[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNJ":3,"homepage-market-summary":35,"stock-historical-JNJ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JNJ","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},"Johnson & Johnson","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Johnson & Johnson is the world's largest and most diverse healthcare firm. It has two divisions: innovative medicine and medtech. These now represent all of the company's sales following the divestment of the consumer business, Kenvue, in 2023. After restructurings in 2023-24, the drug division focuses on three main therapeutic areas: immunology, oncology, and neurology. Geographically, just over half of total revenue is generated in the United States.","140,800","New Brunswick, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1192,5.36,"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},252.93,256,256.24,252.51,256.03,-3.1,-1.21,8826535.785417,168922,253.8767,281.07,182.94,8093190.963124398,71.3,14310,{"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":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},146.12,8175855,2984187231.744224,62.78,"2025-04-23",[188,189,198,209,220,231,241,251,261,272,283,293,304,315,326,335,346,357,368,377,388,398,408,418,429,440,451,461,471,481,492,503,512,522,533,544,555,566,576,586,596,605,614,624,634,643,653,664,674,682,693,704,715,726,736,747,756,765,774,783,792,799,808,816,825,834,843,852,861,869,878,887,896,905,914,923,932,940,949,957,965,973,982,990,997,1006,1014,1022,1031,1040,1049,1057,1066,1074,1082,1090,1097,1104,1112,1119,1127,1136,1145,1153,1161,1170,1179,1188,1197,1205,1212,1221,1229,1236,1244,1253,1262,1271,1280,1287,1296,1305,1311,1320,1327,1335,1342,1351,1358,1367,1374,1382,1390,1397,1406,1413,1421,1429,1438,1446,1455,1464,1470,1477,1485,1494,1502,1508,1517,1526,1534,1541,1549,1556,1564,1571,1580,1588,1595,1604,1612,1620,1629,1636,1642,1651,1660,1668,1675,1683,1691,1697,1704,1713,1718,1726,1735,1743,1750,1757,1765,1772,1781,1790,1798,1806,1815,1824,1832,1841,1850,1857,1865,1872,1878,1885,1894,1902,1907,1916,1925,1933,1941,1950,1959,1968,1976,1983,1991,1999,2006,2013,2020,2028,2035,2043,2051,2059,2066,2074,2081,2090,2097,2105,2112,2121,2129,2137,2144,2152,2159,2168,2175,2181,2189,2197,2204,2211,2219,2226,2233,2242,2250,2257,2265,2272,2279,2286,2294,2300,2307,2315,2322,2329,2336,2345,2353,2360,2367,2375,2384,2393,2401,2409,2415,2422,2430,2437,2445,2453,2460,2468,2474,2480,2486,2492,2501,2508,2514,2520,2527,2534,2541,2547,2555,2562,2568,2575,2583,2591,2598,2605,2613,2620,2627,2636,2643,2652,2660,2669,2678,2686,2693,2701,2709,2716,2723,2732,2741,2750,2758,2766,2774,2781,2787,2794,2801,2807,2815,2822,2829,2835,2842,2849,2855,2862,2868,2877,2885,2891,2898,2904,2910,2916,2922,2929,2935,2942,2949,2956,2964,2972,2977,2983,2990,2996,3001,3009,3015,3023,3030,3038,3045,3052,3058,3066,3073,3079,3086,3093,3098,3105,3112,3119,3124],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",259.38,255.12,-2.63,-1.02,10942146.86724,166471,256.2464,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",263.68,263.975,258.33,258.66,-6.08,-2.3,8292415.915869,166278,259.8771,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",267.91,268.48,264.51,264.74,-2.83,-1.06,6343704.486267,122859,265.6536,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",269.11,271.894,265.5883,267.57,-4.38,-1.61,5621788.209175,126109,267.4077,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":111,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",270.17,273.78,269.27,271.95,0.27,7188862.551953,124759,272.0531,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":172,"volume":248,"transactions":249,"vwap":250},"2026-09-25",271.7,272.2459,269.2573,271.22,0.54,4086090.317835,105420,270.7055,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":106,"volume":258,"transactions":259,"vwap":260},"2026-09-24",269.52,275.23,269.01,270.68,1.51,6323724.193182,124799,271.3762,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",269.47,272.14,266.5,269.17,-0.02,-0.01,6637062.864653,121855,269.0871,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",267.51,270.1,265.04,269.19,-0.28,-0.1,5682566.67288,126675,268.5472,{"date":284,"open":285,"high":286,"low":287,"close":263,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",271.74,273.73,268.5,-0.52,-0.19,4487724.722842,117733,270.4816,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",269.45,272.11,267.1975,269.99,-0.23,-0.09,16428384.97685,130875,270.0641,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",268,270.87,267.11,270.22,2.94,1.1,6570575.370781,117502,269.5076,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",266.81,268.65,266.295,267.28,0.08,0.03,4888658.917925,116140,267.4548,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":167,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",265.81,267.2,260.68,0.33,5239619.688485,123140,265.3515,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",271,271.55,266.19,266.32,0.74,0.28,4637597.737318,117606,267.4328,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",268.03,270.4,265.25,265.58,-0.77,-0.29,4765839.722774,109559,266.6163,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",270.21,271.27,265.72,266.35,-0.73,-0.27,4931607.182571,116376,267.0151,{"date":369,"open":50,"high":275,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",266.73,267.08,-2.04,-0.76,6125049.57624,130499,267.8213,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",271.28,271.99,266.8828,269.12,-6.11,-2.22,8085992.857376,149485,269.378,{"date":389,"open":390,"high":391,"low":392,"close":254,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",275.13,277.8,274.75,-3.2,-1.15,4320878.767603,109158,275.6105,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":155,"volume":405,"transactions":406,"vwap":407},"2026-09-03",277.32,278.89,273.155,278.43,3.22,5940884.186954,125532,277.918,{"date":409,"open":410,"high":30,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",274.74,273.53,275.21,4.02,1.48,7835086.338295,147434,275.6704,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",270.83,271.91,267.02,271.19,5.34,2.01,6035314.995378,128815,270.0744,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",267.125,267.77,265.17,265.85,-2.19,-0.82,7910316.681994,115046,266.1049,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",265.78,268.38,264.27,268.04,2.27,0.85,5766429.461249,113092,266.7724,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",268.45,263.83,265.77,-4.23,-1.57,7311379.55356,126699,266.6945,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":394,"volume":468,"transactions":469,"vwap":470},"2026-08-26",271.97,272.905,269.55,270,-3.14,7220371.504853,117501,270.4825,{"date":472,"open":337,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",273.8021,270.175,273.14,0.1,0.04,4688017.928987,106156,272.8478,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",269.74,273.98,268.57,273.04,2.8,1.04,5437473.317022,125743,272.5282,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",267.83,272.655,267,270.24,2.87,1.07,6186832.322752,116666,270.3757,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",273.4,267.37,-6.04,-2.21,6311157.272952,127974,269.1588,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":447,"volume":519,"transactions":520,"vwap":521},"2026-08-19",272.995,276.47,270.56,273.41,2.3,7667529.078801,152832,273.6777,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",267.67,271.73,266.33,271.11,8.74,3.33,7820172.25895,151892,270.5291,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",258.87,264.2775,258.01,262.37,2.02,0.78,5504977.326032,115553,262.2665,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",260.65,261.71,259.16,260.35,-1.73,-0.66,3921717.862869,105517,260.5745,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",261.725,262.62,259.6475,262.08,1.22,0.47,4762854.957448,111685,261.5879,{"date":567,"open":21,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",261.41,255.255,260.86,1.06,0.41,4403982.983564,121199,260.1783,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":352,"volume":583,"transactions":584,"vwap":585},"2026-08-11",261.23,264.15,258.36,259.8,-2.01,5649558.612532,117355,259.9057,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":131,"volume":593,"transactions":594,"vwap":595},"2026-08-10",259.06,262,258.55,261.81,2.57,8792774.920809,140436,260.6958,{"date":597,"open":598,"high":599,"low":192,"close":600,"change":601,"percent_change":167,"volume":602,"transactions":603,"vwap":604},"2026-08-07",255.89,259.6,259.24,2.26,6268259.167142,118056,258.0946,{"date":606,"open":547,"high":607,"low":608,"close":609,"change":610,"percent_change":93,"volume":611,"transactions":612,"vwap":613},"2026-08-06",262.11,255.28,256.98,-0.61,6883344.580725,124135,256.997,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":488,"volume":621,"transactions":622,"vwap":623},"2026-08-05",255.25,259.32,254.47,257.59,2.66,6292147.581062,138638,257.5825,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":172,"volume":631,"transactions":632,"vwap":633},"2026-08-04",254.41,255.52,250.44,254.93,0.52,7018552.395157,151059,253.719,{"date":635,"open":636,"high":637,"low":638,"close":626,"change":639,"percent_change":373,"volume":640,"transactions":641,"vwap":642},"2026-08-03",254.97,257.75,250.91,-1.94,7630619.600874,168422,253.6238,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":77,"volume":650,"transactions":651,"vwap":652},"2026-07-31",256.01,258.48,253.2901,256.35,0.53,6705276.687155,138819,256.4778,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",259.03,260.52,254.5612,255.82,-9.71,-3.66,8180874.28126,173475,256.0878,{"date":665,"open":287,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",269.34,264.79,265.53,-1.2,-0.45,5947314.135559,139447,266.431,{"date":675,"open":466,"high":676,"low":677,"close":370,"change":540,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",274.9,266.18,0.29,9772247.526411,175425,269.104,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",262.55,268.8,261.35,265.95,2.55,0.97,9453290.033657,161139,266.5324,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",261.43,263.71,259.61,263.4,4.13,1.59,6328974.677244,139960,262.9166,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",255.24,260.2,254.42,259.27,3.64,1.42,7871717.717324,151118,258.5449,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",252.76,256.2899,251.21,255.63,5.02,2,9100125.157476,155168,254.9169,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":116,"volume":733,"transactions":734,"vwap":735},"2026-07-21",247.45,251.3407,245.49,250.61,1.79,7793071.350959,141259,250.1074,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",252.01,254.175,248.63,248.82,-4.22,-1.67,8114657.901982,142372,249.9312,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",252.59,255.66,251.95,253.039993,3.07,1.23,10166600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",248.89999,253.55,246.3,249.97,2.95,1.19,11097600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",250.089996,256.82999,246.050003,247.020004,-6.83,-2.69,10547300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",255.53,256.39001,252.14,253.85001,-3.92,-1.52,8770600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",257.95001,259.53,256.14999,257.76999,0.79,0.31,5272200,{"date":793,"open":794,"high":795,"low":627,"close":796,"change":797,"percent_change":436,"volume":798,"transactions":9,"vwap":796},"2026-07-10",260.19,261.29999,256.98001,-2.12,6534700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",260.63,263.45001,258.13,259.10001,-4.3,-1.63,6426100,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",268.60001,263.13,263.39999,-3.84,-1.44,6769400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",264.89001,269.42999,264.049988,267.23999,7.91,3.05,9089700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",260.23001,261.38,255.92999,259.32999,-3.71,-1.41,6803700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",255.78,263.10001,254,263.040009,9.06,3.57,7998700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",253.25,254.2,251.080002,253.98,0.01,0,6516500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",259,259.89999,253.17,253.97,-4.54,-1.76,8469500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":257,"volume":868,"transactions":9,"vwap":866},"2026-06-29",253.19,258.57999,252.029999,258.51001,3.85,8608400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",248.27,255.11,247.87,254.66,9.78,3.99,16316800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",241.27,248.19,240.89,244.88,3.88,1.61,10130400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",239.89,243.039993,238.75,241,1.92,0.8,8139200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",235.64,239.8,234.35001,239.080002,7.79,3.37,11802000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",228.95,231.45,227.5,231.28999,2.9,1.27,8518300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",231.78,232.75,227.60001,228.39,-5.81,-2.48,18989800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",234.029999,235.42999,230.7,234.2,-0.98,-0.42,8548000,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",236.37,231.020004,235.17999,-0.48,-0.2,7718100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",239,239.5,233.58,235.66,-5.21,-2.16,7732000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":499,"volume":956,"transactions":9,"vwap":954},"2026-06-12",240,240.91,237.52,240.87,2.54,6459400,{"date":958,"open":951,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",241.60001,238.14,238.33,-0.16,-0.07,7399000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":126,"volume":972,"transactions":9,"vwap":970},"2026-06-10",238.85001,240.92999,237.050003,238.49001,1.49,8350800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",232.38,237.71001,230.41,237,4.84,2.08,8354500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":610,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-08",232.77,234.95,230.56,232.16,-0.26,7559800,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":995,"percent_change":539,"volume":996,"transactions":9,"vwap":984},"2026-06-05",230,235.22,229,4.6,8034900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",227.089996,228.67,225.89999,228.17,4.93,2.21,7274800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":121,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-03",222.45,224.92999,222,223.24001,0.16,6507200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":278,"volume":1021,"transactions":9,"vwap":1019},"2026-06-02",222.58,225.5,221.17,222.89,-0.62,5669000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",223.2,224.44,220.84,223.50999,-1.82,-0.81,8041000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",231.23,231.5,224.59,225.33,-5.47,-2.37,13897700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",230.029999,231.87,229.73,230.8,-0.49,-0.21,7193400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":910,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":910},"2026-05-27",229.98,232.89,229.020004,1.11,0.48,5835500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",233,233.24001,229.080002,230.17999,-4.16,-1.78,6619600,{"date":1067,"open":1059,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",235.5,232.72,234.34,2.61,1.13,5462300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":65,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",229.32001,231.89,227.35001,231.73,2.41,5239000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1076,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1076},"2026-05-20",231.69,232,229.17,-0.68,-0.3,7353800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":992,"change":1095,"percent_change":562,"volume":1096,"transactions":9,"vwap":992},"2026-05-19",228.94,230.85001,228.039993,1.08,9677900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1004,"percent_change":689,"volume":1103,"transactions":9,"vwap":1102},"2026-05-18",226.71001,229.7,225.86,228.92,10141600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1099,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1099},"2026-05-15",230.77,232.14,226.44,-4.09,-1.77,12167000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1045,"change":1117,"percent_change":1012,"volume":1118,"transactions":9,"vwap":1045},"2026-05-14",231,231.75999,229.16,0.38,6974400,{"date":1120,"open":1121,"high":1045,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",225.82001,225.44,230.42,6.16,2.75,7464500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",223,227.64999,221.64999,224.25999,2.83,1.28,8632500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",221.32001,223.28,220.37,221.42999,0.11,0.05,6223200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1138,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1138},"2026-05-08",222.94,223.37,220.92,-1.19,-0.53,5550600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",224.78,220.63,222.50999,-2.11,-0.94,7269700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",225.25,226.34,222.95,224.62,-0.93,-0.41,7982300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",225.39,226.53,224.89999,225.55,1.35,0.6,5556700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",225.50999,227.070007,223.58,224.2,-2.99,-1.32,8215200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",229.059998,229.77,227.020004,227.19,-2.66,-1.16,6863600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":311,"volume":1204,"transactions":9,"vwap":1202},"2026-04-30",227.95,231.16,227.81,229.85001,2.5,8157200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1078,"change":1210,"percent_change":289,"volume":1211,"transactions":9,"vwap":1078},"2026-04-29",225.52,228.71001,224.86,-0.44,7071100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",227.73,231.029999,226.37,227.78999,2.45,1.09,7179800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":947,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-27",225.77,227.91,224.35001,225.34,-0.95,7897800,{"date":1230,"open":1231,"high":1232,"low":1192,"close":909,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":909},"2026-04-24",229.029999,229.99001,-3.15,-1.37,6067500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":425,"volume":1243,"transactions":9,"vwap":1241},"2026-04-23",227.25,231.39,227.029999,230.64999,4.55,7097600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",226.17999,227.48,223.78,226.10001,-0.06,-0.03,9003400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-21",229.35001,229.69,224.7,226.16,-4.53,-1.96,11681200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",234.81,235.25999,229.53,230.69,-3.49,-1.49,7810500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",234.36,235.53999,232.039993,234.17999,-0.36,-0.15,8946300,{"date":1281,"open":1282,"high":960,"low":1283,"close":1284,"change":1285,"percent_change":550,"volume":1286,"transactions":9,"vwap":1284},"2026-04-16",237.42,232.12,234.53999,-4.13,8668900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",239.94,240.42,236.75,238.67,-1.43,-0.6,6463500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-14",235.0099945,242.19,233.25,240.10001,2.14,0.9,10318700,{"date":1306,"open":976,"high":1307,"low":936,"close":1308,"change":1309,"percent_change":1047,"volume":1310,"transactions":9,"vwap":1308},"2026-04-13",238.39,237.96001,-0.5,7663600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-10",242,242.25999,237.91,238.46001,-2.85,-1.18,7354500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":849,"percent_change":850,"volume":1326,"transactions":9,"vwap":1325},"2026-04-09",241.3,244.2,240.53999,241.31,6216500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1322,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1322},"2026-04-08",236.64,241.33,233.89999,2.89,1.21,8771100,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":216,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",240.78,236.0099945,238.41,-2.56,6241100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",242.64999,243.52,240.5,240.97,-2.07,-0.85,4442400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":890,"change":1356,"percent_change":1210,"volume":1357,"transactions":9,"vwap":890},"2026-04-02",245.11,247.21001,241.87,-1.08,6878700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",245.60001,247.2,243.74001,244.12,-0.32,-0.13,6314600,{"date":1368,"open":1369,"high":1370,"low":1344,"close":1371,"change":1372,"percent_change":894,"volume":1373,"transactions":9,"vwap":1371},"2026-03-31",243.0099945,245.33,244.44,1.95,7554200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":447,"volume":1381,"transactions":9,"vwap":1379},"2026-03-30",243.49001,244.21001,240.50999,242.49001,2.04,7241300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1333,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-27",241.19,242.67999,239.13,240.45,0.51,7617600,{"date":1391,"open":951,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":353,"volume":1396,"transactions":9,"vwap":1394},"2026-03-26",241.64999,238.92999,239.24001,-0.69,5171400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-25",236.8,241.46001,235.73,239.92999,4.66,1.98,6456400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1278,"percent_change":1250,"volume":1412,"transactions":9,"vwap":1411},"2026-03-24",234.14,236,232.24001,235.27,9046200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1143,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-23",237.39999,238.31,234.25,235.42,0.02,7313700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1159,"volume":1428,"transactions":9,"vwap":1426},"2026-03-20",236.83,238.28999,234.5,235.37,-2.23,17156600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",238.34,239.25999,236.31,237.60001,0.32,0.13,7511500,{"date":1439,"open":1440,"high":1441,"low":1418,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",237.87,239.11,237.28,-0.83,-0.35,6811500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-17",243.58,244.14,237.22,238.11,-5.08,-2.09,7281800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-16",243.92,245.059998,241.67,243.19,1.67,0.69,7571500,{"date":1465,"open":1377,"high":1466,"low":1467,"close":1468,"change":288,"percent_change":1047,"volume":1469,"transactions":9,"vwap":1468},"2026-03-13",245.59,241.5,241.52,6415300,{"date":1471,"open":1400,"high":1472,"low":1473,"close":1474,"change":1227,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-12",244.39999,240.3,242.039993,-0.39,7710200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1088,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",242.87,243.69,241.36,242.99001,-0.72,6933200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",242.3,245,240.82001,243.71001,1.12,0.46,7214100,{"date":1495,"open":954,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",244.089996,240.039993,242.59,2.19,0.91,7844000,{"date":1503,"open":1504,"high":1505,"low":926,"close":1506,"change":1507,"percent_change":1435,"volume":1220,"transactions":9,"vwap":1506},"2026-03-06",238.12,240.78999,240.39999,0.77,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-05",242.63,243,235.92999,239.63,-5.67,-2.31,9375400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-04",245.75,246.57001,243.17999,245.3,-1.45,-0.59,5768000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":363,"volume":1533,"transactions":9,"vwap":1531},"2026-03-03",246.46001,247.88,244.36,246.75,-1.81,6178700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1436,"percent_change":1143,"volume":1540,"transactions":9,"vwap":1539},"2026-03-02",249.19,251.71001,246.87,248.56,9042400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1380,"volume":1548,"transactions":9,"vwap":1546},"2026-02-27",244.029999,248.94,242.5,248.42999,4.96,16428600,{"date":1550,"open":1353,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1395,"volume":1555,"transactions":9,"vwap":1553},"2026-02-26",245.47,242.020004,243.47,-1.7,7172600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":670,"volume":1563,"transactions":9,"vwap":1561},"2026-02-25",244.86,247.25,243.72,245.17,-1.11,7698200,{"date":1565,"open":1566,"high":1559,"low":1567,"close":1568,"change":1569,"percent_change":58,"volume":1570,"transactions":9,"vwap":1568},"2026-02-24",245.35001,244.53999,246.28,0.44,7246300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-23",243.63,246.81,242.60001,245.84,3.35,1.38,9622700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1379,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1379},"2026-02-20",246.47,246.88,240.28,-4.42,-1.79,13565800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":893,"percent_change":540,"volume":1594,"transactions":9,"vwap":1593},"2026-02-19",244.62,246.96001,244.27,246.91,7553900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-18",243.24001,245.070007,242.82001,244.99001,1.66,0.68,8129700,{"date":1605,"open":1606,"high":1607,"low":1355,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",244.13,244.49001,243.33,-0.12,-0.05,12703000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":670,"volume":1619,"transactions":9,"vwap":1617},"2026-02-13",244.59,244.95,242.61,243.45,-1.1,13268500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",240.48,246.35001,239.67999,244.55,3.69,1.53,10254300,{"date":1630,"open":1631,"high":1632,"low":1415,"close":1633,"change":1634,"percent_change":65,"volume":1635,"transactions":9,"vwap":1633},"2026-02-11",239.34,241.25999,240.86,2.51,6803900,{"date":1637,"open":1638,"high":1346,"low":1639,"close":1640,"change":353,"percent_change":1609,"volume":1641,"transactions":9,"vwap":1640},"2026-02-10",239.98,237.88,238.35001,6723300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-09",240.25,240.74001,237.039993,238.64,-1.35,-0.56,9378500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",238.96001,240.94,237.98,239.99001,2.2,0.93,8274000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":711,"volume":1667,"transactions":9,"vwap":1665},"2026-02-05",235,239.58,234.99001,237.78999,3.32,10267500,{"date":1669,"open":1662,"high":1670,"low":1671,"close":1672,"change":78,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-04",235.83,232.94,234.47,0.59,8641400,{"date":1676,"open":1034,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",235.2,230.48,233.10001,2.35,1.02,9346600,{"date":1684,"open":1685,"high":1686,"low":1238,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",228.32001,231.19,230.75,3.5,1.54,8187500,{"date":1692,"open":1693,"high":1694,"low":1036,"close":1238,"change":1695,"percent_change":267,"volume":1696,"transactions":9,"vwap":1238},"2026-01-30",228.25999,228.5,-0.04,11045500,{"date":1698,"open":1699,"high":992,"low":1700,"close":1701,"change":1702,"percent_change":289,"volume":1703,"transactions":9,"vwap":1701},"2026-01-29",228.81,227.080002,227.28999,-0.43,9645300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-28",226.39999,228.57001,226.080002,227.72,3.28,1.46,9026500,{"date":1714,"open":1010,"high":1017,"low":1715,"close":1025,"change":762,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1025},"2026-01-27",220.7,1.33,8154100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1176,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-26",220.21001,222.029999,220,221.49001,0.61,6856700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-23",219.8,221.21001,217.84,220.14,1.65,0.76,6950600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1055,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-22",218.77,222.17,218.10001,218.49001,0.22,13160000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":938,"percent_change":300,"volume":1749,"transactions":9,"vwap":1748},"2026-01-21",211,218.67999,210.5,218.0099945,14762900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":670,"percent_change":1047,"volume":1756,"transactions":9,"vwap":1755},"2026-01-20",217.089996,218.73,214.5,218.21001,14057100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1168,"volume":1764,"transactions":9,"vwap":1762},"2026-01-16",219.039993,220.11,218.14,218.66,-0.91,10021500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1681,"percent_change":562,"volume":1771,"transactions":9,"vwap":1770},"2026-01-15",218.23,219.75,215.91,219.57001,8492100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-14",214.73,218.86,214.14999,218.55,4.9,2.29,11858800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-13",209.91,214.39,208.86,213.64999,3.93,1.87,11379600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1071,"volume":1797,"transactions":9,"vwap":1795},"2026-01-12",205.55,209.89999,203.85001,209.72,5.33,11794300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":551,"volume":1805,"transactions":9,"vwap":1803},"2026-01-09",205.91,206.7,204.0099945,204.39,-1.36,6154300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-08",206.92999,208.98,204.97,205.75,-1.74,-0.84,6557800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-07",205.25999,208.25999,205.029999,207.49001,2.7,1.32,7545900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1055,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-06",204.60001,206.71001,204.12,204.78999,0.23,8107900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-05",205.87,205.94,200.91,204.31,-3.04,-1.47,9477000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",206.82001,207.39,203.67999,207.35001,0.4,0.19,6325500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":477,"percent_change":1419,"volume":1856,"transactions":9,"vwap":1855},"2025-12-31",206.91,207.5,206.37,206.95,4083800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1852,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1852},"2025-12-30",207.50999,207.69,206.52,-0.65,-0.31,3937400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":963,"percent_change":1251,"volume":1871,"transactions":9,"vwap":1870},"2025-12-29",208,209.47,207.38,207.56,4348900,{"date":1873,"open":1874,"high":1875,"low":1827,"close":1876,"change":1278,"percent_change":963,"volume":1877,"transactions":9,"vwap":1876},"2025-12-26",207.53,208.039993,207.63,2316700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":722,"percent_change":689,"volume":1884,"transactions":9,"vwap":1883},"2025-12-24",206,207.94,205.57001,207.78,2376500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-23",205.020004,206.53,203.28,205.78,-1.54,-0.74,7047300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1492,"volume":1901,"transactions":9,"vwap":1899},"2025-12-22",206.13,208.080002,205.5,207.32001,0.95,8187800,{"date":1903,"open":1870,"high":1904,"low":1905,"close":1854,"change":639,"percent_change":1167,"volume":1906,"transactions":9,"vwap":1854},"2025-12-19",209.24001,206.029999,24803900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-18",209.8,211.059998,207.75999,208.31,-2.02,-0.96,7499900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-17",209.39,211.52,208.46001,210.33,1.03,0.49,8457600,{"date":1926,"open":1927,"high":1774,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-16",214,208.81,209.3,-4.87,-2.27,9949800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":561,"volume":1940,"transactions":9,"vwap":1938},"2025-12-15",210.35001,215.19,209.0099945,214.17,2.59,8467000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-12",210.28,212.27,208.96001,211.58,1.57,0.75,6922700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",207.89999,211.24001,207.83,210.0099945,3.47,1.68,9009000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",200.59,206.8,200.17999,206.53999,6.58,3.29,11599800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":436,"volume":1975,"transactions":9,"vwap":1973},"2025-12-09",202.92,205.53999,199.91,199.96001,-1.66,7509400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1863,"percent_change":1278,"volume":1982,"transactions":9,"vwap":1981},"2025-12-08",202.66,203.25999,200.99001,201.62,7785700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":364,"volume":1990,"transactions":9,"vwap":1988},"2025-12-05",202.98,203.45,200.81,201.92999,-0.55,7785300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1317,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-04",204.59,204.86,201.71001,202.48,-1.39,9049900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":300,"percent_change":1695,"volume":2005,"transactions":9,"vwap":2004},"2025-12-03",205.89999,207.020004,204.99001,205.33,8363300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":321,"percent_change":477,"volume":2012,"transactions":9,"vwap":2011},"2025-12-02",205.24001,205.61,203.10001,205.42,8393600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":373,"volume":2019,"transactions":9,"vwap":2017},"2025-12-01",206.5,207.7,205.34,-1.58,8473700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1863,"volume":2027,"transactions":9,"vwap":2025},"2025-11-28",207,207.46001,204.63,206.92,-0.64,5638300,{"date":2029,"open":2030,"high":2031,"low":1835,"close":1870,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1870},"2025-11-26",206.49001,207.81,0.89,0.43,6729000,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-25",205.17999,207.72,206.67,0.62,0.3,10275300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":65,"volume":2050,"transactions":9,"vwap":2048},"2025-11-24",203.71001,206.12,203,206.050003,2.15,14803900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":572,"volume":2058,"transactions":9,"vwap":2056},"2025-11-21",203.96001,206.94,202.99001,203.89999,0.83,13189100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":106,"percent_change":342,"volume":2065,"transactions":9,"vwap":2064},"2025-11-20",202,204.50999,201.57001,203.070007,10612600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1634,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-19",200,203.48,199.38,202.50999,1.25,14690800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2068,"change":2079,"percent_change":77,"volume":2080,"transactions":9,"vwap":2068},"2025-11-18",199.0099945,200.3,198.53,0.42,12468600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-17",196.96001,200.28,195.89999,199.58,3.65,1.86,13257000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1602,"percent_change":121,"volume":2096,"transactions":9,"vwap":2095},"2025-11-14",195,197.17999,193.55,195.92999,8824800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1569,"volume":2104,"transactions":9,"vwap":2102},"2025-11-13",194.21001,196,193.45,195.25,0.86,8631600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":106,"percent_change":678,"volume":2111,"transactions":9,"vwap":2110},"2025-11-12",193.36,195.55,193.070007,194.39,8803000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-11",189.39,193.92,189.050003,193.83,5.42,2.88,7465600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":131,"volume":2128,"transactions":9,"vwap":2126},"2025-11-10",186,188.42,185.12,188.41,1.84,5323800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1047,"volume":2136,"transactions":9,"vwap":2134},"2025-11-07",187.74001,188.35001,185.7,186.57001,-0.4,6959200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":689,"percent_change":630,"volume":2143,"transactions":9,"vwap":2142},"2025-11-06",186.75999,187.52,185.37,186.97,6767400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2123,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2123},"2025-11-05",186.64,187.83,185.39999,-0.86,-0.46,5049400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1177,"percent_change":1435,"volume":2158,"transactions":9,"vwap":2157},"2025-11-04",186.83,187.82001,185.62,186.86,7209400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-03",189,189.029999,185.52,186.25999,-2.61,-1.38,7542600,{"date":2169,"open":2170,"high":2171,"low":2139,"close":2172,"change":2173,"percent_change":279,"volume":2174,"transactions":9,"vwap":2172},"2025-10-31",187.46001,189.5,188.87,-0.18,8791700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2116,"change":1218,"percent_change":141,"volume":2180,"transactions":9,"vwap":2116},"2025-10-30",187.080002,189.38,186.91,7072500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2173,"volume":2188,"transactions":9,"vwap":2186},"2025-10-29",186.7,187.10001,184.66,186.60001,-0.33,10551100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1110,"volume":2196,"transactions":9,"vwap":2194},"2025-10-28",189.25999,189.50999,186.62,186.92999,-3.37,8329500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":279,"percent_change":1610,"volume":2203,"transactions":9,"vwap":2202},"2025-10-27",189.99001,190.8,189.53,190.3,7126000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1348,"percent_change":1356,"volume":2210,"transactions":9,"vwap":2209},"2025-10-24",192.2,192.31,189.42,190.39999,6903400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":93,"volume":2218,"transactions":9,"vwap":2216},"2025-10-23",192.56,194,191.53999,192.47,-0.47,8882500,{"date":2220,"open":2221,"high":2101,"low":2222,"close":2223,"change":571,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-22",192,191.78,192.94,0.55,6343100,{"date":2227,"open":2228,"high":2094,"low":2229,"close":2230,"change":2231,"percent_change":1227,"volume":2232,"transactions":9,"vwap":2230},"2025-10-21",193.0099945,191.77,191.88,-1.84,6716000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-20",193.5,194.48,192.33,193.72,0.5,0.26,8034700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":311,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-17",192.5,193.60001,191.67999,193.22,0.57,7764400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1900,"percent_change":2239,"volume":2256,"transactions":9,"vwap":2255},"2025-10-16",191.34,193.050003,190.42999,192.12,10611800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1435,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-15",191.48,193.57001,189.3,191.17,0.17,9473000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1610,"percent_change":1251,"volume":2271,"transactions":9,"vwap":2270},"2025-10-14",192.92,194.39999,185.88,190.85001,13613300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":58,"percent_change":136,"volume":2278,"transactions":9,"vwap":2277},"2025-10-13",189.83,191.3,189.28,190.89999,7979500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1277,"percent_change":289,"volume":2285,"transactions":9,"vwap":2284},"2025-10-10",192.0099945,192.070007,189.85001,190.72,9598000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":111,"volume":2293,"transactions":9,"vwap":2291},"2025-10-09",190,192.10001,189.73,191.080002,1.39,7484800,{"date":2295,"open":2172,"high":2296,"low":2297,"close":2298,"change":894,"percent_change":2079,"volume":2299,"transactions":9,"vwap":2298},"2025-10-08",190.22,188.27,189.69,5751200,{"date":2301,"open":2302,"high":2303,"low":31,"close":2304,"change":111,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-07",183.77,189.23,188.89,0.39,8776800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":937,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-06",188,189.92,187.37,188.16,-0.25,5806100,{"date":2316,"open":2317,"high":2318,"low":2179,"close":2319,"change":620,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-03",187.059998,189.78,188.64,1.43,8675100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":963,"percent_change":1695,"volume":2328,"transactions":9,"vwap":2327},"2025-10-02",184.19,186.59,184.089996,185.98,7728100,{"date":2330,"open":2123,"high":2331,"low":2332,"close":2333,"change":126,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-10-01",186.56,183.91,186.050003,0.34,13063800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-30",181.7,185.99001,181.070007,185.42,3.8,2.09,11569000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":571,"volume":2352,"transactions":9,"vwap":2350},"2025-09-29",179.83,181.87,179.8,181.62,1.91,8597100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1404,"percent_change":1054,"volume":2359,"transactions":9,"vwap":2358},"2025-09-26",178.60001,179.91,177.32001,179.71001,8634400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":488,"percent_change":1673,"volume":2366,"transactions":9,"vwap":2365},"2025-09-25",177.2,178.39999,175.91,177.73,8475000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1142,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-24",176.14,176.95,175.74001,176.69,0.06,6676800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-23",174.89,176.97,174.83,176.58,2.37,1.36,8350400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-22",176.089996,176.64,174.12,174.21001,-1.98,-1.12,7193900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":155,"volume":2400,"transactions":9,"vwap":2398},"2025-09-19",174.69,177.16,173.33,176.19,2.03,25621000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1838,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-18",176.60001,177.020004,173.87,174.16,-1.72,8200900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2362,"change":341,"percent_change":2079,"volume":2414,"transactions":9,"vwap":2362},"2025-09-17",176.71001,178.50999,176.59,6714900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1159,"percent_change":1151,"volume":2421,"transactions":9,"vwap":2420},"2025-09-16",177.57001,177.62,175.64999,176.46001,7959300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":551,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-15",177.75999,178.99001,176.92999,177.39999,-0.37,4768100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1210,"percent_change":2313,"volume":2436,"transactions":9,"vwap":2435},"2025-09-12",177.71001,178.8,176.72,178.059998,7220200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1689,"volume":2444,"transactions":9,"vwap":2442},"2025-09-11",175.75,178.85001,175.63,178.5,2.71,5792500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":551,"volume":2452,"transactions":9,"vwap":2450},"2025-09-10",176.3,176.61,174.33,175.78999,-1.17,6891600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2451,"percent_change":551,"volume":2459,"transactions":9,"vwap":2458},"2025-09-09",178,178.089996,176.45,176.96001,6005700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1088,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-08",177.36,179.45,176.7,178.13,-0.17,8382500,{"date":2469,"open":2455,"high":2470,"low":2471,"close":2472,"change":2187,"percent_change":2173,"volume":2473,"transactions":9,"vwap":2472},"2025-09-05",179.50999,176.56,178.42999,9733800,{"date":2475,"open":2455,"high":2476,"low":2477,"close":2478,"change":1733,"percent_change":2033,"volume":2479,"transactions":9,"vwap":2478},"2025-09-04",178.89999,177.55,178.75999,7854800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2455,"change":1250,"percent_change":1251,"volume":2485,"transactions":9,"vwap":2455},"2025-09-03",177.67,178.28999,176.53,7111700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2435,"change":2032,"percent_change":2239,"volume":2491,"transactions":9,"vwap":2435},"2025-09-02",177.47,179.2,176.89,9049000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-29",175.97,177.41,175.45,177.17,1.72,0.98,6942300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2496,"change":2506,"percent_change":373,"volume":2507,"transactions":9,"vwap":2496},"2025-08-28",176.37,176.49001,174.63,-1.34,6424700,{"date":2509,"open":2378,"high":2510,"low":2511,"close":2512,"change":2041,"percent_change":2263,"volume":2513,"transactions":9,"vwap":2512},"2025-08-27",177.69,176.16,176.78999,5951100,{"date":2515,"open":2516,"high":2396,"low":2517,"close":2504,"change":2518,"percent_change":1356,"volume":2519,"transactions":9,"vwap":2504},"2025-08-26",176.75,175.77,-1.92,9145000,{"date":2521,"open":2522,"high":2523,"low":2483,"close":2524,"change":2525,"percent_change":1046,"volume":2526,"transactions":9,"vwap":2524},"2025-08-25",179.52,180.25999,178.41,-0.88,6229100,{"date":2528,"open":2529,"high":2530,"low":2488,"close":2531,"change":2532,"percent_change":172,"volume":2533,"transactions":9,"vwap":2531},"2025-08-22",180.039993,181.16,179.28999,0.36,9524000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":136,"percent_change":1143,"volume":2540,"transactions":9,"vwap":2539},"2025-08-21",178.55,180.080002,178.16,178.92999,8859600,{"date":2542,"open":2442,"high":2543,"low":2455,"close":2544,"change":488,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-20",180.61,178.84,0.58,9030000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":167,"volume":2554,"transactions":9,"vwap":2552},"2025-08-19",176.039993,178.17999,175.98,177.8,1.55,9274200,{"date":2556,"open":2557,"high":2417,"low":2558,"close":2559,"change":1475,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-18",176.5,176.10001,176.25,-0.22,9284000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2387,"change":893,"percent_change":311,"volume":2567,"transactions":9,"vwap":2387},"2025-08-15",175.57001,177.27,174.96001,9477600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2041,"percent_change":2263,"volume":2574,"transactions":9,"vwap":2573},"2025-08-14",174.31,175.72,172.72,174.72,8241700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1900,"volume":2582,"transactions":9,"vwap":2580},"2025-08-13",173,174.53999,172.7,174.42,1.64,5878700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1294,"volume":2590,"transactions":9,"vwap":2588},"2025-08-12",174,174.75999,171.81,172.78,-1.04,7916700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1923,"percent_change":342,"volume":2597,"transactions":9,"vwap":2596},"2025-08-11",173.39999,174.60001,173.050003,173.82001,7256800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2397,"change":2603,"percent_change":65,"volume":2604,"transactions":9,"vwap":2397},"2025-08-08",171.020004,173.96001,170.39,1.8,7686800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2224,"volume":2612,"transactions":9,"vwap":2610},"2025-08-07",171.17,171.62,169.92,171.53,0.94,9315900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1278,"percent_change":300,"volume":2619,"transactions":9,"vwap":2618},"2025-08-06",169.91,172.17999,169.67999,170.59,8957200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1088,"percent_change":2173,"volume":2626,"transactions":9,"vwap":2625},"2025-08-05",170.53999,171.56,169.64999,170.74001,7934400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-04",167.029999,171.19,166.64,171.039993,3.71,2.22,12679100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1939,"percent_change":1947,"volume":2642,"transactions":9,"vwap":2641},"2025-08-01",165.48,167.62,164.78999,167.33,8927800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-31",165.92999,167.070007,164.23,164.74001,-2.52,-1.51,11036200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1349,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-30",167.7,168.61,166.78,167.25999,-0.51,6189200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-29",166.67,168.78,166.37,168.11,1.89,1.14,7663400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-28",167.86,167.94,165.050003,166.22,-2.08,-1.24,8014600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1892,"volume":2685,"transactions":9,"vwap":2683},"2025-07-25",169.75,169.88,167.44,168.3,-1.26,6254900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1492,"percent_change":237,"volume":2692,"transactions":9,"vwap":2691},"2025-07-24",169.5,169.99001,168.88,169.56,6636900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":155,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-23",168.60001,169.12,166.59,169.10001,0.7,10617600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":841,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-22",165,168.059998,164.71001,167.92999,2.17,9288000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":43,"percent_change":1847,"volume":2715,"transactions":9,"vwap":2714},"2025-07-21",163.77,164.92,162.78,164.36,8254000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":116,"percent_change":1569,"volume":2722,"transactions":9,"vwap":2721},"2025-07-18",163.92999,165.10001,163.36,163.7,9792600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-17",163.17999,164.7,162.3,162.98,-1.8,-1.09,11295700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-16",160.3,166.12,159.8,164.78,9.61,6.19,22134800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-15",156.36,157.19,154.8,155.17,-1.65,-1.05,6873200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":1610,"volume":2757,"transactions":9,"vwap":2755},"2025-07-14",156.87,157.47,155.52,156.82001,-0.08,10185600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1309,"volume":2765,"transactions":9,"vwap":2763},"2025-07-11",157.089996,157.17999,155.17999,156.89999,-0.79,7872000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1303,"volume":2773,"transactions":9,"vwap":2771},"2025-07-10",156.10001,159.24001,155.82001,157.69,1.41,6732900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1923,"percent_change":790,"volume":2780,"transactions":9,"vwap":2779},"2025-07-09",155.78999,156.69,155.070007,156.28,6147400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2776,"change":630,"percent_change":331,"volume":2786,"transactions":9,"vwap":2776},"2025-07-08",154.48,156.75999,154.21001,6438200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1892,"percent_change":2217,"volume":2793,"transactions":9,"vwap":2792},"2025-07-07",156.020004,156.35001,154.89,155.27,6270900,{"date":2795,"open":2796,"high":2779,"low":2797,"close":2798,"change":2799,"percent_change":678,"volume":2800,"transactions":9,"vwap":2798},"2025-07-03",155.42999,154.88,156.0099945,0.45,3482500,{"date":2802,"open":2803,"high":2804,"low":2778,"close":2805,"change":1277,"percent_change":299,"volume":2806,"transactions":9,"vwap":2805},"2025-07-02",156,156.3,155.56,5544000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":980,"volume":2814,"transactions":9,"vwap":2812},"2025-07-01",153,157.75,152.81,155.92,3.17,10896700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2334,"percent_change":1741,"volume":2821,"transactions":9,"vwap":2820},"2025-06-30",152.16,152.97,151.52,152.75,9039300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1847,"percent_change":2240,"volume":2828,"transactions":9,"vwap":2827},"2025-06-27",152.0099945,153.33,151.0099945,152.41,10010800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2824,"change":364,"percent_change":2173,"volume":2834,"transactions":9,"vwap":2824},"2025-06-26",152.7,153.22,151.53,7156900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":136,"percent_change":2373,"volume":2841,"transactions":9,"vwap":2840},"2025-06-25",151.38,153.070007,150.73,152.28,7153700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":51,"percent_change":2248,"volume":2848,"transactions":9,"vwap":2847},"2025-06-24",151.5,152.72,150.98,152.19,9544200,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2853,"change":1627,"percent_change":1681,"volume":2854,"transactions":9,"vwap":2853},"2025-06-23",149.74001,151.42999,151.32001,7397900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1159,"percent_change":1020,"volume":2861,"transactions":9,"vwap":2860},"2025-06-20",151.25999,151.39999,149.039993,149.78999,22605500,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2839,"change":2747,"percent_change":1356,"volume":2867,"transactions":9,"vwap":2839},"2025-06-18",152.57001,152.64999,150.71001,8325200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-17",154.97,155.28,152.10001,152.38,-2.84,-1.83,6407100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":669,"volume":2884,"transactions":9,"vwap":2882},"2025-06-16",156.42,156.5,154.45,155.22,-1.88,7024000,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2889,"change":1569,"percent_change":342,"volume":2890,"transactions":9,"vwap":2889},"2025-06-13",155.97,157.67,157.10001,6587500,{"date":2892,"open":2893,"high":2894,"low":2746,"close":2895,"change":2896,"percent_change":1303,"volume":2897,"transactions":9,"vwap":2895},"2025-06-12",156.24001,156.67999,156.66,1.4,7075500,{"date":2899,"open":2804,"high":2900,"low":2901,"close":2902,"change":1150,"percent_change":373,"volume":2903,"transactions":9,"vwap":2902},"2025-06-11",156.60001,154.73,155.25999,6016000,{"date":2905,"open":2796,"high":2906,"low":2907,"close":2908,"change":561,"percent_change":789,"volume":2909,"transactions":9,"vwap":2908},"2025-06-10",157.44,155.020004,156.45,6791600,{"date":2911,"open":2912,"high":2913,"low":2881,"close":2914,"change":172,"percent_change":1436,"volume":2915,"transactions":9,"vwap":2914},"2025-06-09",154.85001,155.99001,155.23,5319000,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":78,"percent_change":2032,"volume":2921,"transactions":9,"vwap":2920},"2025-06-06",154,156.029999,155.029999,5391500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1569,"percent_change":678,"volume":2928,"transactions":9,"vwap":2927},"2025-06-05",153.67999,154.089996,152.64,153.66,5295400,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2832,"change":669,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2832},"2025-06-04",154.92999,153.13,-0.78,6983900,{"date":2936,"open":2745,"high":2937,"low":2938,"close":2939,"change":929,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-03",155.66,154.080002,154.42,-0.63,8209800,{"date":2943,"open":2783,"high":2944,"low":2945,"close":2946,"change":1848,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-06-02",155.53999,152.3,155.39999,0.12,6669300,{"date":2950,"open":2951,"high":2952,"low":2832,"close":2953,"change":2954,"percent_change":571,"volume":2955,"transactions":9,"vwap":2953},"2025-05-30",153.89999,155.71001,155.21001,1.63,15529700,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1948,"volume":2963,"transactions":9,"vwap":2961},"2025-05-29",151.75,154.039993,151.56,153.58,1.15,6810600,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":436,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-28",153.28,153.64,151.92999,152.42999,-0.54,8459300,{"date":2973,"open":2974,"high":2959,"low":2968,"close":2975,"change":790,"percent_change":172,"volume":2976,"transactions":9,"vwap":2975},"2025-05-27",152.52,153.25,6990700,{"date":2978,"open":2809,"high":2979,"low":2980,"close":2981,"change":331,"percent_change":1741,"volume":2982,"transactions":9,"vwap":2981},"2025-05-23",153.48,152.21001,152.94,6727300,{"date":2984,"open":2865,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2428,"volume":2989,"transactions":9,"vwap":2987},"2025-05-22",153.32001,151.37,152.61,-0.57,7535300,{"date":2991,"open":2992,"high":2993,"low":2809,"close":2994,"change":937,"percent_change":1863,"volume":2995,"transactions":9,"vwap":2994},"2025-05-21",153.19,154.42999,153.17999,7032200,{"date":2997,"open":2998,"high":2959,"low":2999,"close":2927,"change":155,"percent_change":1507,"volume":3000,"transactions":9,"vwap":2927},"2025-05-20",152.33,152.12,7351500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":1507,"volume":3008,"transactions":9,"vwap":3006},"2025-05-19",151.89,152.66,151.050003,152.49001,1.16,12639900,{"date":3010,"open":3011,"high":2844,"low":3012,"close":3013,"change":2498,"percent_change":2962,"volume":3014,"transactions":9,"vwap":3013},"2025-05-16",149.67,149.22,151.33,8051200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":2634,"volume":3022,"transactions":9,"vwap":3020},"2025-05-15",148,149.64999,147.33,149.61,3.25,7945800,{"date":3024,"open":3025,"high":3026,"low":182,"close":3027,"change":2675,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-14",148.67,148.82001,146.36,-1.4,10216000,{"date":3031,"open":3032,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-13",151.7,148.080002,148.44,-5.7,-3.7,10549600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2756,"percent_change":1610,"volume":3044,"transactions":9,"vwap":3043},"2025-05-12",152.020004,155.36,151.17999,154.14,9023800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":814,"percent_change":1167,"volume":3051,"transactions":9,"vwap":3050},"2025-05-09",155.42,156.059998,153.81,154.22,6520400,{"date":3053,"open":2770,"high":3054,"low":3055,"close":2937,"change":3056,"percent_change":2589,"volume":3057,"transactions":9,"vwap":2937},"2025-05-08",157.029999,154.78,-1.64,7606100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1133,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-07",154.74001,157.94,154.5,157.3,1.83,7853100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1151,"percent_change":146,"volume":3072,"transactions":9,"vwap":3071},"2025-05-06",154.82001,155.89999,153.69,154.47,8644200,{"date":3074,"open":3075,"high":3076,"low":2901,"close":3077,"change":2391,"percent_change":1483,"volume":3078,"transactions":9,"vwap":3077},"2025-05-05",156.67,156.78999,155,5464100,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1601,"percent_change":499,"volume":3085,"transactions":9,"vwap":3084},"2025-05-02",156.070007,156.72,155.039993,156.12,5974500,{"date":3087,"open":3077,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1318,"volume":3092,"transactions":9,"vwap":3090},"2025-05-01",155.089996,153.36,154.46001,-1.85,7325800,{"date":3094,"open":3095,"high":3095,"low":2907,"close":3096,"change":1847,"percent_change":2240,"volume":3097,"transactions":9,"vwap":3096},"2025-04-30",158.2,156.31,9598200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":106,"percent_change":2532,"volume":3104,"transactions":9,"vwap":3103},"2025-04-29",155.45,157.020004,154.28999,155.91,5246700,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1507,"percent_change":2239,"volume":3111,"transactions":9,"vwap":3110},"2025-04-28",155.5,155.81,153.82001,155.35001,5815200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":1444,"percent_change":299,"volume":3118,"transactions":9,"vwap":3117},"2025-04-25",154.32001,154.89999,152.45,154.58,8643600,{"date":3120,"open":3121,"high":3069,"low":3122,"close":2931,"change":670,"percent_change":353,"volume":3123,"transactions":9,"vwap":2931},"2025-04-24",155.8,153.44,8310400,{"date":186,"open":3125,"high":2889,"low":3126,"close":3127,"change":1562,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},156.49001,154.33,155.38,-0.71,9099400]