.135,24.835,0.04,0.16,8104700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":622,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-18",25.23,25.33,24.945,24.96,-1.73,4667000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":660,"volume":1251,"transactions":9,"vwap":1249},"2026-03-17",25.39,25.58,25.26,25.4,0.29,7686000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1254,"change":246,"percent_change":502,"volume":1257,"transactions":9,"vwap":1254},"2026-03-16",25.11,25.42,25.1,5903700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1205,"percent_change":563,"volume":1264,"transactions":9,"vwap":1263},"2026-03-13",25.36,25.52,24.872,24.99,7874100,{"date":1266,"open":1267,"high":1268,"low":1241,"close":1254,"change":423,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1254},"2026-03-12",25.030001,25.405,-0.4,8189100,{"date":1272,"open":1140,"high":1273,"low":1256,"close":1210,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1210},"2026-03-11",25.69,-0.54,-2.1,5780200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1153,"change":306,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1153},"2026-03-10",25.78,26.030001,25.466,-0.85,6554800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1286,"change":93,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-03-09",25.97,26.035,25.635,-0.92,8588200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":266,"percent_change":899,"volume":1297,"transactions":9,"vwap":1296},"2026-03-06",26.22,26.56,25.91,26.21,6687400,{"date":1299,"open":1300,"high":1062,"low":1301,"close":1302,"change":716,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-05",26.59,26.345,26.42,-1.53,9281300,{"date":1306,"open":21,"high":264,"low":21,"close":1307,"change":790,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-04",26.83,2.09,8479600,{"date":1311,"open":1312,"high":22,"low":1313,"close":1107,"change":785,"percent_change":885,"volume":1314,"transactions":9,"vwap":1107},"2026-03-03",25.87,25.72,5577300,{"date":1316,"open":1101,"high":1317,"low":1318,"close":1319,"change":1108,"percent_change":1109,"volume":1320,"transactions":9,"vwap":1319},"2026-03-02",26.44,26.09,26.15,5569200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":22,"change":1233,"percent_change":1148,"volume":1326,"transactions":9,"vwap":22},"2026-02-27",25.93,26.535,25.85,8587500,{"date":1328,"open":1329,"high":1072,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-26",25.82,25.605,26.3,0.68,2.65,6220400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1147,"change":1340,"percent_change":1108,"volume":1341,"transactions":9,"vwap":1147},"2026-02-25",25.57,25.9,25.32,-0.05,6117300,{"date":1343,"open":1140,"high":1153,"low":1210,"close":1120,"change":433,"percent_change":1233,"volume":1344,"transactions":9,"vwap":1120},"2026-02-24",5687700,{"date":1346,"open":1239,"high":1153,"low":1347,"close":1348,"change":1349,"percent_change":641,"volume":1350,"transactions":9,"vwap":1348},"2026-02-23",25.275,25.66,0.36,7812400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":777,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-20",25.8,26.165,25.225,25.3,-1.48,12887100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-19",26.66,26.725,25.395,25.68,-1.16,-4.32,7692000,{"date":1369,"open":1370,"high":292,"low":212,"close":293,"change":236,"percent_change":1371,"volume":1372,"transactions":9,"vwap":293},"2026-02-18",27.11,-1.11,7363400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":276,"change":1148,"percent_change":106,"volume":1378,"transactions":9,"vwap":276},"2026-02-17",27.25,27.335,26.805,4661300,{"date":1380,"open":1381,"high":273,"low":1382,"close":1070,"change":1148,"percent_change":106,"volume":1383,"transactions":9,"vwap":1070},"2026-02-13",26.97,26.8,4959000,{"date":1385,"open":1386,"high":1042,"low":1387,"close":293,"change":194,"percent_change":1388,"volume":1389,"transactions":9,"vwap":293},"2026-02-12",27.29,26.77,-1.32,6788800,{"date":1391,"open":1392,"high":302,"low":1393,"close":33,"change":1394,"percent_change":443,"volume":1395,"transactions":9,"vwap":33},"2026-02-11",27.4,27.049999,-0.18,6575000,{"date":1397,"open":242,"high":302,"low":221,"close":301,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":301},"2026-02-10",0.94,3.56,5294700,{"date":1402,"open":1107,"high":1324,"low":1403,"close":1317,"change":513,"percent_change":893,"volume":1404,"transactions":9,"vwap":1317},"2026-02-09",26.12,5683800,{"date":1406,"open":242,"high":1387,"low":1407,"close":22,"change":343,"percent_change":1408,"volume":1409,"transactions":9,"vwap":22},"2026-02-06",26.065001,-0.27,4621900,{"date":1411,"open":191,"high":1412,"low":1413,"close":1414,"change":305,"percent_change":687,"volume":1415,"transactions":9,"vwap":1414},"2026-02-05",26.58,26.11,26.41,5805700,{"date":1417,"open":1418,"high":1087,"low":1419,"close":202,"change":1250,"percent_change":1420,"volume":1421,"transactions":9,"vwap":202},"2026-02-04",26.38,26.1,1.11,6390600,{"date":1423,"open":1424,"high":1425,"low":1247,"close":1426,"change":343,"percent_change":1408,"volume":1427,"transactions":9,"vwap":1426},"2026-02-03",26.17,26.61,26.18,9572100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":563,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",26.64,26.75,26.205,26.25,-1.8,10195200,{"date":1437,"open":234,"high":253,"low":1132,"close":233,"change":893,"percent_change":1438,"volume":1439,"transactions":9,"vwap":233},"2026-01-30",1.44,9250000,{"date":1441,"open":1105,"high":1442,"low":1443,"close":1444,"change":770,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-29",26.53,26.2,26.35,0.53,10633400,{"date":1448,"open":1387,"high":1449,"low":1403,"close":1296,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1296},"2026-01-28",26.81,-0.56,-2.09,4113600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1387,"change":579,"percent_change":563,"volume":1458,"transactions":9,"vwap":1387},"2026-01-27",26.78,27.02,26.71,4033500,{"date":1460,"open":1461,"high":1462,"low":1449,"close":264,"change":401,"percent_change":1463,"volume":1464,"transactions":9,"vwap":264},"2026-01-26",27.34,27.39,-1.07,5750700,{"date":1466,"open":1467,"high":1468,"low":1080,"close":1469,"change":285,"percent_change":126,"volume":1470,"transactions":9,"vwap":1469},"2026-01-23",27.01,27.283,27.19,4718700,{"date":1472,"open":1473,"high":1474,"low":1085,"close":1456,"change":563,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1456},"2026-01-22",27.57,27.72,-1.75,4259600,{"date":1478,"open":1055,"high":1479,"low":1480,"close":1481,"change":77,"percent_change":604,"volume":1482,"transactions":9,"vwap":1481},"2026-01-21",27.78,27.175,27.5,5179700,{"date":1484,"open":1462,"high":321,"low":1485,"close":1386,"change":194,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1386},"2026-01-20",27.165,-1.3,5384100,{"date":1489,"open":1071,"high":1490,"low":1491,"close":1492,"change":765,"percent_change":100,"volume":1493,"transactions":9,"vwap":1492},"2026-01-16",27.66,26.985,27.65,6415400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1008,"percent_change":473,"volume":1500,"transactions":9,"vwap":1499},"2026-01-15",26.76,27.285,26.675,27.059999,6287600,{"date":1502,"open":1503,"high":1504,"low":1132,"close":1431,"change":537,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1431},"2026-01-14",26.23,26.775,1.98,6298100,{"date":1508,"open":1509,"high":212,"low":1510,"close":1503,"change":716,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1503},"2026-01-13",26.65,25.975,-1.54,6948800,{"date":1514,"open":1412,"high":1085,"low":1418,"close":1430,"change":770,"percent_change":1445,"volume":1515,"transactions":9,"vwap":1430},"2026-01-12",6799000,{"date":1517,"open":1518,"high":1519,"low":22,"close":254,"change":363,"percent_change":483,"volume":1520,"transactions":9,"vwap":254},"2026-01-09",26.6,26.86,8468000,{"date":1522,"open":1101,"high":1523,"low":1524,"close":1430,"change":492,"percent_change":51,"volume":1525,"transactions":9,"vwap":1430},"2026-01-08",26.85,25.94,11533500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1414,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1414},"2026-01-07",28.12,28.345,25.29,-1.69,-6.01,31573000,{"date":1535,"open":301,"high":1536,"low":1537,"close":1538,"change":126,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-06",28.145,27.35,28.1,2.29,5211000,{"date":1542,"open":350,"high":1543,"low":1544,"close":1545,"change":463,"percent_change":215,"volume":1546,"transactions":9,"vwap":1545},"2026-01-05",27.795,27.465,27.47,7314100,{"date":1548,"open":339,"high":360,"low":1549,"close":1474,"change":343,"percent_change":463,"volume":1550,"transactions":9,"vwap":1474},"2026-01-02",27.545,3970900,{"date":1552,"open":1553,"high":1554,"low":964,"close":1555,"change":373,"percent_change":1225,"volume":1556,"transactions":9,"vwap":1555},"2025-12-31",27.98,28.025,27.79,3896500,{"date":1558,"open":340,"high":1559,"low":340,"close":1560,"change":278,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-30",28,27.96,0.79,3290300,{"date":1564,"open":1088,"high":340,"low":1565,"close":1566,"change":1250,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-29",27.42,27.74,1.06,3261800,{"date":1570,"open":1386,"high":1544,"low":1469,"close":1571,"change":785,"percent_change":502,"volume":1572,"transactions":9,"vwap":1571},"2025-12-26",27.45,2345500,{"date":1574,"open":1085,"high":1575,"low":1080,"close":1055,"change":786,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1055},"2025-12-24",27.43,1.6,2344500,{"date":1579,"open":262,"high":1049,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-23",26.715,26.89,-0.45,-1.65,3170400,{"date":1586,"open":1085,"high":302,"low":294,"close":1461,"change":1250,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1461},"2025-12-22",1.07,5694700,{"date":1590,"open":1042,"high":1571,"low":1456,"close":1393,"change":194,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1393},"2025-12-19",-1.31,9541400,{"date":1594,"open":1392,"high":1595,"low":1596,"close":1042,"change":324,"percent_change":58,"volume":1487,"transactions":9,"vwap":1042},"2025-12-18",27.51,27.17,{"date":1598,"open":1382,"high":1599,"low":1431,"close":1600,"change":537,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-17",27.425,27.36,1.94,6837100,{"date":1604,"open":1079,"high":1605,"low":1412,"close":293,"change":305,"percent_change":306,"volume":1606,"transactions":9,"vwap":293},"2025-12-16",26.975,8435400,{"date":1608,"open":1442,"high":1456,"low":1442,"close":264,"change":790,"percent_change":1308,"volume":1609,"transactions":9,"vwap":264},"2025-12-15",9924800,{"date":1611,"open":1457,"high":1457,"low":1612,"close":1444,"change":669,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1444},"2025-12-12",26.185,-0.75,6207000,{"date":1616,"open":245,"high":1617,"low":1618,"close":1619,"change":205,"percent_change":933,"volume":1620,"transactions":9,"vwap":1619},"2025-12-11",26.845,26.48,26.55,6545100,{"date":1622,"open":1293,"high":1623,"low":244,"close":1618,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1618},"2025-12-10",26.586,0.39,1.49,5638700,{"date":1628,"open":232,"high":265,"low":1127,"close":1318,"change":746,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1318},"2025-12-09",-2.14,5464800,{"date":1632,"open":1049,"high":1049,"low":1633,"close":1361,"change":563,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1361},"2025-12-08",26.635,-1.77,5477000,{"date":1637,"open":1638,"high":1056,"low":1370,"close":276,"change":93,"percent_change":295,"volume":1639,"transactions":9,"vwap":276},"2025-12-05",27.31,3526100,{"date":1641,"open":1492,"high":1642,"low":1055,"close":301,"change":826,"percent_change":1643,"volume":1644,"transactions":9,"vwap":301},"2025-12-04",27.825,-1.01,3566100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1490,"change":93,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1490},"2025-12-03",27.87,28.030001,27.505,-0.86,3338000,{"date":1653,"open":965,"high":1654,"low":1655,"close":313,"change":226,"percent_change":720,"volume":1656,"transactions":9,"vwap":313},"2025-12-02",28.040001,27.71,5481900,{"date":1658,"open":1659,"high":369,"low":1479,"close":1555,"change":716,"percent_change":1192,"volume":1660,"transactions":9,"vwap":1555},"2025-12-01",28.049999,5665700,{"date":1662,"open":313,"high":1663,"low":360,"close":1664,"change":206,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-28",28.325,28.2,0.97,2175500,{"date":1668,"open":1669,"high":359,"low":1555,"close":965,"change":1670,"percent_change":391,"volume":1671,"transactions":9,"vwap":965},"2025-11-26",27.92,-0.11,3963500,{"date":1673,"open":1674,"high":390,"low":1648,"close":1654,"change":423,"percent_change":194,"volume":1675,"transactions":9,"vwap":1654},"2025-11-25",28.16,4576300,{"date":1677,"open":1678,"high":1663,"low":1679,"close":1044,"change":1340,"percent_change":1394,"volume":1680,"transactions":9,"vwap":1044},"2025-11-24",28.21,27.995,5380200,{"date":1682,"open":1683,"high":980,"low":313,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-21",27.99,28.19,0.24,0.86,5458300,{"date":1689,"open":330,"high":1690,"low":1691,"close":1692,"change":885,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-20",28.059999,27.55,27.95,1.82,6194700,{"date":1696,"open":1691,"high":1697,"low":1055,"close":1571,"change":861,"percent_change":556,"volume":1698,"transactions":9,"vwap":1571},"2025-11-19",27.585,5301100,{"date":1700,"open":1701,"high":1702,"low":1088,"close":341,"change":650,"percent_change":1703,"volume":1704,"transactions":9,"vwap":341},"2025-11-18",27.94,28.02,-1.78,7156900,{"date":1706,"open":349,"high":1707,"low":1559,"close":1654,"change":678,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1654},"2025-11-17",28.52,-1.23,5504200,{"date":1711,"open":818,"high":1712,"low":817,"close":382,"change":785,"percent_change":771,"volume":1713,"transactions":9,"vwap":382},"2025-11-14",28.67,3457700,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-13",28.89,28.205,28.26,-0.65,-2.25,5080100,{"date":1723,"open":1712,"high":422,"low":1724,"close":1725,"change":206,"percent_change":1398,"volume":1726,"transactions":9,"vwap":1725},"2025-11-12",28.64,28.91,5173200,{"date":1728,"open":956,"high":807,"low":1729,"close":1724,"change":709,"percent_change":811,"volume":1730,"transactions":9,"vwap":1724},"2025-11-11",28.15,3915200,{"date":1732,"open":313,"high":1729,"low":1733,"close":1654,"change":225,"percent_change":226,"volume":1734,"transactions":9,"vwap":1654},"2025-11-10",27.685,4685500,{"date":1736,"open":1737,"high":1678,"low":331,"close":1738,"change":172,"percent_change":116,"volume":1739,"transactions":9,"vwap":1738},"2025-11-07",27.89,28.01,5508100,{"date":1741,"open":975,"high":390,"low":1742,"close":1742,"change":746,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-06",27.81,-2.01,3237900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":349,"change":93,"percent_change":1750,"volume":1751,"transactions":9,"vwap":349},"2025-11-05",28.76,28.86,28.315,-0.84,3967400,{"date":1753,"open":1707,"high":1712,"low":1754,"close":1755,"change":933,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-04",28.11,28.62,0.92,4057500,{"date":1759,"open":1760,"high":1761,"low":339,"close":1762,"change":77,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-03",27.86,28.365,28.36,0.75,4822200,{"date":1766,"open":1767,"high":971,"low":1768,"close":1729,"change":741,"percent_change":1289,"volume":1769,"transactions":9,"vwap":1729},"2025-10-31",28.28,27.915,7257000,{"date":1771,"open":341,"high":994,"low":301,"close":825,"change":1398,"percent_change":1772,"volume":1773,"transactions":9,"vwap":825},"2025-10-30",3.42,8331400,{"date":1775,"open":1692,"high":1776,"low":1462,"close":1545,"change":1109,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1545},"2025-10-29",27.97,-2.55,8057000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1684,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1684},"2025-10-28",28.735,28.79,28.164,-0.69,-2.39,3675200,{"date":1788,"open":1748,"high":1789,"low":1790,"close":1789,"change":433,"percent_change":225,"volume":1791,"transactions":9,"vwap":1789},"2025-10-27",28.88,28.61,4840600,{"date":1793,"open":421,"high":892,"low":1782,"close":898,"change":362,"percent_change":363,"volume":1794,"transactions":9,"vwap":898},"2025-10-24",4100900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1725,"change":25,"percent_change":205,"volume":1800,"transactions":9,"vwap":1725},"2025-10-23",28.95,29.040001,28.515,2626300,{"date":1802,"open":399,"high":905,"low":1803,"close":1716,"change":172,"percent_change":1030,"volume":1804,"transactions":9,"vwap":1716},"2025-10-22",28.555,3504500,{"date":1806,"open":999,"high":1807,"low":1808,"close":1809,"change":136,"percent_change":1008,"volume":1810,"transactions":9,"vwap":1809},"2025-10-21",28.985,28.5,28.69,4045700,{"date":1812,"open":1813,"high":1748,"low":382,"close":999,"change":26,"percent_change":1814,"volume":1815,"transactions":9,"vwap":999},"2025-10-20",28.58,0.28,4073700,{"date":1817,"open":1012,"high":380,"low":975,"close":1707,"change":205,"percent_change":1211,"volume":1818,"transactions":9,"vwap":1707},"2025-10-17",4989800,{"date":1820,"open":971,"high":1821,"low":372,"close":390,"change":225,"percent_change":226,"volume":1822,"transactions":9,"vwap":390},"2025-10-16",28.635,4389000,{"date":1824,"open":808,"high":1825,"low":817,"close":980,"change":861,"percent_change":452,"volume":1826,"transactions":9,"vwap":980},"2025-10-15",28.755,4684600,{"date":1828,"open":1829,"high":1724,"low":1829,"close":1830,"change":933,"percent_change":1756,"volume":1831,"transactions":9,"vwap":1830},"2025-10-14",28.27,28.51,6749400,{"date":1833,"open":313,"high":1834,"low":1835,"close":358,"change":1008,"percent_change":1420,"volume":1836,"transactions":9,"vwap":358},"2025-10-13",28.32,27.82,5102300,{"date":1838,"open":1659,"high":1044,"low":1655,"close":1701,"change":305,"percent_change":266,"volume":1839,"transactions":9,"vwap":1701},"2025-10-10",7090800,{"date":1841,"open":1829,"high":980,"low":1776,"close":1559,"change":1394,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1559},"2025-10-09",-0.64,4182200,{"date":1845,"open":1648,"high":369,"low":1560,"close":361,"change":1233,"percent_change":770,"volume":1846,"transactions":9,"vwap":361},"2025-10-08",4990800,{"date":1848,"open":1834,"high":1849,"low":1648,"close":1044,"change":235,"percent_change":826,"volume":1850,"transactions":9,"vwap":1044},"2025-10-07",28.485,4571700,{"date":1852,"open":890,"high":890,"low":956,"close":372,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":372},"2025-10-06",-0.42,-1.47,5859600,{"date":1857,"open":822,"high":1858,"low":380,"close":1724,"change":305,"percent_change":266,"volume":1859,"transactions":9,"vwap":1724},"2025-10-03",28.935,3691600,{"date":1861,"open":1725,"high":992,"low":1012,"close":1022,"change":952,"percent_change":1463,"volume":1862,"transactions":9,"vwap":1022},"2025-10-02",3497300,{"date":1864,"open":836,"high":854,"low":1865,"close":388,"change":452,"percent_change":1866,"volume":1867,"transactions":9,"vwap":388},"2025-10-01",28.955,-1.09,3743300,{"date":1869,"open":931,"high":1870,"low":1858,"close":1870,"change":1250,"percent_change":179,"volume":1871,"transactions":9,"vwap":1870},"2025-09-30",29.33,4282600,{"date":1873,"open":398,"high":398,"low":421,"close":1798,"change":363,"percent_change":563,"volume":1874,"transactions":9,"vwap":1798},"2025-09-29",3761900,{"date":1876,"open":388,"high":866,"low":1023,"close":431,"change":1814,"percent_change":1665,"volume":1877,"transactions":9,"vwap":431},"2025-09-26",4684100,{"date":1879,"open":993,"high":1880,"low":1881,"close":1882,"change":952,"percent_change":453,"volume":1883,"transactions":9,"vwap":1882},"2025-09-25",29.15,28.764,28.9,4361600,{"date":1885,"open":621,"high":1886,"low":1887,"close":408,"change":563,"percent_change":1888,"volume":1889,"transactions":9,"vwap":408},"2025-09-24",29.77,29.185,-1.62,5066200,{"date":1891,"open":860,"high":1892,"low":1893,"close":439,"change":572,"percent_change":572,"volume":1894,"transactions":9,"vwap":439},"2025-09-23",29.81,29.485,4398100,{"date":1896,"open":801,"high":867,"low":668,"close":439,"change":324,"percent_change":285,"volume":1897,"transactions":9,"vwap":439},"2025-09-22",4959900,{"date":1899,"open":925,"high":1900,"low":913,"close":656,"change":246,"percent_change":1901,"volume":1902,"transactions":9,"vwap":656},"2025-09-19",29.825,0.41,9721300,{"date":1904,"open":1905,"high":842,"low":1906,"close":1907,"change":1205,"percent_change":1269,"volume":1908,"transactions":9,"vwap":1907},"2025-09-18",29.51,29.47,29.52,4334800,{"date":1910,"open":853,"high":461,"low":873,"close":656,"change":226,"percent_change":1051,"volume":1911,"transactions":9,"vwap":656},"2025-09-17",6400200,{"date":1913,"open":738,"high":1914,"low":1915,"close":849,"change":1205,"percent_change":1269,"volume":1916,"transactions":9,"vwap":849},"2025-09-16",29.83,29.445,4659100,{"date":1918,"open":562,"high":536,"low":1919,"close":801,"change":1450,"percent_change":1920,"volume":1921,"transactions":9,"vwap":801},"2025-09-15",29.605,-1.85,5131600,{"date":1923,"open":783,"high":1924,"low":472,"close":462,"change":716,"percent_change":1925,"volume":1926,"transactions":9,"vwap":462},"2025-09-12",30.65,-1.34,4652500,{"date":1928,"open":1929,"high":1930,"low":858,"close":1931,"change":810,"percent_change":803,"volume":1932,"transactions":9,"vwap":1931},"2025-09-11",30.049999,30.64,30.62,2803400,{"date":1934,"open":501,"high":1935,"low":603,"close":594,"change":826,"percent_change":1289,"volume":1936,"transactions":9,"vwap":594},"2025-09-10",30.41,3726800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":527,"change":988,"percent_change":126,"volume":1942,"transactions":9,"vwap":527},"2025-09-09",30.059999,30.475,29.99,2836600,{"date":1944,"open":456,"high":499,"low":1945,"close":629,"change":649,"percent_change":650,"volume":1946,"transactions":9,"vwap":629},"2025-09-08",29.88,3903800,{"date":1948,"open":618,"high":751,"low":724,"close":489,"change":423,"percent_change":556,"volume":1949,"transactions":9,"vwap":489},"2025-09-05",5423800,{"date":1951,"open":571,"high":1935,"low":1941,"close":479,"change":246,"percent_change":720,"volume":1952,"transactions":9,"vwap":479},"2025-09-04",5014800,{"date":1954,"open":462,"high":1955,"low":510,"close":593,"change":423,"percent_change":556,"volume":1956,"transactions":9,"vwap":593},"2025-09-03",30.48,3467000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-02",31.030001,31.16,30.19,30.33,-0.96,-3.07,3425800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":121,"percent_change":1972,"volume":760,"transactions":9,"vwap":1971},"2025-08-29",30.94,31.33,30.83,31.29,1.13,{"date":1974,"open":1960,"high":1975,"low":1976,"close":1968,"change":1108,"percent_change":1225,"volume":1977,"transactions":9,"vwap":1968},"2025-08-28",31.18,30.76,2483000,{"date":1979,"open":1980,"high":1981,"low":1924,"close":1982,"change":247,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-27",30.74,31.245,31.13,1.47,2835700,{"date":1986,"open":1987,"high":1988,"low":1955,"close":1989,"change":1205,"percent_change":391,"volume":1990,"transactions":9,"vwap":1989},"2025-08-26",30.87,30.915,30.68,3486100,{"date":1992,"open":1993,"high":1994,"low":570,"close":578,"change":981,"percent_change":1854,"volume":1995,"transactions":9,"vwap":578},"2025-08-25",31.26,31.378,2860700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1993,"change":1332,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1993},"2025-08-22",30.86,31.315,30.78,2.22,3909100,{"date":2004,"open":2005,"high":2006,"low":459,"close":2007,"change":225,"percent_change":513,"volume":2008,"transactions":9,"vwap":2007},"2025-08-21",30.51,30.79,30.58,2984000,{"date":2010,"open":619,"high":2011,"low":2005,"close":2012,"change":324,"percent_change":1234,"volume":2013,"transactions":9,"vwap":2012},"2025-08-20",31.02,30.55,2901800,{"date":2015,"open":629,"high":2016,"low":2017,"close":587,"change":790,"percent_change":791,"volume":2018,"transactions":9,"vwap":587},"2025-08-19",30.635,30.045,4484000,{"date":2020,"open":526,"high":783,"low":2021,"close":2021,"change":2022,"percent_change":967,"volume":2023,"transactions":9,"vwap":2021},"2025-08-18",29.95,-0.59,3451900,{"date":2025,"open":527,"high":2026,"low":1961,"close":763,"change":1250,"percent_change":2027,"volume":2028,"transactions":9,"vwap":763},"2025-08-15",30.585,0.96,4870900,{"date":2030,"open":525,"high":1962,"low":2031,"close":489,"change":401,"percent_change":2032,"volume":2033,"transactions":9,"vwap":489},"2025-08-14",30.030001,-0.95,3000900,{"date":2035,"open":2036,"high":619,"low":706,"close":763,"change":725,"percent_change":2037,"volume":2038,"transactions":9,"vwap":763},"2025-08-13",30.14,1.7,4726100,{"date":2040,"open":1945,"high":2041,"low":512,"close":2031,"change":785,"percent_change":786,"volume":2042,"transactions":9,"vwap":2031},"2025-08-12",30.07,3074400,{"date":2044,"open":638,"high":629,"low":715,"close":631,"change":1340,"percent_change":373,"volume":2045,"transactions":9,"vwap":631},"2025-08-11",3658900,{"date":2047,"open":536,"high":1935,"low":612,"close":2021,"change":1408,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2021},"2025-08-08",-0.89,2972200,{"date":2051,"open":755,"high":1955,"low":486,"close":525,"change":362,"percent_change":579,"volume":2052,"transactions":9,"vwap":525},"2025-08-07",2773200,{"date":2054,"open":1955,"high":2007,"low":594,"close":450,"change":669,"percent_change":443,"volume":2055,"transactions":9,"vwap":450},"2025-08-06",4426000,{"date":2057,"open":2058,"high":2006,"low":489,"close":460,"change":206,"percent_change":2059,"volume":2060,"transactions":9,"vwap":460},"2025-08-05",30.28,0.89,3911900,{"date":2062,"open":714,"high":763,"low":2063,"close":1961,"change":649,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1961},"2025-08-04",30.13,-0.49,5081300,{"date":2067,"open":2068,"high":2068,"low":2041,"close":2069,"change":952,"percent_change":1643,"volume":2070,"transactions":9,"vwap":2069},"2025-08-01",31.08,30.34,5313000,{"date":2072,"open":706,"high":2073,"low":545,"close":1924,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1924},"2025-07-31",31.215,-0.73,-2.33,7070800,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":351,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-07-30",31.96,31.135,31.38,-1.94,5228200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":734,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-29",31.3,32.044998,31.155,32,2.5,4527300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1784,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-28",31.81,31.875,31.2,31.22,-2.16,3722400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":266,"percent_change":1719,"volume":2106,"transactions":9,"vwap":2105},"2025-07-25",32.099998,32.27,31.8,31.91,3960000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":194,"percent_change":1371,"volume":2113,"transactions":9,"vwap":2112},"2025-07-24",32.33,32.45,32.105,32.12,2923800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1205,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-23",32.58,32.67,32.285,32.48,-0.37,2216100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-22",32.11,32.63,32.064999,32.6,0.54,1.68,2943900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1394,"percent_change":1450,"volume":2137,"transactions":9,"vwap":2136},"2025-07-21",32.26,32.54,32.035,32.060001,2362700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":342,"percent_change":305,"volume":2144,"transactions":9,"vwap":2143},"2025-07-18",32.28,32.495,32.135,32.24,2459000,{"date":2146,"open":2147,"high":2148,"low":2126,"close":2133,"change":324,"percent_change":1234,"volume":2149,"transactions":9,"vwap":2133},"2025-07-17",32.23,32.365,3141300,{"date":2151,"open":2105,"high":2147,"low":2152,"close":2153,"change":121,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-16",31.835,32.21,1.1,3364800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1582,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-15",32.25,32.36,31.725,31.86,-1.39,4100700,{"date":2165,"open":2166,"high":2116,"low":2167,"close":2168,"change":362,"percent_change":1205,"volume":2169,"transactions":9,"vwap":2168},"2025-07-14",32.35,32.22,32.31,2457200,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2166,"change":413,"percent_change":861,"volume":2174,"transactions":9,"vwap":2166},"2025-07-11",32.0099983,32.525,2394800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":226,"percent_change":659,"volume":2181,"transactions":9,"vwap":2180},"2025-07-10",32.18,32.605,32.15,32.38,2555000,{"date":2183,"open":2133,"high":2184,"low":2185,"close":2103,"change":1233,"percent_change":246,"volume":2186,"transactions":9,"vwap":2103},"2025-07-09",32.47,32.14,2603000,{"date":2188,"open":2189,"high":2190,"low":2172,"close":2147,"change":235,"percent_change":463,"volume":2191,"transactions":9,"vwap":2147},"2025-07-08",32.09,32.44,2761000,{"date":2193,"open":2125,"high":2194,"low":2195,"close":2168,"change":952,"percent_change":2032,"volume":2196,"transactions":9,"vwap":2168},"2025-07-07",32.81,32.155,2968300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":226,"percent_change":659,"volume":2203,"transactions":9,"vwap":2202},"2025-07-03",32.52,32.71,32.331,32.62,1808200,{"date":2205,"open":2200,"high":2206,"low":2207,"close":2208,"change":1408,"percent_change":464,"volume":2209,"transactions":9,"vwap":2208},"2025-07-02",32.86,32.02,32.51,3609200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":342,"percent_change":305,"volume":2216,"transactions":9,"vwap":2215},"2025-07-01",32.85,33.21,32.64,32.78,4900500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":26,"percent_change":1685,"volume":2223,"transactions":9,"vwap":2222},"2025-06-30",32.59,32.825,32.175,32.8,4107600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":669,"percent_change":1225,"volume":2230,"transactions":9,"vwap":2229},"2025-06-27",33,33.07,32.56,32.72,4362000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":362,"percent_change":1205,"volume":2237,"transactions":9,"vwap":2236},"2025-06-26",32.84,32.96,32.61,32.92,3407800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2234,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2234},"2025-06-25",33.6,33.94,32.93,-0.87,-2.57,5981200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1108,"percent_change":1450,"volume":1810,"transactions":9,"vwap":2251},"2025-06-24",34.13,34.17,33.815,33.83,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1250,"percent_change":1686,"volume":2258,"transactions":9,"vwap":2257},"2025-06-23",33.75,34.19,33.58,34.02,2971100,{"date":2260,"open":2261,"high":2248,"low":2262,"close":2263,"change":342,"percent_change":305,"volume":2264,"transactions":9,"vwap":2263},"2025-06-20",33.77,33.63,33.73,5272400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2254,"change":278,"percent_change":43,"volume":2270,"transactions":9,"vwap":2254},"2025-06-18",33.61,33.98,33.52,3471200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1148,"percent_change":247,"volume":2277,"transactions":9,"vwap":2276},"2025-06-17",33.43,33.605,33.24,33.53,3580400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":482,"percent_change":563,"volume":2284,"transactions":9,"vwap":2283},"2025-06-16",33.57,33.76,33.27,33.38,2430600,{"date":2286,"open":2263,"high":2287,"low":2288,"close":2289,"change":1108,"percent_change":1450,"volume":2290,"transactions":9,"vwap":2289},"2025-06-13",34.25,33.32,33.54,3574600,{"date":2292,"open":2288,"high":2254,"low":2293,"close":2263,"change":1901,"percent_change":1185,"volume":2294,"transactions":9,"vwap":2263},"2025-06-12",33.099998,2963400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2288,"change":236,"percent_change":2048,"volume":2300,"transactions":9,"vwap":2288},"2025-06-11",33.66,33.745,33.115,2209900,{"date":2302,"open":2288,"high":2303,"low":2304,"close":2305,"change":786,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-10",33.625,33.17,33.62,1.3,2714400,{"date":2309,"open":2310,"high":2273,"low":2311,"close":2312,"change":572,"percent_change":572,"volume":2313,"transactions":9,"vwap":2312},"2025-06-09",33.11,32.855,33.19,3287300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2312,"change":1211,"percent_change":1094,"volume":2319,"transactions":9,"vwap":2312},"2025-06-06",33.34,33.45,32.82,3987900,{"date":2321,"open":2322,"high":2323,"low":2206,"close":2324,"change":236,"percent_change":215,"volume":2325,"transactions":9,"vwap":2324},"2025-06-05",33.23,33.33,32.94,2851100,{"date":2327,"open":2275,"high":2328,"low":2329,"close":2275,"change":266,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2275},"2025-06-04",33.46,33.02,-0.63,3168400,{"date":2333,"open":2334,"high":2297,"low":2335,"close":2317,"change":306,"percent_change":1719,"volume":2336,"transactions":9,"vwap":2317},"2025-06-03",33.5,33.0099983,3892700,{"date":2338,"open":2289,"high":2339,"low":2227,"close":2340,"change":413,"percent_change":861,"volume":2341,"transactions":9,"vwap":2340},"2025-06-02",33.695,33.67,2782500,{"date":2343,"open":2323,"high":2281,"low":2344,"close":2345,"change":172,"percent_change":709,"volume":2346,"transactions":9,"vwap":2345},"2025-05-30",33.22,33.7,6013600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2334,"change":1184,"percent_change":934,"volume":2352,"transactions":9,"vwap":2334},"2025-05-29",33.2,33.51,32.935,4070600,{"date":2354,"open":2283,"high":2273,"low":2355,"close":2349,"change":1394,"percent_change":1274,"volume":2356,"transactions":9,"vwap":2349},"2025-05-28",33.037998,4173600,{"date":2358,"open":2304,"high":2359,"low":2226,"close":2283,"change":1051,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2283},"2025-05-27",33.455,1.12,4678500,{"date":2363,"open":2293,"high":2344,"low":2364,"close":2335,"change":861,"percent_change":1408,"volume":2365,"transactions":9,"vwap":2335},"2025-05-23",32.73,2680100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2293,"change":563,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2293},"2025-05-22",33.65,33.68,32.97,-1.43,3404800,{"date":2374,"open":2375,"high":2376,"low":2289,"close":2256,"change":2377,"percent_change":2098,"volume":2378,"transactions":9,"vwap":2256},"2025-05-21",34.3,34.31,-0.74,2504900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":235,"percent_change":687,"volume":2385,"transactions":9,"vwap":2384},"2025-05-20",34.28,34.44,34.2,34.32,2237000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":342,"percent_change":305,"volume":2392,"transactions":9,"vwap":2391},"2025-05-19",34.18,34.58,34,34.4,2091300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1624,"percent_change":660,"volume":2399,"transactions":9,"vwap":2398},"2025-05-16",34.080002,34.49,33.97,34.42,7336300,{"date":2401,"open":2256,"high":2402,"low":2403,"close":2402,"change":106,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-15",34.029999,33.49,1.67,2477200,{"date":2407,"open":2269,"high":2345,"low":2408,"close":2409,"change":741,"percent_change":267,"volume":2410,"transactions":9,"vwap":2409},"2025-05-14",33.195,33.47,3343800,{"date":2412,"open":2413,"high":2414,"low":2305,"close":2263,"change":688,"percent_change":352,"volume":2415,"transactions":9,"vwap":2263},"2025-05-13",34.45,34.48,3457200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2396,"change":826,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2396},"2025-05-12",34.98,35.23,34.27,-0.81,3191500,{"date":2424,"open":2425,"high":2426,"low":2413,"close":2427,"change":172,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-09",34.6,34.885,34.77,0.58,1809900,{"date":2431,"open":2432,"high":2432,"low":2398,"close":2433,"change":556,"percent_change":2032,"volume":2434,"transactions":9,"vwap":2433},"2025-05-08",35.02,34.57,2970900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":572,"percent_change":572,"volume":2441,"transactions":9,"vwap":2440},"2025-05-07",34.94,35.25,34.85,34.9,2519200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2440,"change":861,"percent_change":741,"volume":2447,"transactions":9,"vwap":2440},"2025-05-06",34.97,35.13,34.7,1559300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":563,"percent_change":392,"volume":2454,"transactions":9,"vwap":2453},"2025-05-05",35.36,35.46,34.86,34.99,1822100,{"date":2456,"open":2457,"high":182,"low":2458,"close":2459,"change":1349,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-02",35.62,35.19,35.47,1.03,3434600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1756,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-01",34.81,35.53,34.060001,35.11,2.69,4345400,{"date":2471,"open":2472,"high":2384,"low":2473,"close":2255,"change":2128,"percent_change":1576,"volume":2474,"transactions":9,"vwap":2255},"2025-04-30",33.71,33.125,3267900,{"date":2476,"open":2251,"high":2477,"low":2269,"close":2368,"change":194,"percent_change":453,"volume":2478,"transactions":9,"vwap":2368},"2025-04-29",34.0099983,2837500,{"date":2480,"open":2369,"high":2481,"low":2368,"close":2477,"change":492,"percent_change":1332,"volume":2482,"transactions":9,"vwap":2477},"2025-04-28",34.07,1988700,{"date":2484,"open":2397,"high":2397,"low":2485,"close":2486,"change":861,"percent_change":1408,"volume":2487,"transactions":9,"vwap":2486},"2025-04-25",33.59,33.78,2283500,{"date":2489,"open":2490,"high":2491,"low":2297,"close":2492,"change":235,"percent_change":93,"volume":2493,"transactions":9,"vwap":2492},"2025-04-24",33.9,34.14,33.87,2393000,{"date":186,"open":2495,"high":2384,"low":2240,"close":2496,"change":373,"percent_change":650,"volume":2497,"transactions":9,"vwap":2496},34.12,33.95,3709800]