[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MWH":3,"homepage-market-summary":30,"stock-historical-MWH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MWH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"SOLV Energy, Inc. Class A Common Stock","Nasdaq",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","SOLV Energy Inc is a provider of infrastructure services to the power industry, including engineering, procurement, construction, testing, commissioning, operations, maintenance and repowering. It specializes in designing, building and maintaining utility-scale solar and battery storage projects and related T&D infrastructure. The company's projects include: The Eldorado Solar Project, Gravel Pit Solar Project, and Vikings Solar-plus-Storage Project. It operates in one reportable segment which derives revenue through providing EPC, O&M and Development services throughout the Unites Sates. The company derives maximum of revenue from its EPC contracts.","San Diego, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.52,25.23,27.11,25.17,25.09,1.43,5.7,1006548.88832,14095,26.5001,48.4,23.36,1601262.7968029024,12.6,164,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1601263,262607098.675676,-13.53,"2026-02-11",[182,183,192,203,213,224,235,246,256,267,278,288,299,309,320,330,338,348,359,370,380,391,401,410,420,430,441,451,461,470,479,489,499,510,520,531,542,553,564,574,585,596,606,616,626,636,646,656,665,675,684,695,705,716,725,735,746,754,760,765,772,780,784,792,798,806,815,824,833,842,851,860,869,877,885,893,902,909,918,926,935,942,951,959,967,976,984,993,1000,1007,1016,1025,1033,1042,1051,1059,1068,1076,1083,1091,1100,1109,1117,1126,1135,1143,1151,1159,1167,1175,1184,1192,1200,1209,1217,1224,1232,1240,1248,1256,1264,1269,1277,1285,1292,1300,1307,1314,1323,1331,1336,1344,1349,1354,1362,1370,1377,1384,1390,1396,1401,1406,1414,1418,1424,1429,1437,1445,1451,1458,1463,1470,1478,1484,1492,1498,1506,1511,1517,1524,1531,1538,1543,1551],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",25.32,24.64,-0.16,-0.63,1242325.333465,17141,25.0481,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",25.44,25.86,24.92,25.25,0.62,2.52,949479.305988,11921,25.2751,{"date":204,"open":205,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",24.04,24.76,24.63,0.61,2.54,1824175.169319,16506,24.452,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",24.34,24.81,23.87,24.02,-0.21,-0.87,2112773.049328,22489,24.1448,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",24.09,24.56,23.64,24.23,0.42,1.76,1731753.865953,17159,24.177,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.89,25.13,23.53,23.81,-1.39,-5.52,1336689.890345,14328,23.8841,{"date":247,"open":248,"high":249,"low":196,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",25.22,25.69,25.2,0.15,0.6,1381132.116144,14444,25.2037,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",25,25.31,24.4,25.05,-0.4,-1.57,867261.471142,14192,25.0508,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",26.09,26.23,25.29,25.45,-1.02,-3.85,719263.500862,12696,25.6343,{"date":279,"open":17,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",27.37,26.13,26.47,-0.42,-1.56,975031.440666,17355,26.4965,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",26.74,27.43,26.17,26.89,0.43,1.63,1209550.652374,21329,26.9291,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":88,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",25.8,26.59,25.6,26.46,2.88,1622971.486329,12683,26.3226,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",26.84,27.18,25.455,25.72,-0.27,-1.04,659409.563321,11206,25.8764,{"date":321,"open":322,"high":323,"low":197,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",25.77,26.365,25.99,0.28,1.09,1751085.658834,19937,25.7696,{"date":331,"open":258,"high":332,"low":258,"close":333,"change":127,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",26.065,25.71,1.86,1827637.296475,21589,25.5859,{"date":339,"open":340,"high":341,"low":227,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",25.15,25.9,25.24,-0.76,-2.92,1144464.83761,17976,25.3343,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",24.91,26.62,24.7539,26,1.5,6.12,2518541.230063,21949,25.8707,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",24.45,25.34,24.295,24.5,-0.59,-2.35,1371757.478665,14997,24.6269,{"date":371,"open":372,"high":373,"low":374,"close":19,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",25.46,26.26,24.985,-0.57,-2.22,1152874.653183,16520,25.1881,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",25.55,26.42,25.4,25.66,0.39,1.54,1569641.298011,18396,25.9185,{"date":392,"open":393,"high":384,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",24.61,24.4501,25.27,0.59,2.39,835995.015541,13553,25.2254,{"date":402,"open":403,"high":271,"low":404,"close":405,"change":137,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",24.65,23.93,24.68,1.9,1045917.935311,15222,24.7872,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":260},"2026-09-02",24.78,25.33,24,24.22,-0.56,-2.26,1852728.691824,22397,{"date":421,"open":422,"high":423,"low":424,"close":412,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",25.21,25.62,24.55,-0.74,-2.9,2485088.762085,27612,24.8303,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",26.1,26.54,25.35,25.52,-0.77,-2.93,1677410.508761,15779,25.5445,{"date":442,"open":443,"high":444,"low":373,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",28,28.3345,26.29,-1.85,-6.57,1030386.392332,15281,26.7251,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":172,"volume":458,"transactions":459,"vwap":460},"2026-08-27",28.79,28.93,28.1,28.14,-0.2,952886.675938,13888,28.3812,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":251,"percent_change":102,"volume":467,"transactions":468,"vwap":469},"2026-08-26",27.87,28.66,27.45,28.34,920697.736085,12485,28.1213,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":251,"percent_change":102,"volume":476,"transactions":477,"vwap":478},"2026-08-25",28.69,28.96,27.77,28.19,1059625.491157,20760,28.2321,{"date":480,"open":443,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",28.35,27.1275,28.04,-0.3,-1.06,1583943.158141,19425,27.9144,{"date":490,"open":491,"high":492,"low":493,"close":466,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",29.06,29.065,27.045,-0.58,-2.01,2710398.74132,28158,28.1625,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",28.6,29.35,27.36,28.92,-1.05,-3.5,5924358.637761,53157,28.5277,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":484,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",30.31,31.085,29.36,29.97,-0.99,1465456.299356,20524,30.1434,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",31,31.145,29.93,30.27,-1.28,-4.06,1514166.639313,22271,30.3966,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",32.22,32.68,30.83,31.55,-0.45,-1.41,2210725.915357,29555,31.3704,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",33.04,33.32,31.025,32,-0.73,-2.23,2032695.171783,29700,31.7911,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",31.79,33.36,30.69,32.73,2.64,8.77,3323142.002814,38374,32.6556,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":188,"volume":571,"transactions":572,"vwap":573},"2026-08-12",30.9,31.18,29.76,30.09,-0.19,1693785.406178,24472,30.1744,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",29,30.89,28.74,30.28,1.6,5.58,1588335.342951,25406,30.3338,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",29.53,29.7,28.54,28.68,-0.35,-1.21,1456145.20897,18369,28.8074,{"date":597,"open":475,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",29.23,27.34,29.03,1.37,4.95,1261487.040471,20473,28.7115,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":570,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",27.57,28.62,27.15,27.66,-0.68,748795.23346,14735,27.6638,{"date":617,"open":618,"high":491,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",29.01,27.82,27.85,-0.95,-3.3,1130142.615773,16219,28.1895,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":485,"volume":633,"transactions":634,"vwap":635},"2026-08-04",29.92,30.24,28.7,28.8,-0.31,1642921.756868,22765,29.2032,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":397,"volume":643,"transactions":644,"vwap":645},"2026-08-03",27.91,29.77,27.86,29.11,0.68,1424252.611415,20504,29.1076,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":53,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",28.18,28.81,27.44,28.43,1.75,4669221.342894,29625,28.4181,{"date":657,"open":18,"high":443,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",25.1575,27.94,4.08,17.1,2704173.523957,33323,27.3251,{"date":666,"open":382,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",25.695,23.83,23.86,-1.6,-6.28,1429668.60967,21896,24.5267,{"date":676,"open":650,"high":677,"low":678,"close":372,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",27.535,25.12,-2.6,-9.27,1778545.548139,25631,25.5966,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",27.27,28.28,27.03,28.06,0.79,2.9,1846601.166559,24836,27.7911,{"date":696,"open":697,"high":698,"low":699,"close":686,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",30.15,30.16,26.93,-2.655,-8.87,2719818.314998,30509,27.5541,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",28.83,30.05,28.82,29.925,0.955,3.3,1659495.25081,22257,29.6927,{"date":717,"open":466,"high":718,"low":719,"close":720,"change":294,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",29.26,28.31,28.97,1.51,874516.813166,12586,28.8803,{"date":726,"open":727,"high":728,"low":729,"close":589,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",28.03,28.85,27.5,0.56,2,1252245.613985,19301,28.4608,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",28.5,29.24,27.355,27.98,-0.43,-1.51,1795250.314136,22139,27.9666,{"date":747,"open":472,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",29.64,28.12,28.41,-0.33,-1.15,6760800,{"date":755,"open":756,"high":588,"low":757,"close":578,"change":273,"percent_change":758,"volume":759,"transactions":9,"vwap":578},"2026-07-16",29.13,28.39,-3.43,2322100,{"date":761,"open":525,"high":762,"low":587,"close":568,"change":763,"percent_change":712,"volume":764,"transactions":9,"vwap":568},"2026-07-15",31.3,0.95,3571300,{"date":766,"open":767,"high":707,"low":768,"close":649,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":649},"2026-07-14",27.92,27.48,1.49,5.45,1211200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":670,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-13",28.51,29.02,27.08,27.32,-5.53,1936900,{"date":781,"open":750,"high":641,"low":455,"close":504,"change":53,"percent_change":782,"volume":783,"transactions":9,"vwap":504},"2026-07-10",1.72,1106400,{"date":785,"open":786,"high":787,"low":788,"close":651,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":651},"2026-07-09",29.31,30.4,28.2,-0.54,-1.86,1259700,{"date":793,"open":737,"high":794,"low":795,"close":720,"change":796,"percent_change":219,"volume":797,"transactions":9,"vwap":720},"2026-07-08",29.72,27.67,-0.06,1895600,{"date":799,"open":800,"high":801,"low":737,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",30.41,31.49,29.030001,-2.31,-7.37,2305300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",30.35,33.0099983,30.33,31.34,0.89,2.92,1717500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",31.71,32.13,30.049999,30.45,-1.07,-3.39,2782600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",33.46,33.62,31.24,31.52,-2.53,-7.43,3315200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",35.43,35.61,33.040001,34.049999,-1.3,-3.68,2093200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",35.19,36.18,34.07,35.35,-0.49,-1.37,3056300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",35.79,37.44,35.36,35.84,-1,-2.71,5506800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",35.2,37.21,34.6,36.84,2.38,6.91,2413100,{"date":870,"open":871,"high":872,"low":817,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",32.57,34.93,34.46,1.83,5.61,1729300,{"date":878,"open":879,"high":880,"low":817,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",32.78,33.79,32.63,-1.83,-5.31,1253200,{"date":886,"open":887,"high":888,"low":889,"close":873,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":873},"2026-06-22",34.24,35.32,33.22,0.25,0.73,1044200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",35.8,36.0099983,33.48,34.21,-0.48,-1.38,1626800,{"date":903,"open":904,"high":896,"low":905,"close":906,"change":907,"percent_change":208,"volume":908,"transactions":9,"vwap":906},"2026-06-17",34.52,34.29,34.69,0.21,1713900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",32.25,35.17,32.15,34.48,2.3,7.15,1615700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":294,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-15",32.39,32.95,31.77,32.18,1.35,1974500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",31.94,33.029999,31.61,31.75,-0.14,-0.44,890500,{"date":936,"open":819,"high":937,"low":938,"close":939,"change":406,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-11",31.98,29.8,31.89,6.34,1881100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",32.71,32.91,29.71,29.99,-2.81,-8.57,1692700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":752,"volume":958,"transactions":9,"vwap":956},"2026-06-09",33.5,34.75,31.64,32.8,-0.38,2167500,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",33.99,32.029999,33.18,0.37,1.13,1636400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",35.049999,35.39,32.37,32.81,-2.83,-7.94,1520900,{"date":977,"open":978,"high":979,"low":880,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",34.58,36.060001,35.64,0.77,2.21,2205800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",36.5,36.98,34.73,34.87,-1.59,-4.36,2195800,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":874,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-02",34.71,36.76,36.46,5.28,3206400,{"date":1001,"open":1002,"high":1003,"low":953,"close":1004,"change":1005,"percent_change":830,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",35.44,35.5,34.63,-0.9,3196400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",36.31,36.44,35.080002,35.53,-1.18,-3.21,9878000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",37.48,37.72,36.09,36.71,-1.4,-3.67,2523900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":849,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-27",37.22,39.23,36.8,38.11,-3.47,1591800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",39.54,40.6,39.18,39.48,1.04,2.71,1561800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",38.93,39.53,38.24,38.44,0.32,0.84,1066200,{"date":1052,"open":1053,"high":1044,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",38.47,36.69,38.12,-0.6,-1.55,1859900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",38.15,38.95,37.62,38.72,1.16,3.09,833800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",40.42,37.42,37.56,-2.86,-7.08,1602500,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1070,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-05-18",43.65,39.9,-3.02,-6.95,1660800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":900,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",44.12,44.35,43.02,43.44,-3.08,719800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",45.38,46.25,44.15,44.82,-1.95,-4.17,942900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",47.049999,48.19,45.5,46.77,0.93,2.03,1340300,{"date":1110,"open":1111,"high":25,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",46,43.87,45.84,1.01,2.25,2590200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",43.39,44.99,42.3,44.83,1.74,4.04,1482900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",42.54,43.72,42.17,43.09,1.02,2.42,652500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":457,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",42.34,42.87,40.4,42.07,-0.47,837300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":344,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",44.29,45.09,41.52,42.27,-6.46,1203200,{"date":1152,"open":1153,"high":1154,"low":1128,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",43.33,45.49,45.19,2.68,6.3,1148300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":334,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",40.11,43.46,39.93,42.51,4.58,1051100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1107,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",40.19,41.57,40,40.65,0.81,770700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",38.49,40.25,38.4,39.84,2.31,6.16,963000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1173,"volume":1191,"transactions":9,"vwap":1189},"2026-04-29",37.59,38.42,36.82,37.53,0.3,581600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":343,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-28",37.080002,37.84,36.81,37.23,-2,583600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",39.12,39.29,36.37,37.99,-0.83,-2.14,1044100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",37.67,39.42,38.82,1.19,3.16,819000,{"date":1218,"open":1219,"high":1220,"low":1029,"close":1221,"change":763,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",37.02,38.62,37.63,2.59,1038500,{"date":1225,"open":904,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",36.89,34.45,36.68,2.6,7.63,757600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":436,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-21",35.060001,35.21,33.55,34.080002,-2.21,777900,{"date":1241,"open":1227,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",35.28,33.95,34.85,0.38,1.1,367500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":730,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-17",34.62,34.89,33.42,34.47,1.65,530900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":230,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-16",33.87,34.59,33.61,33.91,1.25,954500,{"date":1265,"open":872,"high":872,"low":1266,"close":1267,"change":899,"percent_change":538,"volume":1268,"transactions":9,"vwap":1267},"2026-04-15",32.9,33.49,995000,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",33,35.22,33.97,1.3,3.98,1705400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1114,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-13",31.66,32.75,31.53,32.67,3.19,417300,{"date":1286,"open":1287,"high":818,"low":1288,"close":1279,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1279},"2026-04-10",30.32,30.29,1.52,5.04,845700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":117,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-09",29.1,30.79,29.08,30.14,4.15,912200,{"date":1301,"open":1302,"high":1303,"low":481,"close":1304,"change":198,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-08",28.91,29.42,28.94,2.19,485400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":494,"percent_change":495,"volume":1313,"transactions":9,"vwap":1312},"2026-04-07",28.84,29.45,27.56,28.32,642600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",29.56,30.5,28.59,28.9,-0.82,-2.76,440900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":794,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":794},"2026-04-02",29.18,30.02,28.67,0.08,0.27,591000,{"date":1332,"open":1333,"high":697,"low":589,"close":748,"change":1334,"percent_change":839,"volume":1335,"transactions":9,"vwap":748},"2026-04-01",29.98,-0.39,1117500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1289,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-31",28.56,30.56,28.52,30.030001,5.33,971600,{"date":1345,"open":687,"high":1346,"low":687,"close":774,"change":1347,"percent_change":1246,"volume":1348,"transactions":9,"vwap":774},"2026-03-30",29.63,0.31,2068400,{"date":1350,"open":599,"high":1351,"low":777,"close":788,"change":386,"percent_change":1352,"volume":1353,"transactions":9,"vwap":788},"2026-03-27",29.34,1.4,1154900,{"date":1355,"open":738,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",29.54,27.47,27.81,-1.67,-5.66,315000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":53,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-25",29.32,30,28.58,29.48,1.69,237800,{"date":1371,"open":1318,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":406,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",29.41,28.25,28.99,0.54,708300,{"date":1378,"open":1379,"high":628,"low":620,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",28.29,28.45,0.67,2.41,539200,{"date":1385,"open":1386,"high":1387,"low":291,"close":1388,"change":67,"percent_change":830,"volume":1389,"transactions":9,"vwap":1388},"2026-03-20",29.049999,30.26,27.78,2141800,{"date":1391,"open":1346,"high":748,"low":1392,"close":737,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":737},"2026-03-19",27.76,-1.77,-5.85,1074100,{"date":1397,"open":1398,"high":1399,"low":1346,"close":525,"change":1329,"percent_change":122,"volume":1400,"transactions":9,"vwap":525},"2026-03-18",30.11,30.93,694600,{"date":1402,"open":1403,"high":512,"low":1403,"close":1365,"change":1404,"percent_change":813,"volume":1405,"transactions":9,"vwap":1365},"2026-03-17",29.2,0.85,604300,{"date":1407,"open":1408,"high":598,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-16",28.33,27.9,29.15,1.29,4.63,992900,{"date":1415,"open":590,"high":728,"low":1388,"close":640,"change":612,"percent_change":1416,"volume":1417,"transactions":9,"vwap":640},"2026-03-13",-2.38,308500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":589,"change":1422,"percent_change":1013,"volume":1423,"transactions":9,"vwap":589},"2026-03-12",28.98,27.69,-0.34,1144400,{"date":1425,"open":1426,"high":786,"low":443,"close":1427,"change":891,"percent_change":1222,"volume":1428,"transactions":9,"vwap":1427},"2026-03-11",28.13,28.88,1280300,{"date":1430,"open":788,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-10",29.88,28.01,28.15,-0.07,-0.25,938900,{"date":1438,"open":1439,"high":1440,"low":383,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",27.040001,29.67,28.22,1.18,4.36,1252300,{"date":1446,"open":1441,"high":1296,"low":1447,"close":1439,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2026-03-06",26.6,-1.43,-5.02,794000,{"date":1452,"open":1453,"high":1454,"low":788,"close":1455,"change":1456,"percent_change":1098,"volume":1457,"transactions":9,"vwap":1455},"2026-03-05",29.75,30.08,28.47,-1.24,548800,{"date":1459,"open":569,"high":1460,"low":738,"close":946,"change":957,"percent_change":1461,"volume":1462,"transactions":9,"vwap":946},"2026-03-04",30.34,-1.26,461100,{"date":1464,"open":535,"high":1465,"low":1466,"close":569,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":569},"2026-03-03",31.02,29.68,-1.44,-4.57,305500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1281,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1281},"2026-03-02",31.21,32.65,30.48,0.01,0.03,649300,{"date":1479,"open":1288,"high":1480,"low":1316,"close":829,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":829},"2026-02-27",32.24,1.23,4.06,1251500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1288,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1288},"2026-02-26",31.35,31.36,29.91,-1.01,-3.23,854400,{"date":1493,"open":1494,"high":1495,"low":1365,"close":762,"change":53,"percent_change":1496,"volume":1497,"transactions":9,"vwap":762},"2026-02-25",30.88,31.6,1.59,657500,{"date":1499,"open":1500,"high":1501,"low":810,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-24",31.15,31.85,30.81,-0.53,-1.69,663500,{"date":1507,"open":1297,"high":1486,"low":1508,"close":811,"change":1049,"percent_change":1509,"volume":1510,"transactions":9,"vwap":811},"2026-02-23",29.5,2.75,451900,{"date":1512,"open":1474,"high":1513,"low":1514,"close":1317,"change":1515,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1317},"2026-02-20",30.99,30.21,0,406600,{"date":1518,"open":1519,"high":1520,"low":938,"close":1317,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1317},"2026-02-19",30.13,31.37,-0.28,-0.91,823200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":822,"volume":1530,"transactions":9,"vwap":1528},"2026-02-18",32.12,30.49,30.78,-1.08,3420000,{"date":1532,"open":1533,"high":1271,"low":1534,"close":1535,"change":899,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-17",32.34,31.65,31.86,-1.48,1144700,{"date":1539,"open":1540,"high":1533,"low":1541,"close":1533,"change":20,"percent_change":1412,"volume":1542,"transactions":9,"vwap":1533},"2026-02-13",30.8,30.6,1035300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":107,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-12",30.54,31.84,29.69,30.91,0.78,2259900,{"date":180,"open":1365,"high":522,"low":576,"close":1552,"change":1381,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},30.67,2.23,10483005]