[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KVUE":3,"homepage-market-summary":35,"stock-historical-KVUE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KVUE","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},"Kenvue Inc.","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Kenvue is the world's largest pure-play consumer health company by sales, generating over $15 billion in annual revenue. Formerly known as Johnson & Johnson's consumer segment, Kenvue spun off and went public in May 2023. It operates in a variety of categories within consumer health, such as cough, cold, and allergy care, pain management, face and body care, and oral care, as well as women's health. Its portfolio has some of the most well-known brands in the space, including Tylenol, Listerine, Johnson's, Aveeno, and Neutrogena. Kenvue announced in November 2025 that it signed a deal to be fully acquired by Kimberly-Clark, with the deal expected to close during the second half of 2026.","22,000","Summit, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8304,0.84,"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},17.39,17.24,17.405,17.165,17.2,0.19,1.1,10308018.606692,36914,17.3171,20.13,14.02,30080179.57118421,55.2,858,{"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},25.17,27919563,10190640472.367237,-24.19,"2025-04-23",[188,189,199,210,219,230,241,251,259,268,276,285,293,304,315,325,332,340,350,358,369,380,391,402,412,423,433,443,454,464,473,483,491,499,508,517,525,533,540,547,554,564,573,583,593,602,610,620,629,640,649,656,663,670,677,684,688,693,701,707,713,720,724,730,736,744,752,757,761,766,770,778,784,792,800,806,814,821,825,833,838,843,850,856,864,870,878,883,891,897,902,909,914,920,928,932,936,942,949,954,959,965,971,975,980,987,993,998,1001,1006,1010,1014,1018,1022,1025,1029,1034,1039,1046,1050,1055,1059,1067,1071,1075,1081,1087,1092,1097,1101,1105,1108,1112,1115,1118,1122,1125,1129,1133,1138,1143,1147,1153,1158,1163,1167,1173,1180,1184,1188,1195,1199,1203,1208,1214,1217,1222,1227,1235,1241,1246,1250,1255,1259,1264,1270,1276,1281,1286,1290,1294,1299,1304,1309,1312,1316,1319,1323,1328,1333,1337,1343,1348,1352,1358,1362,1368,1375,1379,1384,1387,1390,1393,1396,1400,1405,1409,1414,1418,1421,1424,1427,1430,1433,1437,1440,1445,1451,1455,1458,1462,1468,1472,1477,1480,1485,1490,1497,1504,1511,1518,1524,1529,1535,1541,1544,1550,1555,1561,1568,1575,1582,1590,1594,1601,1609,1616,1624,1631,1638,1643,1652,1660,1667,1673,1679,1685,1692,1698,1705,1712,1720,1728,1733,1741,1748,1754,1758,1762,1767,1771,1777,1785,1789,1793,1797,1803,1807,1811,1816,1821,1825,1832,1839,1845,1852,1859,1866,1871,1878,1886,1894,1902,1907,1914,1921,1925,1933,1941,1949,1954,1962,1967,1973,1980,1988,1993,1999,2005,2013,2020,2028,2035,2041,2049,2056,2062,2067,2074,2081,2090,2094,2098,2104,2111,2120,2125,2130,2135,2141,2146,2152,2156,2160,2165,2169,2173,2178,2183,2191,2195,2201,2207,2213,2219,2223,2229,2236,2243,2250,2257,2264,2271,2279,2285,2290,2295,2301,2307,2314,2320,2325,2331,2339,2346,2353,2360,2365,2369,2376,2383,2390,2396,2402,2409],{"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",17.33,17.38,17.1614,-0.02,-0.12,13996786.085111,40302,17.23,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",17.43,17.545,17.19,17.22,-0.44,-2.49,22209306.060959,49496,17.3047,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",18.08,17.66,-0.25,-1.4,25407189.90603,44553,17.7804,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",17.74,17.93,17.7001,17.91,0.03,0.17,19194868.494891,34375,17.8623,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",17.73,17.9,17.65,17.88,0.08,0.45,16029406.246974,37321,17.8508,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":25,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",17.59,17.84,17.555,17.8,1.08,12581826.648824,33721,17.7232,{"date":252,"open":253,"high":235,"low":254,"close":254,"change":255,"percent_change":146,"volume":256,"transactions":257,"vwap":258},"2026-09-24",17.77,17.61,-0.06,17494419.295805,35421,17.6649,{"date":260,"open":244,"high":233,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",17.64,17.67,-0.19,-1.06,16168563.986599,46568,17.7183,{"date":269,"open":270,"high":271,"low":244,"close":272,"change":25,"percent_change":247,"volume":273,"transactions":274,"vwap":275},"2026-09-22",17.95,17.986,17.86,14290325.66944,35358,17.8954,{"date":277,"open":278,"high":232,"low":279,"close":262,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",17.63,17.49,-0.14,-0.79,25683360.900165,51327,17.6522,{"date":286,"open":246,"high":287,"low":288,"close":289,"change":255,"percent_change":146,"volume":290,"transactions":291,"vwap":292},"2026-09-18",17.97,17.76,17.81,26721864.672945,39832,17.8355,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",17.98,18.1,17.78,17.87,0.04,0.22,23431445.082436,48098,17.8727,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",17.99,18.055,17.7601,17.83,-0.09,-0.5,23064951.209191,45820,17.8633,{"date":316,"open":222,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",17.9356,17.7,17.92,0.01,0.06,53113029.810052,87567,17.8095,{"date":326,"open":224,"high":327,"low":298,"close":224,"change":328,"percent_change":111,"volume":329,"transactions":330,"vwap":331},"2026-09-14",18.2,0.13,36893722.51247,57265,18.0504,{"date":333,"open":233,"high":334,"low":335,"close":297,"change":336,"percent_change":255,"volume":337,"transactions":338,"vwap":339},"2026-09-11",17.965,17.6,-0.01,47559358.031605,103172,17.7461,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":299,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",17.75,17.9158,17.72,17.79,0.23,64381576.952258,114681,17.8135,{"date":351,"open":352,"high":352,"low":262,"close":342,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",18.23,-0.64,-3.48,24488532.984894,63541,17.7822,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",18.625,18.65,18.38,18.39,-0.35,-1.87,16220487.005773,49501,18.4643,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",18.85,18.98,18.69,18.74,-0.21,-1.11,26856871.976505,56299,18.8416,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",19.18,19.185,18.84,18.95,-0.18,-0.94,18570436.323323,41507,18.9786,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",18.76,19.14,18.75,19.13,0.38,2.03,19096832.10095,41269,19.0126,{"date":403,"open":404,"high":405,"low":406,"close":395,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",18.9,19.03,18.71,-0.13,-0.69,21754679.848426,63787,18.8287,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",19.05,19.1,18.825,18.88,-0.29,-1.51,27253411.168398,69177,18.9202,{"date":424,"open":425,"high":426,"low":396,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",19.26,19.39,19.17,-0.03,-0.16,11888632.131195,36123,19.2004,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":194,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",19.04,19.2499,18.985,19.2,-0.1,14741652.789418,37716,19.1712,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",19.42,19.47,19.21,19.22,-0.11,-0.57,25400462.431655,59052,19.3108,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":439,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",19.28,19.38,19.175,19.33,-0.51,20421152.827172,43863,19.2997,{"date":465,"open":415,"high":466,"low":415,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",19.56,19.43,0.37,1.94,16103010.495017,38296,19.411,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":328,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",18.97,19.16,18.87,19.06,0.69,13572635.888624,30826,19.0669,{"date":484,"open":435,"high":476,"low":477,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",18.93,-0.2,-1.05,17230219.093687,44119,18.9766,{"date":492,"open":493,"high":383,"low":417,"close":396,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",18.91,0.33,1.76,27351861.908975,60063,19.0622,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":320,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",19,19.1151,18.8,0.05,25503096.002447,50777,18.9699,{"date":509,"open":435,"high":435,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",18.735,18.79,-0.41,-2.14,19429732.985645,38196,18.8071,{"date":518,"open":519,"high":520,"low":396,"close":438,"change":521,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",19.19,19.31,0,9793754.855654,39568,19.2281,{"date":526,"open":527,"high":528,"low":527,"close":438,"change":300,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",19.02,19.285,1.16,16989181.341138,39766,19.1744,{"date":534,"open":373,"high":478,"low":361,"close":372,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",-0.07,-0.37,11023312.613329,47272,18.9674,{"date":541,"open":404,"high":415,"low":417,"close":414,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.02,0.11,12774029.8072,46929,18.9768,{"date":548,"open":405,"high":476,"low":549,"close":405,"change":486,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",18.89,-1.04,21038917.632825,63610,19.0483,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":504,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",19.085,19.27,18.865,19.23,0.26,14323636.034277,61349,19.1901,{"date":565,"open":566,"high":567,"low":568,"close":382,"change":569,"percent_change":206,"volume":570,"transactions":571,"vwap":572},"2026-08-06",19.54,19.7,19.01,-0.49,25080111.716145,69017,19.1565,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",19.53,19.67,19.065,0.12,0.61,28383533.636792,69022,19.4507,{"date":584,"open":501,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",19.61,18.685,19.55,0.54,2.84,22678827.312935,76148,19.2942,{"date":594,"open":457,"high":595,"low":596,"close":568,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",19.685,18.775,-0.23,-1.2,27839518.786501,95438,19.1149,{"date":603,"open":519,"high":604,"low":385,"close":605,"change":535,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",19.34,19.24,-0.36,22360362.48747,64925,19.2471,{"date":611,"open":612,"high":613,"low":614,"close":520,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",19.5,19.7737,19.095,-0.48,-2.43,15987247.799781,44425,19.2784,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":299,"percent_change":172,"volume":626,"transactions":627,"vwap":628},"2026-07-29",19.585,19.81,19.245,19.79,25224328.313319,56439,19.7087,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",19.72,20.046,19.69,19.75,0.27,1.39,15118225.430376,49277,19.8172,{"date":641,"open":642,"high":643,"low":456,"close":644,"change":172,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",19.36,19.575,19.48,1.04,20891982.296594,38415,19.4567,{"date":650,"open":417,"high":456,"low":651,"close":456,"change":397,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",18.83,2.01,16441125.970566,41370,19.1762,{"date":657,"open":404,"high":658,"low":659,"close":404,"change":597,"percent_change":598,"volume":660,"transactions":661,"vwap":662},"2026-07-23",18.94,18.77,14409961.34492,35066,18.8656,{"date":664,"open":447,"high":665,"low":666,"close":396,"change":578,"percent_change":126,"volume":667,"transactions":668,"vwap":669},"2026-07-22",19.235,19.045,9899590.868326,31561,19.1456,{"date":671,"open":493,"high":568,"low":672,"close":568,"change":336,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",18.78,-0.05,12703960.98825,36544,18.9515,{"date":678,"open":485,"high":679,"low":680,"close":527,"change":299,"percent_change":77,"volume":681,"transactions":682,"vwap":683},"2026-07-20",19.08,18.895,12222234.996288,40171,19.0145,{"date":685,"open":527,"high":642,"low":371,"close":372,"change":686,"percent_change":375,"volume":687,"transactions":9,"vwap":372},"2026-07-17",-0.04,29311200,{"date":689,"open":371,"high":415,"low":596,"close":527,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":527},"2026-07-16",0.32,1.71,15950700,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":255,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-15",18.67,19.025,18.58,18.7,-0.32,18492300,{"date":702,"open":415,"high":703,"low":406,"close":393,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":393},"2026-07-14",19.25,-0.47,-2.44,19473900,{"date":708,"open":644,"high":709,"low":710,"close":559,"change":214,"percent_change":711,"volume":712,"transactions":9,"vwap":559},"2026-07-13",19.865,19.040001,-1.28,39874000,{"date":714,"open":703,"high":715,"low":716,"close":644,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":644},"2026-07-10",19.62,19.165,0.3,1.56,9451500,{"date":721,"open":722,"high":520,"low":710,"close":382,"change":449,"percent_change":450,"volume":723,"transactions":9,"vwap":382},"2026-07-09",19.15,14446500,{"date":725,"open":726,"high":726,"low":425,"close":727,"change":569,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-08",19.73,19.29,-2.48,12756300,{"date":731,"open":732,"high":30,"low":733,"close":733,"change":300,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-07",19.9,19.78,1.12,16317400,{"date":737,"open":738,"high":739,"low":740,"close":466,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":466},"2026-07-06",19.66,19.745,19.265,-0.27,-1.36,25159300,{"date":745,"open":644,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",19.87,19.44,19.83,0.5,2.59,11433400,{"date":753,"open":396,"high":754,"low":679,"close":459,"change":300,"percent_change":755,"volume":756,"transactions":9,"vwap":459},"2026-07-01",19.445,1.15,18773300,{"date":758,"open":415,"high":476,"low":680,"close":759,"change":299,"percent_change":77,"volume":760,"transactions":9,"vwap":759},"2026-06-30",19.11,18676000,{"date":762,"open":372,"high":427,"low":417,"close":763,"change":255,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-29",19.07,-0.31,21640800,{"date":767,"open":527,"high":382,"low":485,"close":396,"change":226,"percent_change":768,"volume":769,"transactions":9,"vwap":396},"2026-06-26",0.9,31070900,{"date":771,"open":417,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",19.09,18.785,18.96,0.16,0.85,28947600,{"date":779,"open":780,"high":781,"low":780,"close":503,"change":782,"percent_change":86,"volume":783,"transactions":9,"vwap":503},"2026-06-24",18.46,18.879,0.39,46078600,{"date":785,"open":786,"high":787,"low":306,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",18.07,18.44,18.41,0.55,3.08,13460100,{"date":793,"open":794,"high":795,"low":796,"close":272,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":272},"2026-06-22",18.059999,18.225,17.855,-0.26,-1.43,27923300,{"date":801,"open":802,"high":363,"low":803,"close":804,"change":543,"percent_change":579,"volume":805,"transactions":9,"vwap":804},"2026-06-18",18.27,18.049999,18.12,32083800,{"date":807,"open":808,"high":809,"low":295,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-17",18.45,18.53,18.01,-0.42,-2.28,18315000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":58,"percent_change":131,"volume":820,"transactions":9,"vwap":819},"2026-06-16",18.285,18.51,18.25,18.43,11506100,{"date":822,"open":212,"high":823,"low":212,"close":818,"change":543,"percent_change":579,"volume":824,"transactions":9,"vwap":818},"2026-06-15",18.385,11515300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":782,"volume":832,"transactions":9,"vwap":830},"2026-06-12",18.16,18.26,18,18.14,0.07,14702600,{"date":834,"open":835,"high":836,"low":829,"close":786,"change":542,"percent_change":543,"volume":837,"transactions":9,"vwap":786},"2026-06-11",18.11,18.21,14108900,{"date":839,"open":829,"high":840,"low":841,"close":803,"change":328,"percent_change":111,"volume":842,"transactions":9,"vwap":803},"2026-06-10",18.13,17.85,12624800,{"date":844,"open":845,"high":846,"low":847,"close":319,"change":468,"percent_change":848,"volume":849,"transactions":9,"vwap":319},"2026-06-09",17.62,17.94,17.44,2.11,18133400,{"date":851,"open":234,"high":342,"low":852,"close":853,"change":429,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-08",17.48,17.55,-0.9,20218000,{"date":857,"open":858,"high":253,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",17.01,16.95,17.71,0.83,4.92,24620500,{"date":865,"open":866,"high":203,"low":867,"close":868,"change":504,"percent_change":717,"volume":869,"transactions":9,"vwap":868},"2026-06-04",17.030001,16.665,16.88,26035900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":569,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-03",17.32,17.34,16.82,16.83,-2.83,38337500,{"date":879,"open":873,"high":852,"low":880,"close":872,"change":428,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-06-02",17.15,-0.17,18528200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":831,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-01",17.29,17.485,17.255,17.35,0.41,18663700,{"date":892,"open":845,"high":893,"low":21,"close":894,"change":606,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",17.685,17.28,-2.04,33794100,{"date":898,"open":243,"high":288,"low":899,"close":261,"change":673,"percent_change":900,"volume":901,"transactions":9,"vwap":261},"2026-05-28",17.565,-0.28,12171300,{"date":903,"open":254,"high":904,"low":905,"close":906,"change":172,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-27",17.989,17.57,17.69,1.14,25384300,{"date":910,"open":911,"high":912,"low":279,"close":279,"change":686,"percent_change":597,"volume":913,"transactions":9,"vwap":279},"2026-05-26",17.53,17.626,14081000,{"date":915,"open":916,"high":278,"low":917,"close":911,"change":831,"percent_change":918,"volume":919,"transactions":9,"vwap":911},"2026-05-22",17.47,17.465,0.4,13689600,{"date":921,"open":922,"high":853,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",17.245,17.049999,17.46,0.14,0.81,22001100,{"date":929,"open":880,"high":20,"low":930,"close":872,"change":226,"percent_change":131,"volume":931,"transactions":9,"vwap":872},"2026-05-20",17.065001,16569300,{"date":933,"open":24,"high":20,"low":934,"close":880,"change":428,"percent_change":881,"volume":935,"transactions":9,"vwap":880},"2026-05-19",17.040001,18907900,{"date":937,"open":880,"high":938,"low":939,"close":940,"change":831,"percent_change":889,"volume":941,"transactions":9,"vwap":940},"2026-05-18",17.415,17.1,17.18,20267500,{"date":943,"open":21,"high":944,"low":945,"close":946,"change":947,"percent_change":704,"volume":948,"transactions":9,"vwap":946},"2026-05-15",17.36,16.975,17.11,-0.08,22138200,{"date":950,"open":951,"high":952,"low":939,"close":203,"change":521,"percent_change":521,"volume":953,"transactions":9,"vwap":203},"2026-05-14",17.27,17.31,23722900,{"date":955,"open":21,"high":956,"low":946,"close":203,"change":900,"percent_change":957,"volume":958,"transactions":9,"vwap":203},"2026-05-13",17.365,-1.6,31133000,{"date":960,"open":873,"high":961,"low":962,"close":916,"change":717,"percent_change":963,"volume":964,"transactions":9,"vwap":916},"2026-05-12",17.51,17.13,1.75,23714800,{"date":966,"open":845,"high":845,"low":967,"close":968,"change":811,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",17.134,17.17,-2.39,29004600,{"date":972,"open":244,"high":244,"low":853,"close":243,"change":407,"percent_change":973,"volume":974,"transactions":9,"vwap":243},"2026-05-08",-0.73,20211600,{"date":976,"open":961,"high":977,"low":978,"close":344,"change":299,"percent_change":346,"volume":979,"transactions":9,"vwap":344},"2026-05-07",17.89,17.491,27034600,{"date":981,"open":982,"high":288,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-06",17.42,17.68,0.31,1.78,23925600,{"date":988,"open":989,"high":201,"low":858,"close":990,"change":300,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-05",17.12,17.37,1.28,15346300,{"date":994,"open":894,"high":872,"low":995,"close":880,"change":900,"percent_change":996,"volume":997,"transactions":9,"vwap":880},"2026-05-04",17.07,-1.61,17329300,{"date":999,"open":906,"high":860,"low":872,"close":201,"change":439,"percent_change":450,"volume":1000,"transactions":9,"vwap":201},"2026-05-01",11320300,{"date":1002,"open":198,"high":1003,"low":204,"close":911,"change":717,"percent_change":1004,"volume":1005,"transactions":9,"vwap":911},"2026-04-30",17.585,1.74,17338600,{"date":1007,"open":924,"high":243,"low":923,"close":198,"change":764,"percent_change":1008,"volume":1009,"transactions":9,"vwap":198},"2026-04-29",-1.77,13250400,{"date":1011,"open":342,"high":309,"low":22,"close":1012,"change":320,"percent_change":321,"volume":1013,"transactions":9,"vwap":1012},"2026-04-28",17.54,17242300,{"date":1015,"open":201,"high":213,"low":1016,"close":911,"change":299,"percent_change":346,"volume":1017,"transactions":9,"vwap":911},"2026-04-27",17.395,29970400,{"date":1019,"open":1020,"high":983,"low":938,"close":279,"change":521,"percent_change":521,"volume":1021,"transactions":9,"vwap":279},"2026-04-24",17.58,6581400,{"date":1023,"open":873,"high":911,"low":873,"close":279,"change":58,"percent_change":645,"volume":1024,"transactions":9,"vwap":279},"2026-04-23",13791500,{"date":1026,"open":990,"high":938,"low":1027,"close":952,"change":320,"percent_change":321,"volume":1028,"transactions":9,"vwap":952},"2026-04-22",17.21,13381600,{"date":1030,"open":1020,"high":335,"low":887,"close":1031,"change":900,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",17.3,-1.59,16934600,{"date":1035,"open":1036,"high":860,"low":1037,"close":1020,"change":428,"percent_change":881,"volume":1038,"transactions":9,"vwap":1020},"2026-04-20",17.56,17.525,13781400,{"date":1040,"open":1041,"high":1042,"low":852,"close":254,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":254},"2026-04-17",17.5,17.795,0.15,0.86,16495800,{"date":1047,"open":1027,"high":905,"low":1027,"close":924,"change":775,"percent_change":1048,"volume":1049,"transactions":9,"vwap":924},"2026-04-16",0.92,18998600,{"date":1051,"open":888,"high":1052,"low":23,"close":1031,"change":947,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1031},"2026-04-15",17.385,-0.46,12183700,{"date":1056,"open":940,"high":847,"low":962,"close":192,"change":578,"percent_change":1057,"volume":1058,"transactions":9,"vwap":192},"2026-04-14",0.7,17315000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":310,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-13",17.25,17.295,17.115,17.26,-0.52,16081700,{"date":1068,"open":916,"high":1069,"low":1031,"close":888,"change":947,"percent_change":1053,"volume":1070,"transactions":9,"vwap":888},"2026-04-10",17.558,12786600,{"date":1072,"open":198,"high":1036,"low":968,"close":201,"change":136,"percent_change":1073,"volume":1074,"transactions":9,"vwap":201},"2026-04-09",0.52,31031500,{"date":1076,"open":1077,"high":873,"low":1078,"close":873,"change":579,"percent_change":1079,"volume":1080,"transactions":9,"vwap":873},"2026-04-08",16.805,16.76,3.65,20367200,{"date":1082,"open":1061,"high":951,"low":1083,"close":1084,"change":450,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-07",16.64,16.73,-3.29,21260100,{"date":1088,"open":989,"high":888,"low":1089,"close":1031,"change":775,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1031},"2026-04-06",17.084999,0.93,17022800,{"date":1093,"open":944,"high":847,"low":1063,"close":1094,"change":93,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-02",17.14,-1.38,14787400,{"date":1098,"open":198,"high":1099,"low":968,"close":192,"change":925,"percent_change":926,"volume":1100,"transactions":9,"vwap":192},"2026-04-01",17.475,21272200,{"date":1102,"open":1031,"high":191,"low":1103,"close":21,"change":521,"percent_change":521,"volume":1104,"transactions":9,"vwap":21},"2026-03-31",16.92,26923500,{"date":1106,"open":335,"high":845,"low":1094,"close":21,"change":900,"percent_change":957,"volume":1107,"transactions":9,"vwap":21},"2026-03-30",22568200,{"date":1109,"open":245,"high":318,"low":279,"close":1110,"change":673,"percent_change":900,"volume":1111,"transactions":9,"vwap":1110},"2026-03-27",17.52,11837100,{"date":1113,"open":845,"high":272,"low":961,"close":905,"change":310,"percent_change":460,"volume":1114,"transactions":9,"vwap":905},"2026-03-26",15052000,{"date":1116,"open":845,"high":983,"low":982,"close":213,"change":543,"percent_change":126,"volume":1117,"transactions":9,"vwap":213},"2026-03-25",22748200,{"date":1119,"open":853,"high":1120,"low":982,"close":853,"change":673,"percent_change":900,"volume":1121,"transactions":9,"vwap":853},"2026-03-24",17.755,15419400,{"date":1123,"open":1036,"high":345,"low":916,"close":335,"change":172,"percent_change":755,"volume":1124,"transactions":9,"vwap":335},"2026-03-23",24035100,{"date":1126,"open":279,"high":234,"low":944,"close":1127,"change":428,"percent_change":881,"volume":1128,"transactions":9,"vwap":1127},"2026-03-20",17.4,29750500,{"date":1130,"open":1012,"high":1131,"low":191,"close":201,"change":947,"percent_change":1053,"volume":1132,"transactions":9,"vwap":201},"2026-03-19",17.575,24019600,{"date":1134,"open":853,"high":1135,"low":192,"close":961,"change":797,"percent_change":1136,"volume":1137,"transactions":9,"vwap":961},"2026-03-18",17.615,-1.46,17807700,{"date":1139,"open":342,"high":1140,"low":232,"close":253,"change":321,"percent_change":1141,"volume":1142,"transactions":9,"vwap":253},"2026-03-17",17.96,0.34,13401000,{"date":1144,"open":254,"high":342,"low":1012,"close":860,"change":300,"percent_change":1145,"volume":1146,"transactions":9,"vwap":860},"2026-03-16",1.26,14091200,{"date":1148,"open":1036,"high":1149,"low":852,"close":279,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":279},"2026-03-13",17.654,0.1,0.58,19221700,{"date":1154,"open":234,"high":1155,"low":944,"close":20,"change":797,"percent_change":1156,"volume":1157,"transactions":9,"vwap":20},"2026-03-12",17.786,-1.47,26380900,{"date":1159,"open":270,"high":1140,"low":1160,"close":234,"change":764,"percent_change":1161,"volume":1162,"transactions":9,"vwap":234},"2026-03-11",17.605,-1.73,19055900,{"date":1164,"open":804,"high":830,"low":298,"close":1140,"change":486,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1140},"2026-03-10",-1.1,30105500,{"date":1168,"open":1169,"high":1170,"low":810,"close":827,"change":597,"percent_change":1171,"volume":1172,"transactions":9,"vwap":827},"2026-03-09",18.19,18.243,-1.25,29336900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":363,"change":925,"percent_change":1178,"volume":1179,"transactions":9,"vwap":363},"2026-03-06",18.09,18.445,17.955,0.77,19035200,{"date":1181,"open":829,"high":1182,"low":222,"close":818,"change":321,"percent_change":494,"volume":1183,"transactions":9,"vwap":818},"2026-03-05",18.29,43632600,{"date":1185,"open":327,"high":1186,"low":306,"close":1169,"change":299,"percent_change":300,"volume":1187,"transactions":9,"vwap":1169},"2026-03-04",18.305,40715600,{"date":1189,"open":1190,"high":672,"low":296,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-03",18.715,18.15,-0.74,-3.92,33694700,{"date":1196,"open":1197,"high":759,"low":384,"close":549,"change":597,"percent_change":598,"volume":1198,"transactions":9,"vwap":549},"2026-03-02",19.055,34825100,{"date":1200,"open":710,"high":382,"low":485,"close":1201,"change":578,"percent_change":126,"volume":1202,"transactions":9,"vwap":1201},"2026-02-27",19.12,24293100,{"date":1204,"open":493,"high":527,"low":1205,"close":501,"change":346,"percent_change":1206,"volume":1207,"transactions":9,"vwap":501},"2026-02-26",18.82,1.23,35205100,{"date":1209,"open":475,"high":1210,"low":1211,"close":659,"change":93,"percent_change":1212,"volume":1213,"transactions":9,"vwap":659},"2026-02-25",19.042,18.62,-1.26,45350400,{"date":1215,"open":385,"high":679,"low":477,"close":568,"change":321,"percent_change":690,"volume":1216,"transactions":9,"vwap":568},"2026-02-24",23431600,{"date":1218,"open":1219,"high":568,"low":1220,"close":385,"change":346,"percent_change":1206,"volume":1221,"transactions":9,"vwap":385},"2026-02-23",18.64,18.61,20873400,{"date":1223,"open":698,"high":1224,"low":1211,"close":1225,"change":321,"percent_change":690,"volume":1226,"transactions":9,"vwap":1225},"2026-02-20",18.86,18.72,45306500,{"date":1228,"open":485,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-19",18.945,18.54,18.66,-0.22,-1.17,37932900,{"date":1236,"open":1230,"high":1237,"low":363,"close":417,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":417},"2026-02-18",18.965,0.47,2.55,49139100,{"date":1242,"open":395,"high":384,"low":1243,"close":788,"change":418,"percent_change":1244,"volume":1245,"transactions":9,"vwap":788},"2026-02-17",18.402,-1.55,48334700,{"date":1247,"open":1219,"high":1248,"low":809,"close":698,"change":1043,"percent_change":926,"volume":1249,"transactions":9,"vwap":698},"2026-02-13",18.795,45438800,{"date":1251,"open":1252,"high":475,"low":787,"close":1253,"change":320,"percent_change":504,"volume":1254,"transactions":9,"vwap":1253},"2026-02-12",18.47,18.55,64736200,{"date":1256,"open":296,"high":1230,"low":1140,"close":1230,"change":300,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1230},"2026-02-11",1.2,45922000,{"date":1260,"open":836,"high":1253,"low":1261,"close":1262,"change":925,"percent_change":1178,"volume":1263,"transactions":9,"vwap":1262},"2026-02-10",18.165,18.32,99757300,{"date":1265,"open":296,"high":836,"low":1266,"close":1267,"change":504,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-09",17.982,18.18,0.28,91503300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":840,"change":321,"percent_change":494,"volume":1275,"transactions":9,"vwap":840},"2026-02-06",18.02,18.177,18.014999,63459000,{"date":1277,"open":835,"high":1278,"low":1279,"close":786,"change":321,"percent_change":494,"volume":1280,"transactions":9,"vwap":786},"2026-02-05",18.22,17.82,108838700,{"date":1282,"open":335,"high":296,"low":243,"close":810,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":810},"2026-02-04",0.42,2.39,94249300,{"date":1287,"open":1061,"high":318,"low":1061,"close":243,"change":77,"percent_change":1288,"volume":1289,"transactions":9,"vwap":243},"2026-02-03",1.21,45811900,{"date":1291,"open":1292,"high":886,"low":21,"close":192,"change":194,"percent_change":449,"volume":1293,"transactions":9,"vwap":192},"2026-02-02",17.425,24977100,{"date":1295,"open":203,"high":1296,"low":1297,"close":1127,"change":172,"percent_change":529,"volume":1298,"transactions":9,"vwap":1127},"2026-01-30",17.45,17.135,35778600,{"date":1300,"open":192,"high":847,"low":1301,"close":24,"change":280,"percent_change":1302,"volume":1303,"transactions":9,"vwap":24},"2026-01-29",17.175,-0.81,42655000,{"date":1305,"open":1041,"high":254,"low":1306,"close":873,"change":429,"percent_change":1307,"volume":1308,"transactions":9,"vwap":873},"2026-01-28",17.16,-0.91,56730800,{"date":1310,"open":318,"high":298,"low":201,"close":1041,"change":280,"percent_change":281,"volume":1311,"transactions":9,"vwap":1041},"2026-01-27",79353400,{"date":1313,"open":345,"high":1314,"low":938,"close":261,"change":429,"percent_change":854,"volume":1315,"transactions":9,"vwap":261},"2026-01-26",17.889,60882400,{"date":1317,"open":288,"high":309,"low":234,"close":246,"change":504,"percent_change":1268,"volume":1318,"transactions":9,"vwap":246},"2026-01-23",43896000,{"date":1320,"open":872,"high":289,"low":952,"close":342,"change":468,"percent_change":1321,"volume":1322,"transactions":9,"vwap":342},"2026-01-22",2.13,67117300,{"date":1324,"open":1020,"high":1325,"low":951,"close":192,"change":375,"percent_change":1326,"volume":1327,"transactions":9,"vwap":192},"2026-01-21",17.595,-1.19,40624600,{"date":1329,"open":939,"high":243,"low":1330,"close":243,"change":782,"percent_change":1331,"volume":1332,"transactions":9,"vwap":243},"2026-01-20",16.99,2.27,75981800,{"date":1334,"open":24,"high":885,"low":1335,"close":24,"change":255,"percent_change":364,"volume":1336,"transactions":9,"vwap":24},"2026-01-16",17.059999,57433300,{"date":1338,"open":1335,"high":1339,"low":1340,"close":1064,"change":925,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1064},"2026-01-15",17.407,17.045,0.82,43584800,{"date":1344,"open":866,"high":940,"low":1345,"close":989,"change":543,"percent_change":1346,"volume":1347,"transactions":9,"vwap":989},"2026-01-14",17.02,0.65,47245500,{"date":1349,"open":866,"high":203,"low":1350,"close":858,"change":320,"percent_change":321,"volume":1351,"transactions":9,"vwap":858},"2026-01-13",16.9,43774200,{"date":1353,"open":1354,"high":24,"low":1354,"close":1355,"change":226,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-12",16.84,17,1.01,44658100,{"date":1359,"open":923,"high":923,"low":1360,"close":875,"change":429,"percent_change":387,"volume":1361,"transactions":9,"vwap":875},"2026-01-09",16.75,57493100,{"date":1363,"open":867,"high":1340,"low":1364,"close":1330,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1330},"2026-01-08",16.63,0.25,1.49,32662100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":336,"percent_change":255,"volume":1374,"transactions":9,"vwap":1373},"2026-01-07",16.7,16.815,16.555,16.74,40803000,{"date":1376,"open":1078,"high":1350,"low":1377,"close":1360,"change":535,"percent_change":811,"volume":1378,"transactions":9,"vwap":1360},"2026-01-06",16.72,32121000,{"date":1380,"open":204,"high":922,"low":1381,"close":874,"change":311,"percent_change":1382,"volume":1383,"transactions":9,"vwap":874},"2026-01-05",16.78,-2.89,47367200,{"date":1385,"open":951,"high":982,"low":940,"close":872,"change":831,"percent_change":889,"volume":1386,"transactions":9,"vwap":872},"2026-01-02",33294700,{"date":1388,"open":872,"high":990,"low":1061,"close":1061,"change":947,"percent_change":1053,"volume":1389,"transactions":9,"vwap":1061},"2025-12-31",12844300,{"date":1391,"open":24,"high":944,"low":968,"close":191,"change":925,"percent_change":926,"volume":1392,"transactions":9,"vwap":191},"2025-12-30",14425300,{"date":1394,"open":1027,"high":1031,"low":1306,"close":203,"change":521,"percent_change":521,"volume":1395,"transactions":9,"vwap":203},"2025-12-29",22675900,{"date":1397,"open":968,"high":952,"low":1398,"close":203,"change":194,"percent_change":195,"volume":1399,"transactions":9,"vwap":203},"2025-12-26",17.145,15562000,{"date":1401,"open":1355,"high":1402,"low":1403,"close":1027,"change":25,"percent_change":734,"volume":1404,"transactions":9,"vwap":1027},"2025-12-24",17.236,16.995,14126800,{"date":1406,"open":858,"high":989,"low":1407,"close":1345,"change":320,"percent_change":321,"volume":1408,"transactions":9,"vwap":1345},"2025-12-23",16.93,27073500,{"date":1410,"open":1411,"high":930,"low":1412,"close":858,"change":336,"percent_change":255,"volume":1413,"transactions":9,"vwap":858},"2025-12-22",16.98,16.925,33898800,{"date":1415,"open":1306,"high":1306,"low":1416,"close":1345,"change":947,"percent_change":704,"volume":1417,"transactions":9,"vwap":1345},"2025-12-19",16.96,49715800,{"date":1419,"open":894,"high":1127,"low":995,"close":939,"change":386,"percent_change":550,"volume":1420,"transactions":9,"vwap":939},"2025-12-18",53627200,{"date":1422,"open":951,"high":852,"low":922,"close":894,"change":225,"percent_change":226,"volume":1423,"transactions":9,"vwap":894},"2025-12-17",38076600,{"date":1425,"open":192,"high":847,"low":1094,"close":1061,"change":299,"percent_change":346,"volume":1426,"transactions":9,"vwap":1061},"2025-12-16",24567300,{"date":1428,"open":888,"high":192,"low":940,"close":1027,"change":195,"percent_change":408,"volume":1429,"transactions":9,"vwap":1027},"2025-12-15",46841600,{"date":1431,"open":1127,"high":279,"low":1031,"close":191,"change":320,"percent_change":321,"volume":1432,"transactions":9,"vwap":191},"2025-12-12",46965300,{"date":1434,"open":872,"high":1435,"low":21,"close":872,"change":521,"percent_change":521,"volume":1436,"transactions":9,"vwap":872},"2025-12-11",17.588,57405300,{"date":1438,"open":1355,"high":888,"low":1411,"close":872,"change":717,"percent_change":495,"volume":1439,"transactions":9,"vwap":872},"2025-12-10",34842800,{"date":1441,"open":1381,"high":1442,"low":1078,"close":1345,"change":560,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1345},"2025-12-09",17.08,1.55,37343400,{"date":1446,"open":1447,"high":1448,"low":1370,"close":1078,"change":881,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1078},"2025-12-08",16.87,16.91,-1,25717700,{"date":1452,"open":1407,"high":1089,"low":1453,"close":1407,"change":255,"percent_change":364,"volume":1454,"transactions":9,"vwap":1407},"2025-12-05",16.825,21148100,{"date":1456,"open":859,"high":203,"low":1103,"close":1330,"change":542,"percent_change":578,"volume":1457,"transactions":9,"vwap":1330},"2025-12-04",38194800,{"date":1459,"open":859,"high":923,"low":1360,"close":1460,"change":543,"percent_change":1346,"volume":1461,"transactions":9,"vwap":1460},"2025-12-03",16.97,41596100,{"date":1463,"open":989,"high":1464,"low":875,"close":1465,"change":606,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-02",17.148,16.86,-2.09,30996900,{"date":1469,"open":1062,"high":853,"low":1027,"close":204,"change":407,"percent_change":1470,"volume":1471,"transactions":9,"vwap":204},"2025-12-01",-0.75,26675100,{"date":1473,"open":24,"high":1474,"low":1306,"close":888,"change":328,"percent_change":1475,"volume":1476,"transactions":9,"vwap":888},"2025-11-28",17.41,0.75,9197800,{"date":1478,"open":1411,"high":916,"low":1416,"close":204,"change":25,"percent_change":734,"volume":1479,"transactions":9,"vwap":204},"2025-11-26",46265500,{"date":1481,"open":1482,"high":1335,"low":1078,"close":866,"change":635,"percent_change":1483,"volume":1484,"transactions":9,"vwap":866},"2025-11-25",16.8,1.61,46709500,{"date":1486,"open":1487,"high":1448,"low":1488,"close":1078,"change":578,"percent_change":116,"volume":1489,"transactions":9,"vwap":1078},"2025-11-24",16.62,16.48,69858400,{"date":1491,"open":1492,"high":1360,"low":1493,"close":1083,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1083},"2025-11-21",16.25,16.2,0.49,3.03,46900000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":136,"percent_change":106,"volume":1503,"transactions":9,"vwap":1502},"2025-11-20",16.12,16.446,16.07,16.15,27266900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":881,"percent_change":487,"volume":1510,"transactions":9,"vwap":1509},"2025-11-19",16.24,16.28,16,16.059999,30635600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":336,"percent_change":255,"volume":1517,"transactions":9,"vwap":1516},"2025-11-18",16.44,16.605,16.1,16.23,44935300,{"date":1519,"open":1520,"high":21,"low":1521,"close":1506,"change":811,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1506},"2025-11-17",16.69,15.94,-2.52,54955600,{"date":1525,"open":874,"high":1411,"low":1083,"close":1526,"change":449,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-14",16.66,-0.66,34737900,{"date":1530,"open":1531,"high":1335,"low":1360,"close":1532,"change":1150,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-13",16.79,16.77,0.6,30762100,{"date":1536,"open":1526,"high":934,"low":1537,"close":1538,"change":673,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-12",16.61,16.67,-0.3,34933500,{"date":1542,"open":1381,"high":934,"low":1370,"close":1377,"change":673,"percent_change":1539,"volume":1543,"transactions":9,"vwap":1377},"2025-11-11",28741500,{"date":1545,"open":1373,"high":1546,"low":1547,"close":1532,"change":449,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1532},"2025-11-10",16.89,16.47,-0.65,43689200,{"date":1551,"open":1552,"high":934,"low":1553,"close":868,"change":1283,"percent_change":1239,"volume":1554,"transactions":9,"vwap":868},"2025-11-07",16.51,16.49,47283800,{"date":1556,"open":1557,"high":1373,"low":1493,"close":1558,"change":346,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-06",16.22,16.46,1.42,63905400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1516,"change":560,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1516},"2025-11-05",16.01,16.45,15.95,1.63,59492800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":881,"percent_change":487,"volume":1574,"transactions":9,"vwap":1573},"2025-11-04",16.13,16.43,15.88,15.97,82978500,{"date":1576,"open":930,"high":940,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-03",16.135,16.14,1.77,12.32,203526000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":328,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-31",14.24,14.41,14.06,14.37,0.91,46602300,{"date":1591,"open":1592,"high":1587,"low":31,"close":1584,"change":535,"percent_change":569,"volume":1593,"transactions":9,"vwap":1584},"2025-10-30",14.36,34414100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":486,"percent_change":1095,"volume":1600,"transactions":9,"vwap":1599},"2025-10-29",14.34,15.08,14.09,14.31,64351200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":450,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-28",14.9,14.925,14.43,14.51,-3.78,29928100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1597,"change":236,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1597},"2025-10-27",15.1,15.23,14.885,0.53,18913800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":310,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-24",15.24,15.33,14.98,15,-0.6,20455000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":439,"percent_change":1527,"volume":1630,"transactions":9,"vwap":1629},"2025-10-23",15.16,15.25,14.995,15.09,20422400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":560,"percent_change":1004,"volume":1637,"transactions":9,"vwap":1636},"2025-10-22",14.94,15.54,14.87,15.19,23711600,{"date":1639,"open":1611,"high":1627,"low":1640,"close":1641,"change":428,"percent_change":486,"volume":1642,"transactions":9,"vwap":1641},"2025-10-21",14.805,14.93,25586000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-20",15.17,15.26,14.881,14.96,-0.33,-2.16,29629300,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-17",14.22,15.575,15.29,1.18,8.36,51896500,{"date":1661,"open":1507,"high":1571,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-16",14.05,14.11,-2.15,-13.22,87211200,{"date":1668,"open":1493,"high":1084,"low":1669,"close":1670,"change":543,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-15",16.18,16.26,0.68,16035800,{"date":1674,"open":1493,"high":1675,"low":1676,"close":1502,"change":535,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1502},"2025-10-14",16.405,15.99,-0.43,17858800,{"date":1680,"open":1681,"high":1682,"low":1578,"close":1557,"change":1677,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1557},"2025-10-13",16.56,16.645,-2.58,23283000,{"date":1686,"open":1687,"high":859,"low":1688,"close":1689,"change":263,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-10",16.85,16.57,16.65,-1.13,21210900,{"date":1693,"open":1694,"high":1687,"low":1509,"close":1354,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1354},"2025-10-09",16.17,0.76,4.73,39063200,{"date":1699,"open":1515,"high":1700,"low":1701,"close":1702,"change":280,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-08",16.29,16.025,16.08,-0.86,18797500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1557,"change":1614,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1557},"2025-10-07",15.73,16.3,15.64,3.38,31078400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":195,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-06",15.83,15.92,15.65,15.69,-0.76,25054700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":236,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-03",15.77,15.96,15.6,15.81,0.51,22120200,{"date":1729,"open":1715,"high":1730,"low":1731,"close":1707,"change":195,"percent_change":1718,"volume":1732,"transactions":9,"vwap":1707},"2025-10-02",15.936,15.47,30873300,{"date":1734,"open":1557,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-01",16.4,15.82,15.85,-0.38,-2.34,50561200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1516,"change":449,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1516},"2025-09-30",16.36,16.52,16.16,-0.67,37973600,{"date":1749,"open":1750,"high":1751,"low":1570,"close":1752,"change":947,"percent_change":569,"volume":1753,"transactions":9,"vwap":1752},"2025-09-29",16.5,16.6,16.34,39463500,{"date":1755,"open":1756,"high":1681,"low":1501,"close":1756,"change":1365,"percent_change":1443,"volume":1757,"transactions":9,"vwap":1756},"2025-09-26",16.42,51681100,{"date":1759,"open":1416,"high":866,"low":1578,"close":1694,"change":408,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1694},"2025-09-25",-4.09,61109000,{"date":1763,"open":961,"high":961,"low":1764,"close":1465,"change":1738,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1465},"2025-09-24",16.532,-2.2,52306400,{"date":1768,"open":233,"high":1169,"low":204,"close":21,"change":635,"percent_change":1769,"volume":1770,"transactions":9,"vwap":21},"2025-09-23",1.59,68556700,{"date":1772,"open":860,"high":1140,"low":1773,"close":1460,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1460},"2025-09-22",16.885,-1.37,-7.47,76034200,{"date":1778,"open":836,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-19",18.59,18.045,18.34,0.24,1.33,49475600,{"date":1786,"open":1267,"high":809,"low":803,"close":296,"change":93,"percent_change":1787,"volume":1788,"transactions":9,"vwap":296},"2025-09-18",-1.31,27556700,{"date":1790,"open":840,"high":1791,"low":1272,"close":1781,"change":77,"percent_change":529,"volume":1792,"transactions":9,"vwap":1781},"2025-09-17",18.615,17820400,{"date":1794,"open":1795,"high":697,"low":829,"close":840,"change":195,"percent_change":1527,"volume":1796,"transactions":9,"vwap":840},"2025-09-16",18.35,19689000,{"date":1798,"open":1799,"high":568,"low":1800,"close":818,"change":1192,"percent_change":1801,"volume":1802,"transactions":9,"vwap":818},"2025-09-15",18.99,18.084999,-3.9,24893300,{"date":1804,"open":1205,"high":445,"low":659,"close":1799,"change":925,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1799},"2025-09-12",0.74,26731000,{"date":1808,"open":819,"high":710,"low":788,"close":371,"change":397,"percent_change":1809,"volume":1810,"transactions":9,"vwap":371},"2025-09-11",2.06,22265500,{"date":1812,"open":417,"high":385,"low":803,"close":1252,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1252},"2025-09-10",-0.4,-2.12,25229000,{"date":1817,"open":1818,"high":475,"low":804,"close":477,"change":1819,"percent_change":1284,"volume":1820,"transactions":9,"vwap":477},"2025-09-09",18.5,0.44,39520400,{"date":1822,"open":395,"high":485,"low":327,"close":819,"change":263,"percent_change":1823,"volume":1824,"transactions":9,"vwap":819},"2025-09-08",-1.02,56135000,{"date":1826,"open":1827,"high":1828,"low":1398,"close":1211,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1211},"2025-09-05",20.51,20.69,-1.92,-9.35,135445400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":136,"percent_change":1819,"volume":1838,"transactions":9,"vwap":1837},"2025-09-04",20.53,20.565,20.26,20.54,16966400,{"date":1840,"open":1828,"high":1841,"low":1842,"close":1843,"change":1649,"percent_change":1032,"volume":1844,"transactions":9,"vwap":1843},"2025-09-03",20.785,20.41,20.45,19118200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":831,"percent_change":1141,"volume":1851,"transactions":9,"vwap":1850},"2025-09-02",20.66,20.82,20.59,20.78,11719600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":226,"percent_change":861,"volume":1858,"transactions":9,"vwap":1857},"2025-08-29",20.55,20.76,20.5,20.71,10307400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1837,"change":375,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1837},"2025-08-28",20.77,20.805,20.43,-1.01,13467600,{"date":1867,"open":1850,"high":1868,"low":1857,"close":1869,"change":686,"percent_change":263,"volume":1870,"transactions":9,"vwap":1869},"2025-08-27",20.95,20.75,16465100,{"date":1872,"open":1873,"high":1874,"low":1869,"close":1875,"change":1813,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-26",21.26,21.4,20.79,-1.89,18006000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":811,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-25",21.54,21.63,21.16,21.19,-1.94,8122900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":226,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-22",21.51,21.78,21.475,21.61,0.79,8620200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":263,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-21",21.43,21.59,21.35,21.44,-0.88,8979400,{"date":1903,"open":1904,"high":1905,"low":1874,"close":1881,"change":925,"percent_change":1346,"volume":1906,"transactions":9,"vwap":1881},"2025-08-20",21.57,21.845,10076900,{"date":1908,"open":1909,"high":1880,"low":1910,"close":1911,"change":782,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-19",21.2,21.09,21.49,1.85,13902100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":439,"percent_change":704,"volume":1920,"transactions":9,"vwap":1919},"2025-08-18",21.18,21.29,20.97,21.1,13241000,{"date":1922,"open":1909,"high":1917,"low":1923,"close":1909,"change":925,"percent_change":43,"volume":1924,"transactions":9,"vwap":1909},"2025-08-15",20.995,16054000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1548,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-14",21.56,21.595,20.825,21.059999,-2.99,17355400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":263,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-13",21.76,21.955,21.38,21.71,-0.87,12908800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1671,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-12",21.25,21.93,20.99,21.9,3.2,16072100,{"date":1950,"open":1937,"high":1899,"low":1918,"close":1951,"change":195,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-11",21.22,-0.56,18729400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":811,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-08",21.62,21.83,20.96,21.34,-1.93,25925000,{"date":1963,"open":1937,"high":1964,"low":1965,"close":1935,"change":690,"percent_change":1366,"volume":1966,"transactions":9,"vwap":1935},"2025-08-07",21.96,21.12,30407500,{"date":1968,"open":1969,"high":1889,"low":1970,"close":1899,"change":486,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1899},"2025-08-06",21.68,21.41,-0.92,32966700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":616,"volume":1979,"transactions":9,"vwap":1977},"2025-08-05",22.14,22.22,21.64,-0.54,18068900,{"date":1981,"open":1899,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-04",22.285,21.42,22.18,0.59,2.73,32707600,{"date":1989,"open":1938,"high":1990,"low":1991,"close":1897,"change":1043,"percent_change":1057,"volume":1992,"transactions":9,"vwap":1897},"2025-08-01",21.75,21.405,13846400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1899,"change":93,"percent_change":376,"volume":1998,"transactions":9,"vwap":1899},"2025-07-31",21.48,21.855,21.325,29026400,{"date":2000,"open":1984,"high":2001,"low":2002,"close":1969,"change":569,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1969},"2025-07-30",22.35,21.67,-2.21,15348500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":263,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-29",22.38,22.44,21.53,22.17,-0.85,28088900,{"date":2014,"open":2015,"high":2016,"low":2001,"close":2017,"change":615,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-28",22.63,22.74,22.36,-2.1,9230800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1141,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-25",22.46,22.87,22.31,22.84,1.51,9690400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":686,"percent_change":386,"volume":2034,"transactions":9,"vwap":2033},"2025-07-24",22.57,22.65,22.415,22.5,6740100,{"date":2036,"open":2037,"high":2038,"low":2001,"close":2039,"change":407,"percent_change":450,"volume":2040,"transactions":9,"vwap":2039},"2025-07-23",22.71,22.783,22.54,18382400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":588,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-22",22.02,22.705,22,22.67,2.44,13673000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":328,"percent_change":1985,"volume":2055,"transactions":9,"vwap":2054},"2025-07-21",21.97,22.3,21.803,22.13,10716600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2045,"change":1043,"percent_change":479,"volume":2061,"transactions":9,"vwap":2045},"2025-07-18",21.95,22.23,21.908,12727200,{"date":2063,"open":1957,"high":2043,"low":2064,"close":2065,"change":521,"percent_change":521,"volume":2066,"transactions":9,"vwap":2065},"2025-07-17",21.621,21.85,13172800,{"date":2068,"open":2069,"high":2070,"low":1917,"close":2065,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2065},"2025-07-16",21.31,21.92,0.46,2.15,21829100,{"date":2075,"open":2076,"high":1957,"low":2077,"close":2078,"change":1677,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-15",21.575,21.17,21.39,-1.97,31071000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-14",22.58,22.59,20.965,21.82,0.48,2.25,58614500,{"date":2091,"open":1848,"high":1890,"low":2092,"close":1959,"change":1283,"percent_change":652,"volume":2093,"transactions":9,"vwap":1959},"2025-07-11",20.645,25967600,{"date":2095,"open":1875,"high":1919,"low":1869,"close":2096,"change":775,"percent_change":1178,"volume":2097,"transactions":9,"vwap":2096},"2025-07-10",20.92,12723700,{"date":2099,"open":2100,"high":2101,"low":1827,"close":1855,"change":321,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1855},"2025-07-09",20.8,20.87,0.29,15930200,{"date":2105,"open":1869,"high":2106,"low":2107,"close":2108,"change":486,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-08",20.85,20.48,20.7,-0.96,16971400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-07",21.01,21.145,20.81,20.9,-0.15,-0.71,11616800,{"date":2121,"open":1945,"high":2122,"low":2106,"close":2123,"change":1043,"percent_change":116,"volume":2124,"transactions":9,"vwap":2123},"2025-07-03",21.125,21.049999,6093100,{"date":2126,"open":2127,"high":2128,"low":1828,"close":2116,"change":535,"percent_change":1649,"volume":2129,"transactions":9,"vwap":2116},"2025-07-02",20.98,21.030001,18186700,{"date":2131,"open":2132,"high":1959,"low":2133,"close":1918,"change":299,"percent_change":25,"volume":2134,"transactions":9,"vwap":1918},"2025-07-01",20.94,20.905,17882900,{"date":2136,"open":2137,"high":2113,"low":2138,"close":2139,"change":504,"percent_change":1782,"volume":2140,"transactions":9,"vwap":2139},"2025-06-30",20.86,20.735,20.93,21679400,{"date":2142,"open":1882,"high":1951,"low":2115,"close":2143,"change":597,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-27",20.88,-1.09,24150300,{"date":2147,"open":2148,"high":2149,"low":2139,"close":2150,"change":255,"percent_change":900,"volume":2151,"transactions":9,"vwap":2150},"2025-06-26",21.13,21.175,21.11,16341600,{"date":2153,"open":2122,"high":2078,"low":2154,"close":2077,"change":194,"percent_change":310,"volume":2155,"transactions":9,"vwap":2077},"2025-06-25",21,16355800,{"date":2157,"open":1917,"high":1911,"low":1965,"close":1883,"change":386,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1883},"2025-06-24",-0.84,16640400,{"date":2161,"open":1874,"high":2162,"low":2128,"close":2163,"change":194,"percent_change":310,"volume":2164,"transactions":9,"vwap":2163},"2025-06-23",21.465,21.37,14174300,{"date":2166,"open":2078,"high":2167,"low":1959,"close":2078,"change":225,"percent_change":925,"volume":2168,"transactions":9,"vwap":2078},"2025-06-20",21.7,24956500,{"date":2170,"open":1970,"high":1880,"low":1965,"close":2171,"change":947,"percent_change":536,"volume":2172,"transactions":9,"vwap":2171},"2025-06-18",21.36,14259300,{"date":2174,"open":2175,"high":2086,"low":1983,"close":1899,"change":375,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1899},"2025-06-17",21.6,-0.97,17940900,{"date":2179,"open":2180,"high":2181,"low":1899,"close":2180,"change":172,"percent_change":1090,"volume":2182,"transactions":9,"vwap":2180},"2025-06-16",21.65,22.030001,16345200,{"date":2184,"open":1964,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-13",22.065001,21.33,21.45,-0.59,-2.68,37242900,{"date":2192,"open":1990,"high":1975,"low":2002,"close":2193,"change":25,"percent_change":51,"volume":2194,"transactions":9,"vwap":2193},"2025-06-12",22.040001,28059400,{"date":2196,"open":2197,"high":1996,"low":2198,"close":2065,"change":494,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2065},"2025-06-11",21.515,21.46,1.53,22313400,{"date":2202,"open":2078,"high":1897,"low":2203,"close":2204,"change":300,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-10",21.305,21.52,1.03,14937400,{"date":2208,"open":1897,"high":2002,"low":2209,"close":2210,"change":1677,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-09",21.28,21.3,-1.98,20375200,{"date":2214,"open":2215,"high":2216,"low":2180,"close":2217,"change":236,"percent_change":468,"volume":2218,"transactions":9,"vwap":2217},"2025-06-06",21.69,21.91,21.73,9670500,{"date":2220,"open":1969,"high":2221,"low":1959,"close":2180,"change":428,"percent_change":280,"volume":2222,"transactions":9,"vwap":2180},"2025-06-05",21.905,16854800,{"date":2224,"open":2225,"high":2226,"low":2180,"close":1969,"change":2227,"percent_change":969,"volume":2228,"transactions":9,"vwap":1969},"2025-06-04",22.28,22.43,-0.53,25027800,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":1136,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-03",23.63,21.815,22.21,-6.17,41957100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":486,"percent_change":2158,"volume":2242,"transactions":9,"vwap":2241},"2025-06-02",23.65,23.78,23.35,23.67,9774700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2102,"percent_change":1206,"volume":2249,"transactions":9,"vwap":2248},"2025-05-30",23.68,23.9,23.46,23.87,30017400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":225,"percent_change":328,"volume":2256,"transactions":9,"vwap":2255},"2025-05-29",23.51,23.725,23.47,23.58,19711500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1738,"percent_change":1032,"volume":2263,"transactions":9,"vwap":2262},"2025-05-28",23.92,23.94,23.4,23.55,10980800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":172,"percent_change":17,"volume":2270,"transactions":9,"vwap":2269},"2025-05-27",23.86,24,23.635,23.93,11682500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":346,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-23",23.64,23.768,23.405,23.73,0.98,10164000,{"date":2280,"open":2267,"high":2281,"low":2254,"close":2282,"change":311,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-22",24.030001,23.5,-2.08,13277400,{"date":2286,"open":2287,"high":2288,"low":2269,"close":2267,"change":407,"percent_change":1978,"volume":2289,"transactions":9,"vwap":2267},"2025-05-21",24.08,24.355,15095600,{"date":2291,"open":2267,"high":2292,"low":2259,"close":2293,"change":328,"percent_change":588,"volume":2294,"transactions":9,"vwap":2293},"2025-05-20",24.19,24.13,16356900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2267,"change":386,"percent_change":1192,"volume":2300,"transactions":9,"vwap":2267},"2025-05-19",24.22,24.27,23.88,22180000,{"date":2302,"open":2303,"high":2304,"low":2246,"close":2305,"change":717,"percent_change":1145,"volume":2306,"transactions":9,"vwap":2305},"2025-05-16",24.02,24.23,24.18,20725200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2299,"change":1671,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2299},"2025-05-15",23.43,23.995,23.32,2.93,18331200,{"date":2315,"open":2261,"high":2316,"low":2317,"close":2318,"change":1053,"percent_change":1884,"volume":2319,"transactions":9,"vwap":2318},"2025-05-14",23.569,23.09,23.2,13383200,{"date":2321,"open":2246,"high":2267,"low":2282,"close":2322,"change":146,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-13",23.66,-1.42,17777300,{"date":2326,"open":2327,"high":2328,"low":2246,"close":2267,"change":205,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2267},"2025-05-12",24.26,24.61,-1.8,15042200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":397,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-09",24.049999,24.5,24.01,24.44,1.58,24395100,{"date":2340,"open":2334,"high":182,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-08",23.97,24.059999,0.95,4.11,33046700,{"date":2347,"open":2252,"high":2348,"low":2349,"close":2350,"change":1053,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-07",23.625,23.0049992,23.11,-1.95,36329100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":535,"percent_change":1539,"volume":2359,"transactions":9,"vwap":2358},"2025-05-06",23.48,23.695,23.37,23.57,15082400,{"date":2361,"open":2260,"high":2362,"low":2363,"close":2273,"change":146,"percent_change":2323,"volume":2364,"transactions":9,"vwap":2273},"2025-05-05",23.98,23.415,23279500,{"date":2366,"open":2342,"high":2367,"low":2241,"close":2362,"change":542,"percent_change":236,"volume":2368,"transactions":9,"vwap":2362},"2025-05-02",24.2,14097700,{"date":2370,"open":2240,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2199,"volume":2375,"transactions":9,"vwap":2373},"2025-05-01",24.040001,23.16,23.96,0.36,15132800,{"date":2377,"open":2282,"high":2378,"low":2379,"close":2380,"change":300,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-04-30",23.72,23.185,23.6,0.94,15990400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":635,"percent_change":155,"volume":2389,"transactions":9,"vwap":2388},"2025-04-29",22.98,23.44,22.6,23.38,13526300,{"date":2391,"open":2385,"high":2392,"low":2393,"close":2350,"change":1150,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2350},"2025-04-28",23.23,22.9,0.43,12011900,{"date":2397,"open":2398,"high":2247,"low":2399,"close":2400,"change":560,"percent_change":907,"volume":2401,"transactions":9,"vwap":2400},"2025-04-25",22.88,22.385,23.01,22249600,{"date":2403,"open":2404,"high":2405,"low":2039,"close":2406,"change":263,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-04-24",22.92,22.94,22.75,-0.83,15417600,{"date":186,"open":2410,"high":2411,"low":2016,"close":2405,"change":2412,"percent_change":449,"volume":2413,"transactions":9,"vwap":2405},22.965,23.19,-0.025,13015000]