[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPT":3,"homepage-market-summary":34,"stock-historical-MPT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPT","2026-10-06",{"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},"Medical Properties Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Medical Properties Trust Inc acquires and develops net-leased healthcare facilities. Its investments in healthcare real estate, other loans, and any investments in tenants are considered a single reportable segment. Its business strategy is to acquire and develop healthcare facilities and lease the facilities to healthcare operating companies under long-term net leases, which require the tenant to bear of the costs associated with the property. The group's geographic areas are the United States, the United Kingdom, and All other countries.","121","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},10.9091,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},3.3,3.31,3.34,3.24,-0.01,-0.3,11485171.571302,40376,3.2797,6.47,3.205,7052363.1786384685,2.9,175,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":33,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7052363,1234163556.261732,-35.42,"2026-01-27",[186,187,194,205,215,225,236,246,256,263,270,278,287,295,304,313,321,330,338,348,357,367,376,383,392,403,413,422,428,435,443,451,458,468,475,481,488,496,503,509,515,524,535,545,553,561,570,577,585,594,603,612,620,628,634,643,649,654,661,667,673,681,686,690,694,698,703,706,711,715,720,726,732,737,742,747,752,758,763,769,774,781,788,793,797,802,808,813,816,822,827,833,839,843,848,854,859,863,868,872,878,881,886,890,897,903,909,912,916,921,927,931,935,938,943,948,952,956,960,964,967,970,974,977,981,985,989,993,996,1000,1003,1007,1011,1015,1019,1022,1025,1028,1032,1036,1041,1045,1048,1052,1056,1061,1069,1074,1080,1086,1091,1099,1107,1114,1120,1122,1129,1135,1142,1148,1152,1157,1164,1168,1172,1178,1182,1186,1190,1193,1197,1201,1204,1208,1212],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":23,"high":189,"low":30,"close":21,"change":156,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",3.35,1.22,12540648.600034,30867,3.3069,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.4,3.44,3.25,3.27,-0.1,-2.97,13823690.824285,39826,3.3276,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",3.46,3.33,3.37,-0.09,-2.6,12555323.796518,30225,3.3695,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",3.55,3.56,3.45,-0.05,-1.42,10299158.159864,32606,3.4827,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",3.5,3.6,3.485,3.51,0.01,0.29,11587029.4293,28377,3.5267,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",3.546,3.59,3.49,-0.07,-1.96,8761276.437898,30121,3.5212,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",3.57,3.62,3.54,-0.03,-0.83,6799036.006024,23946,3.5746,{"date":257,"open":228,"high":258,"low":218,"close":228,"change":231,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.64,0.28,8956695.630579,24260,3.5977,{"date":264,"open":249,"high":265,"low":250,"close":239,"change":220,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",3.63,-1.37,8677677.830639,32612,3.5711,{"date":271,"open":272,"high":273,"low":218,"close":258,"change":24,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",3.66,3.665,-0.27,9314487.867358,30486,3.6092,{"date":279,"open":219,"high":280,"low":197,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",3.68,3.65,0.25,7.35,14176883.380779,40644,3.5968,{"date":288,"open":249,"high":249,"low":289,"close":196,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",3.36,-0.2,-5.56,20813071.288701,33481,3.415,{"date":296,"open":297,"high":298,"low":217,"close":228,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",3.58,3.7,0.21,6.19,21764321.861843,42199,3.6432,{"date":305,"open":217,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.575,3.39,-0.15,-4.24,15055090.365888,35875,3.4794,{"date":314,"open":228,"high":315,"low":230,"close":250,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",3.605,-0.04,-1.12,8565714.038391,27996,3.5335,{"date":322,"open":323,"high":258,"low":324,"close":297,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",3.585,3.555,-0.06,-1.65,11323854.700259,36937,3.594,{"date":331,"open":332,"high":333,"low":258,"close":258,"change":251,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.69,3.745,-0.82,12019939.395325,33717,3.6949,{"date":339,"open":340,"high":341,"low":272,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",3.78,3.805,3.67,-0.23,-5.9,10702353.153205,33363,3.7034,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":210,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",3.99,3.86,3.9,-2.26,10333049.443001,27954,3.9108,{"date":358,"open":359,"high":360,"low":361,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",4,4.01,3.945,-0.02,-0.5,10380742.407311,26873,3.9786,{"date":368,"open":369,"high":370,"low":371,"close":360,"change":251,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",4.04,4.08,3.96,-0.74,7246913.326227,24984,4.0089,{"date":377,"open":378,"high":378,"low":350,"close":369,"change":362,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",4.1,-0.49,8872072.390957,17807,4.0326,{"date":384,"open":370,"high":385,"low":386,"close":387,"change":388,"percent_change":92,"volume":389,"transactions":390,"vwap":391},"2026-09-02",4.14,4.02,4.06,0.03,5947429.48829,22920,4.0799,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",3.93,4.085,3.8901,4.03,0.06,1.51,10752104.9172,33147,4.0254,{"date":404,"open":395,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",4.095,3.935,3.97,-0.12,-2.93,12210658.008061,28877,3.9734,{"date":414,"open":415,"high":416,"low":369,"close":417,"change":398,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",4.05,4.13,4.09,1.49,5453367.884878,35349,4.0899,{"date":423,"open":370,"high":417,"low":386,"close":397,"change":220,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",-1.23,6471716.860291,19184,4.0449,{"date":429,"open":370,"high":430,"low":370,"close":370,"change":251,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4.145,-0.73,3831377.556704,19416,4.1064,{"date":436,"open":416,"high":437,"low":387,"close":438,"change":24,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",4.165,4.11,-0.24,8849340.948527,21863,4.1091,{"date":444,"open":378,"high":445,"low":387,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",4.16,4.12,0,6720400.826052,24524,4.1175,{"date":452,"open":370,"high":453,"low":415,"close":446,"change":156,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",4.17,0.98,6233616.893702,22665,4.1158,{"date":459,"open":460,"high":461,"low":462,"close":370,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",4.15,4.18,4.07,-0.08,-1.92,6106258.776726,23872,4.124,{"date":469,"open":397,"high":470,"low":397,"close":445,"change":86,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",4.195,3.48,8156288.734601,23452,4.1429,{"date":476,"open":369,"high":477,"low":371,"close":386,"change":251,"percent_change":372,"volume":478,"transactions":479,"vwap":480},"2026-08-18",4.065,8258616.942043,25967,4.0083,{"date":482,"open":385,"high":437,"low":369,"close":415,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",-0.13,-3.11,6654598.788414,26785,4.0709,{"date":489,"open":490,"high":491,"low":416,"close":461,"change":362,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",4.2,4.24,-0.48,7045108.359178,26092,4.1797,{"date":497,"open":397,"high":498,"low":397,"close":490,"change":499,"percent_change":298,"volume":500,"transactions":501,"vwap":502},"2026-08-13",4.23,0.15,9994458.342165,29200,4.1494,{"date":504,"open":369,"high":370,"low":350,"close":415,"change":388,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",0.75,8767021.981349,36307,4.0462,{"date":510,"open":445,"high":490,"low":360,"close":386,"change":483,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",-3.13,15969962.064935,42372,4.1081,{"date":516,"open":517,"high":518,"low":360,"close":460,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",4.5,4.53,-0.55,-11.7,28004871.179815,62065,4.1538,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",4.61,4.725,4.58,4.7,0.1,2.17,5174290.03506,22896,4.6659,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":325,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",4.69,4.705,4.59,4.6,-1.29,3839282.790471,14465,4.6299,{"date":546,"open":547,"high":548,"low":539,"close":549,"change":231,"percent_change":93,"volume":550,"transactions":551,"vwap":552},"2026-08-05",4.65,4.67,4.66,2811478.862175,13865,4.6319,{"date":554,"open":555,"high":548,"low":556,"close":547,"change":398,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",4.57,4.54,1.31,5467156.999159,26582,4.6203,{"date":562,"open":563,"high":564,"low":565,"close":539,"change":316,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",4.63,4.64,4.555,-0.86,5452054.806982,19571,4.5843,{"date":571,"open":548,"high":572,"low":555,"close":563,"change":325,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",4.695,-1.28,5340213.221983,22251,4.6109,{"date":578,"open":579,"high":580,"low":548,"close":537,"change":325,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",4.75,4.78,-1.26,6293392.393828,19814,4.697,{"date":586,"open":587,"high":588,"low":589,"close":579,"change":463,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",4.82,4.84,4.715,-1.66,3955192.608609,14943,4.7754,{"date":595,"open":596,"high":597,"low":598,"close":596,"change":156,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",4.83,4.855,4.765,0.84,3937971.260384,15544,4.8061,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":220,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",4.81,4.925,4.79,-1.03,5551249.538465,17411,4.8456,{"date":613,"open":605,"high":614,"low":615,"close":588,"change":156,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",4.88,4.805,0.83,4405007.027002,16675,4.8407,{"date":621,"open":605,"high":614,"low":622,"close":623,"change":24,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",4.766,4.8,-0.21,3476429.661906,12882,4.8138,{"date":629,"open":614,"high":606,"low":630,"close":605,"change":325,"percent_change":424,"volume":631,"transactions":632,"vwap":633},"2026-07-22",4.795,4208408.447027,15364,4.834,{"date":635,"open":636,"high":614,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",4.76,4.87,0.12,2.53,5459444.319969,14542,4.8461,{"date":644,"open":579,"high":623,"low":645,"close":579,"change":447,"percent_change":447,"volume":646,"transactions":647,"vwap":648},"2026-07-20",4.71,4016283.830093,17168,4.7482,{"date":650,"open":607,"high":651,"low":645,"close":579,"change":241,"percent_change":652,"volume":653,"transactions":9,"vwap":579},"2026-07-17",4.85,-1.45,3907900,{"date":655,"open":579,"high":656,"low":657,"close":587,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":587},"2026-07-16",4.91,4.73,0.13,2.77,5573100,{"date":662,"open":663,"high":580,"low":663,"close":537,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":537},"2026-07-15",4.62,0.08,1.74,7107300,{"date":668,"open":669,"high":663,"low":670,"close":526,"change":638,"percent_change":671,"volume":672,"transactions":9,"vwap":526},"2026-07-14",4.48,4.43,2.67,8304000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":362,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-13",4.55,4.56,4.44,4.49,-0.44,7556300,{"date":682,"open":540,"high":563,"low":683,"close":684,"change":210,"percent_change":242,"volume":685,"transactions":9,"vwap":684},"2026-07-10",4.45,4.51,5017400,{"date":687,"open":517,"high":547,"low":678,"close":540,"change":638,"percent_change":688,"volume":689,"transactions":9,"vwap":540},"2026-07-09",2.68,5807900,{"date":691,"open":676,"high":528,"low":683,"close":669,"change":463,"percent_change":692,"volume":693,"transactions":9,"vwap":669},"2026-07-08",-1.75,6340800,{"date":695,"open":563,"high":548,"low":675,"close":676,"change":220,"percent_change":696,"volume":697,"transactions":9,"vwap":676},"2026-07-07",-1.08,5117900,{"date":699,"open":539,"high":547,"low":555,"close":526,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":526},"2026-07-06",0.02,0.44,4450700,{"date":704,"open":549,"high":537,"low":528,"close":539,"change":447,"percent_change":447,"volume":705,"transactions":9,"vwap":539},"2026-07-02",4063300,{"date":707,"open":549,"high":708,"low":675,"close":539,"change":251,"percent_change":709,"volume":710,"transactions":9,"vwap":539},"2026-07-01",4.68,-0.65,6619600,{"date":712,"open":528,"high":537,"low":713,"close":663,"change":447,"percent_change":447,"volume":714,"transactions":9,"vwap":663},"2026-06-30",4.52,6168900,{"date":716,"open":518,"high":563,"low":670,"close":663,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":663},"2026-06-29",0.09,1.99,8229300,{"date":721,"open":722,"high":556,"low":723,"close":518,"change":724,"percent_change":385,"volume":725,"transactions":9,"vwap":518},"2026-06-26",4.37,4.29,0.18,8971300,{"date":727,"open":683,"high":669,"low":728,"close":729,"change":200,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-25",4.33,4.35,-2.25,8991200,{"date":733,"open":518,"high":555,"low":734,"close":683,"change":325,"percent_change":735,"volume":736,"transactions":9,"vwap":683},"2026-06-24",4.41,-1.33,5828200,{"date":738,"open":739,"high":539,"low":683,"close":684,"change":388,"percent_change":740,"volume":741,"transactions":9,"vwap":684},"2026-06-23",4.47,0.67,7495700,{"date":743,"open":713,"high":556,"low":744,"close":669,"change":220,"percent_change":745,"volume":746,"transactions":9,"vwap":669},"2026-06-22",4.46,-1.1,8762200,{"date":748,"open":547,"high":749,"low":713,"close":518,"change":624,"percent_change":750,"volume":751,"transactions":9,"vwap":518},"2026-06-18",4.72,-4.43,11076600,{"date":753,"open":651,"high":656,"low":749,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",4.74,-0.11,-2.27,9402200,{"date":759,"open":760,"high":656,"low":596,"close":651,"change":251,"percent_change":761,"volume":762,"transactions":9,"vwap":651},"2026-06-16",4.86,-0.61,6642800,{"date":764,"open":765,"high":766,"low":651,"close":614,"change":463,"percent_change":767,"volume":768,"transactions":9,"vwap":614},"2026-06-15",4.96,4.99,-1.61,7827500,{"date":770,"open":766,"high":771,"low":772,"close":765,"change":24,"percent_change":290,"volume":773,"transactions":9,"vwap":765},"2026-06-12",5.01,4.92,4777900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":24,"percent_change":290,"volume":780,"transactions":9,"vwap":779},"2026-06-11",5,5.03,4.94,4.97,3919100,{"date":782,"open":783,"high":784,"low":779,"close":785,"change":325,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-10",5.04,5.09,4.98,-1.19,5793400,{"date":789,"open":772,"high":790,"low":656,"close":783,"change":638,"percent_change":791,"volume":792,"transactions":9,"vwap":783},"2026-06-09",5.05,2.44,6598400,{"date":794,"open":778,"high":765,"low":760,"close":772,"change":325,"percent_change":795,"volume":796,"transactions":9,"vwap":772},"2026-06-08",-1.2,5733400,{"date":798,"open":778,"high":799,"low":778,"close":785,"change":251,"percent_change":800,"volume":801,"transactions":9,"vwap":785},"2026-06-05",5.02,-0.6,4985000,{"date":803,"open":776,"high":804,"low":805,"close":771,"change":398,"percent_change":806,"volume":807,"transactions":9,"vwap":771},"2026-06-04",5.06,4.93,1.21,4573800,{"date":809,"open":785,"high":771,"low":810,"close":810,"change":362,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-03",4.95,-0.4,4589500,{"date":814,"open":776,"high":790,"low":779,"close":779,"change":362,"percent_change":811,"volume":815,"transactions":9,"vwap":779},"2026-06-02",3919700,{"date":817,"open":818,"high":819,"low":766,"close":766,"change":408,"percent_change":820,"volume":821,"transactions":9,"vwap":766},"2026-06-01",5.08,5.11,-2.35,7151200,{"date":823,"open":824,"high":824,"low":783,"close":819,"change":362,"percent_change":825,"volume":826,"transactions":9,"vwap":819},"2026-05-29",5.14,-0.39,7462500,{"date":828,"open":829,"high":830,"low":784,"close":831,"change":362,"percent_change":825,"volume":832,"transactions":9,"vwap":831},"2026-05-28",5.1,5.21,5.13,3237700,{"date":834,"open":790,"high":835,"low":783,"close":836,"change":530,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-27",5.28,5.15,1.98,6073800,{"date":840,"open":829,"high":819,"low":783,"close":790,"change":251,"percent_change":841,"volume":842,"transactions":9,"vwap":790},"2026-05-26",-0.59,4403500,{"date":844,"open":845,"high":845,"low":804,"close":818,"change":463,"percent_change":846,"volume":847,"transactions":9,"vwap":818},"2026-05-22",5.18,-1.55,3584500,{"date":849,"open":819,"high":850,"low":790,"close":851,"change":852,"percent_change":454,"volume":853,"transactions":9,"vwap":851},"2026-05-21",5.2,5.16,0.05,3447200,{"date":855,"open":783,"high":819,"low":785,"close":819,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":819},"2026-05-20",0.11,2.2,6399000,{"date":860,"open":829,"high":829,"low":785,"close":776,"change":463,"percent_change":861,"volume":862,"transactions":9,"vwap":776},"2026-05-19",-1.57,3904300,{"date":864,"open":771,"high":865,"low":771,"close":818,"change":388,"percent_change":866,"volume":867,"transactions":9,"vwap":818},"2026-05-18",5.12,0.59,3706600,{"date":869,"open":845,"high":850,"low":779,"close":790,"change":483,"percent_change":870,"volume":871,"transactions":9,"vwap":790},"2026-05-15",-2.51,6078100,{"date":873,"open":874,"high":875,"low":824,"close":845,"change":717,"percent_change":876,"volume":877,"transactions":9,"vwap":845},"2026-05-14",5.17,5.26,1.77,4322000,{"date":879,"open":784,"high":874,"low":804,"close":784,"change":362,"percent_change":825,"volume":880,"transactions":9,"vwap":784},"2026-05-13",3974200,{"date":882,"open":777,"high":831,"low":771,"close":819,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":819},"2026-05-12",0.07,1.39,7941300,{"date":887,"open":830,"high":888,"low":777,"close":783,"change":483,"percent_change":870,"volume":889,"transactions":9,"vwap":783},"2026-05-11",5.25,5099900,{"date":891,"open":892,"high":893,"low":865,"close":874,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":874},"2026-05-08",5.35,5.37,-0.16,-3,5885600,{"date":898,"open":899,"high":892,"low":845,"close":900,"change":530,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-07",5.24,5.33,1.91,9556000,{"date":904,"open":818,"high":899,"low":818,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-06",5.23,0.2,3.98,6097100,{"date":910,"open":810,"high":818,"low":810,"close":777,"change":398,"percent_change":806,"volume":911,"transactions":9,"vwap":777},"2026-05-05",4671400,{"date":913,"open":790,"high":819,"low":778,"close":779,"change":463,"percent_change":914,"volume":915,"transactions":9,"vwap":779},"2026-05-04",-1.58,5638800,{"date":917,"open":778,"high":829,"low":918,"close":790,"change":856,"percent_change":919,"volume":920,"transactions":9,"vwap":790},"2026-05-01",4.9,2.23,8453600,{"date":922,"open":851,"high":923,"low":760,"close":778,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":778},"2026-04-30",5.32,-0.19,-3.7,11098700,{"date":928,"open":824,"high":899,"low":819,"close":831,"change":316,"percent_change":929,"volume":930,"transactions":9,"vwap":831},"2026-04-29",-0.77,5031700,{"date":932,"open":836,"high":830,"low":831,"close":874,"change":156,"percent_change":933,"volume":934,"transactions":9,"vwap":874},"2026-04-28",0.78,3713500,{"date":936,"open":831,"high":845,"low":865,"close":831,"change":24,"percent_change":924,"volume":937,"transactions":9,"vwap":831},"2026-04-27",3770800,{"date":939,"open":845,"high":940,"low":865,"close":824,"change":241,"percent_change":941,"volume":942,"transactions":9,"vwap":824},"2026-04-24",5.22,-1.34,4309600,{"date":944,"open":830,"high":945,"low":836,"close":830,"change":156,"percent_change":946,"volume":947,"transactions":9,"vwap":830},"2026-04-23",5.3,0.77,4379100,{"date":949,"open":905,"high":945,"low":824,"close":874,"change":251,"percent_change":950,"volume":951,"transactions":9,"vwap":874},"2026-04-22",-0.58,4361300,{"date":953,"open":888,"high":875,"low":836,"close":850,"change":325,"percent_change":954,"volume":955,"transactions":9,"vwap":850},"2026-04-21",-1.14,4580800,{"date":957,"open":850,"high":875,"low":850,"close":875,"change":388,"percent_change":958,"volume":959,"transactions":9,"vwap":875},"2026-04-20",0.57,3565500,{"date":961,"open":830,"high":962,"low":845,"close":905,"change":388,"percent_change":42,"volume":963,"transactions":9,"vwap":905},"2026-04-17",5.27,5324200,{"date":965,"open":799,"high":830,"low":771,"close":850,"change":906,"percent_change":359,"volume":966,"transactions":9,"vwap":850},"2026-04-16",6273800,{"date":968,"open":776,"high":771,"low":805,"close":776,"change":24,"percent_change":290,"volume":969,"transactions":9,"vwap":776},"2026-04-15",4038400,{"date":971,"open":772,"high":799,"low":772,"close":771,"change":883,"percent_change":972,"volume":973,"transactions":9,"vwap":771},"2026-04-14",1.42,3465800,{"date":975,"open":637,"high":765,"low":637,"close":778,"change":447,"percent_change":447,"volume":976,"transactions":9,"vwap":778},"2026-04-13",4666600,{"date":978,"open":651,"high":779,"low":651,"close":778,"change":856,"percent_change":979,"volume":980,"transactions":9,"vwap":778},"2026-04-10",2.28,3742000,{"date":982,"open":579,"high":772,"low":749,"close":596,"change":664,"percent_change":983,"volume":984,"transactions":9,"vwap":596},"2026-04-09",1.68,6022900,{"date":986,"open":580,"high":588,"low":579,"close":579,"change":664,"percent_change":987,"volume":988,"transactions":9,"vwap":579},"2026-04-08",1.71,6224200,{"date":990,"open":676,"high":708,"low":676,"close":548,"change":883,"percent_change":991,"volume":992,"transactions":9,"vwap":548},"2026-04-07",1.52,5723300,{"date":994,"open":526,"high":547,"low":556,"close":540,"change":251,"percent_change":709,"volume":995,"transactions":9,"vwap":540},"2026-04-06",4783500,{"date":997,"open":526,"high":548,"low":555,"close":563,"change":24,"percent_change":998,"volume":999,"transactions":9,"vwap":563},"2026-04-02",-0.22,3939100,{"date":1001,"open":547,"high":537,"low":540,"close":564,"change":231,"percent_change":93,"volume":1002,"transactions":9,"vwap":564},"2026-04-01",5161500,{"date":1004,"open":564,"high":657,"low":526,"close":563,"change":883,"percent_change":1005,"volume":1006,"transactions":9,"vwap":563},"2026-03-31",1.54,6230800,{"date":1008,"open":528,"high":547,"low":518,"close":676,"change":388,"percent_change":1009,"volume":1010,"transactions":9,"vwap":676},"2026-03-30",0.66,5126200,{"date":1012,"open":548,"high":529,"low":518,"close":518,"change":1013,"percent_change":895,"volume":1014,"transactions":9,"vwap":518},"2026-03-27",-0.14,4727400,{"date":1016,"open":663,"high":636,"low":526,"close":548,"change":700,"percent_change":1017,"volume":1018,"transactions":9,"vwap":548},"2026-03-26",0.43,3491800,{"date":1020,"open":663,"high":708,"low":555,"close":547,"change":398,"percent_change":557,"volume":1021,"transactions":9,"vwap":547},"2026-03-25",5698900,{"date":1023,"open":676,"high":564,"low":684,"close":539,"change":388,"percent_change":1009,"volume":1024,"transactions":9,"vwap":539},"2026-03-24",6716600,{"date":1026,"open":555,"high":708,"low":675,"close":676,"change":447,"percent_change":447,"volume":1027,"transactions":9,"vwap":676},"2026-03-23",6037200,{"date":1029,"open":529,"high":657,"low":518,"close":676,"change":308,"percent_change":1030,"volume":1031,"transactions":9,"vwap":676},"2026-03-20",-3.18,11451900,{"date":1033,"open":607,"high":607,"low":526,"close":645,"change":210,"percent_change":1034,"volume":1035,"transactions":9,"vwap":645},"2026-03-19",-1.88,8436900,{"date":1037,"open":596,"high":918,"low":1038,"close":623,"change":251,"percent_change":1039,"volume":1040,"transactions":9,"vwap":623},"2026-03-18",4.77,-0.62,4202200,{"date":1042,"open":637,"high":805,"low":623,"close":596,"change":852,"percent_change":1043,"volume":1044,"transactions":9,"vwap":596},"2026-03-17",1.05,4737500,{"date":1046,"open":605,"high":772,"low":579,"close":580,"change":24,"percent_change":624,"volume":1047,"transactions":9,"vwap":580},"2026-03-16",5652200,{"date":1049,"open":790,"high":824,"low":580,"close":607,"change":998,"percent_change":1050,"volume":1051,"transactions":9,"vwap":607},"2026-03-13",-4.39,10031700,{"date":1053,"open":605,"high":850,"low":1038,"close":771,"change":664,"percent_change":1054,"volume":1055,"transactions":9,"vwap":771},"2026-03-12",1.62,15388100,{"date":1057,"open":923,"high":923,"low":587,"close":805,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":805},"2026-03-11",-0.43,-8.02,15694500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":308,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-10",5.51,5.54,5.34,5.36,-2.72,6805900,{"date":1070,"open":1071,"high":1064,"low":900,"close":1063,"change":156,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1063},"2026-03-09",5.4,0.73,4551700,{"date":1075,"open":1076,"high":1063,"low":1077,"close":1078,"change":251,"percent_change":519,"volume":1079,"transactions":9,"vwap":1078},"2026-03-06",5.48,5.42,5.47,4633800,{"date":1081,"open":1076,"high":1082,"low":1083,"close":1084,"change":447,"percent_change":447,"volume":1085,"transactions":9,"vwap":1084},"2026-03-05",5.56,5.43,5.5,4127200,{"date":1087,"open":1064,"high":1088,"low":1084,"close":1084,"change":220,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1084},"2026-03-04",5.6,-0.9,3720800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":200,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-03",5.53,5.66,5.45,5.55,-1.77,6485000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":755,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-02",5.7,5.72,5.62,5.65,-1.91,5953800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":220,"percent_change":566,"volume":1113,"transactions":9,"vwap":1112},"2026-02-27",5.77,5.92,5.74,5.76,8654800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":852,"percent_change":136,"volume":1119,"transactions":9,"vwap":1117},"2026-02-26",5.78,5.81,5.71,4303800,{"date":1121,"open":1101,"high":1109,"low":1104,"close":1112,"change":398,"percent_change":1043,"volume":1002,"transactions":9,"vwap":1112},"2026-02-25",{"date":1123,"open":1124,"high":1125,"low":1126,"close":1101,"change":463,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1101},"2026-02-24",5.8,5.88,5.67,-1.38,6222000,{"date":1130,"open":1131,"high":1132,"low":1088,"close":1116,"change":638,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1116},"2026-02-23",5.61,5.79,2.12,6526400,{"date":1136,"open":1137,"high":1138,"low":1103,"close":1094,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1094},"2026-02-20",6,6.04,-0.36,-5.98,9276000,{"date":1143,"open":1124,"high":29,"low":1101,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-19",6.02,0.65,12.1,24042500,{"date":1149,"open":1083,"high":1150,"low":1065,"close":893,"change":325,"percent_change":745,"volume":1151,"transactions":9,"vwap":893},"2026-02-18",5.46,5930200,{"date":1153,"open":1076,"high":1154,"low":893,"close":1083,"change":24,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1083},"2026-02-17",5.49,-0.18,4526800,{"date":1158,"open":1159,"high":1160,"low":1077,"close":1161,"change":408,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-13",5.57,5.64,5.44,-2.16,4674400,{"date":1165,"open":1101,"high":1116,"low":1096,"close":1082,"change":1013,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1082},"2026-02-12",-2.46,4965800,{"date":1169,"open":1131,"high":1111,"low":1170,"close":1101,"change":664,"percent_change":972,"volume":1171,"transactions":9,"vwap":1101},"2026-02-11",5.58,8106400,{"date":1173,"open":1150,"high":1174,"low":1161,"close":1103,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1103},"2026-02-10",5.63,0.16,2.93,6471600,{"date":1179,"open":1066,"high":1150,"low":945,"close":1150,"change":530,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1150},"2026-02-09",1.87,4109600,{"date":1183,"open":945,"high":1184,"low":875,"close":1066,"change":664,"percent_change":991,"volume":1185,"transactions":9,"vwap":1066},"2026-02-06",5.39,4736100,{"date":1187,"open":945,"high":900,"low":874,"close":835,"change":156,"percent_change":1188,"volume":1189,"transactions":9,"vwap":835},"2026-02-05",0.76,5597700,{"date":1191,"open":850,"high":892,"low":851,"close":899,"change":156,"percent_change":946,"volume":1192,"transactions":9,"vwap":899},"2026-02-04",6722100,{"date":1194,"open":830,"high":899,"low":783,"close":850,"change":398,"percent_change":1195,"volume":1196,"transactions":9,"vwap":850},"2026-02-03",1.17,6737700,{"date":1198,"open":766,"high":851,"low":656,"close":824,"change":638,"percent_change":1199,"volume":1200,"transactions":9,"vwap":824},"2026-02-02",2.39,5200100,{"date":1202,"open":776,"high":818,"low":810,"close":799,"change":251,"percent_change":841,"volume":1203,"transactions":9,"vwap":799},"2026-01-30",8025300,{"date":1205,"open":1206,"high":818,"low":805,"close":790,"change":852,"percent_change":178,"volume":1207,"transactions":9,"vwap":790},"2026-01-29",5.07,7066100,{"date":1209,"open":784,"high":836,"low":776,"close":776,"change":755,"percent_change":1210,"volume":1211,"transactions":9,"vwap":776},"2026-01-28",-2.15,6541100,{"date":184,"open":790,"high":851,"low":771,"close":819,"change":398,"percent_change":1213,"volume":1214,"transactions":9,"vwap":819},1.19,4377300]