[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RY":3,"homepage-market-summary":35,"stock-historical-RY":179},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"RY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Royal Bank of Canada","NYSE",null,"Common Stock","Royal Bank of Canada is one of the two largest banks in Canada, with around CAD 2.5 trillion in assets at the end of July 2026. It is a diversified financial services company, offering personal and commercial banking, wealth management, insurance, corporate banking, and capital markets services. The bank is concentrated in Canada and has dominant market shares. RBC also has wealth and capital markets businesses in the US, UK, and other countries. RBC is a top 15 investment bank globally.","101,269",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},3.6944,7.04,"Quarterly","2026-10-26",{"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},190.56,190,191.585,188.79,191.22,-0.66,-0.35,1016374.83131,24364,190.3962,218.57001,143.13,1341408.3805758485,62.9,7795,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":13,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},117.43,1256368,458574203.524538,60.7,"2025-04-28",[190,191,201,212,223,233,244,255,266,276,287,298,308,319,330,341,352,363,372,381,391,401,411,422,433,443,454,464,472,482,493,502,513,524,535,546,557,567,578,588,598,609,619,629,638,649,660,671,682,692,703,712,723,733,742,753,763,774,785,794,801,809,817,824,833,841,850,859,866,874,883,890,897,905,914,922,930,937,945,952,961,969,977,986,993,1002,1010,1018,1027,1034,1041,1048,1057,1064,1072,1080,1088,1097,1106,1115,1124,1132,1140,1147,1156,1164,1171,1178,1186,1194,1202,1209,1216,1224,1233,1238,1245,1252,1260,1269,1277,1286,1294,1302,1309,1315,1322,1329,1338,1346,1352,1360,1369,1378,1385,1394,1402,1409,1417,1426,1433,1440,1447,1455,1461,1469,1477,1485,1491,1498,1506,1514,1520,1526,1533,1542,1549,1558,1566,1575,1584,1590,1596,1603,1609,1618,1626,1633,1641,1649,1658,1666,1674,1681,1690,1698,1706,1713,1720,1725,1729,1736,1744,1752,1758,1766,1773,1780,1787,1793,1799,1808,1815,1821,1827,1834,1841,1846,1853,1861,1867,1873,1880,1889,1896,1903,1909,1918,1926,1933,1939,1948,1956,1965,1973,1981,1989,1997,2005,2012,2020,2028,2036,2044,2050,2056,2063,2072,2078,2086,2093,2098,2106,2115,2122,2129,2137,2144,2151,2158,2163,2169,2176,2181,2188,2196,2203,2208,2214,2221,2229,2237,2243,2250,2254,2262,2266,2272,2277,2284,2289,2294,2302,2309,2316,2322,2328,2335,2341,2349,2357,2365,2370,2377,2384,2391,2398,2405,2412,2417,2423,2431,2439,2446,2453,2460,2466,2473,2479,2485,2492,2500,2507,2513,2520,2527,2536,2544,2550,2557,2564,2571,2579,2587,2594,2601,2609,2614,2621,2626,2632,2638,2643,2649,2656,2663,2669,2674,2682,2686,2694,2699,2705,2712,2720,2727,2733,2740,2747,2753,2759,2765,2773,2779,2785,2793,2799,2805,2812,2818,2823,2830,2838,2847,2853,2858,2866,2873,2880,2886,2893,2898,2903,2910,2917,2924,2931,2938,2945,2952,2959,2965,2971,2977,2983],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",194.34,194.58,191.09,-5.13,-2.61,776383.222281,19808,191.9347,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",195.89,197.13,195.4,196.35,1.68,0.86,780302.02331,18043,196.436,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",195.57,195.91,194.265,194.67,-1,-0.51,1304962.436687,15887,194.9094,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":122,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",195.75,196.55,194.59,195.67,0.16,1800959.204188,17455,195.9251,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",195.35,195.9,191.39,195.36,-1.23,-0.63,1400731.175908,25868,193.6913,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",199.45,199.82,196.19,196.59,-3.21,-1.61,995218.455169,20605,197.1007,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",200.41,200.775,198.985,199.8,-1.15,-0.57,853656.280204,16017,199.6862,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":219,"volume":273,"transactions":274,"vwap":275},"2026-09-28",201.64,202.64,200.57,200.95,-1.03,788637.890287,15881,201.3459,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",200.68,202.31,200.21,201.98,2.48,1.24,877323.118133,15591,201.564,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",198.67,200.13,198.07,199.5,0.05,0.03,881549.205741,14428,199.3648,{"date":299,"open":300,"high":301,"low":302,"close":246,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",202.89,203.595,199.37,-4.38,-2.15,1295398.61543,17741,200.3694,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",205.98,206.66,202.48,203.83,-2.36,-1.14,1166157.209068,20938,203.939,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",204.46,206.42,204.25,206.19,2.89,1.42,1672790.88339,13693,205.9333,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",202.53,203.74,201.45,203.3,-0.27,-0.13,1460434.243973,16700,203.1083,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",204.01,204.99,202.55,203.57,1.28,0.63,809474.774687,15947,203.4968,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",204.23,205.476029,200.69,202.29,-1.94,-0.95,1088538.781461,18279,202.8078,{"date":364,"open":365,"high":365,"low":366,"close":354,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",205,202.14,-0.93,-0.45,450930.25982,14505,203.7401,{"date":373,"open":344,"high":374,"low":375,"close":376,"change":101,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",206.375,204.09,205.16,-0.36,814572.016951,17643,205.184,{"date":382,"open":383,"high":384,"low":354,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",207.77,208,205.9,-0.08,-0.04,881044.393261,15854,205.8324,{"date":392,"open":393,"high":394,"low":395,"close":310,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",206.89,207.48,205.09,-0.83,-0.4,740954.414479,19339,205.8997,{"date":402,"open":403,"high":384,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",207.69,205.88,206.81,-2.19,-1.05,497422.274174,15244,206.9298,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",210.08,210.78,208.8,209,-1.59,-0.76,748789.571348,17494,209.5771,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",211.46,211.98,210.11,210.59,-1.48,-0.7,560060.6673,16153,210.8244,{"date":434,"open":416,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",212.37,208.71,212.07,4.21,2.03,1033262.656854,21754,211.6994,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",203.9,208.015,203.48,207.86,4.38,2.15,858382.359776,20111,206.4222,{"date":455,"open":456,"high":457,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",203.78,204.78,201.75,-0.67,-0.33,1483834.959807,20219,203.2094,{"date":465,"open":466,"high":467,"low":335,"close":468,"change":386,"percent_change":387,"volume":469,"transactions":470,"vwap":471},"2026-08-31",204.65,205.91,204.15,1578130.700874,29464,204.1301,{"date":473,"open":474,"high":475,"low":476,"close":354,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",205.5,206.4,203.55,-0.31,-0.15,970278.778374,20365,204.4081,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",206.82,207.71,201.795,204.54,-2.67,-1.29,1725066.39591,29064,203.831,{"date":494,"open":495,"high":496,"low":374,"close":497,"change":173,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",206.95,208.5,207.21,0.06,1332867.659897,24460,207.5071,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",204.495,207.67,203.51,207.09,3.07,1.5,1777500.009867,22716,206.7936,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",203.35,205.945,200.855,204.02,-1.21,-0.59,1793547.079413,27520,204.0416,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",206.27,207.8,204.58,205.23,0.02,0.01,1538408.825621,21565,205.3563,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",206.46,207.65,204.08,205.21,-2.41,-1.16,974855.290463,24538,205.4785,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",214.48,214.55,207.22,207.62,-5.37,-2.52,2608780.898292,27665,208.2367,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":428,"volume":564,"transactions":565,"vwap":566},"2026-08-18",216.03,216.07,210.86,212.99,-3.2,653703.169118,17130,212.8672,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",216.54,218.11,216.09,216.19,-0.37,-0.17,576039.473102,16135,216.9779,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":156,"volume":585,"transactions":586,"vwap":587},"2026-08-14",215.63,216.695,215.03,216.56,1.56,1118129.33419,15257,216.2377,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",213.54,215.705,215,1.52,0.71,1655974.043608,16264,214.8857,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",210.94,213.535,210.28,213.48,3.22,1.53,1277278.216326,15609,213.1642,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",211.66,213,210.26,-0.53,-0.25,1107890.713246,16278,210.6244,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",210.42,213.11,210.79,-0.29,-0.14,579941.724411,15252,211.5522,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":573,"percent_change":574,"volume":635,"transactions":636,"vwap":637},"2026-08-07",212.19,212.68,209.93,211.08,572441.855504,16534,210.9832,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",211.92,212.65,210.05,211.45,0.18,0.09,772341.652921,17625,211.1328,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",208.49,212.3,208.025,211.27,2.73,1.31,836266.993883,19965,211.3219,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",210.71,210.9,208.52,208.54,-1.93,-0.92,892966.329459,20948,209.4852,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",210.54,210.93,208.91,210.47,0.96,0.46,343379.557664,9890,210.1726,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":624,"volume":689,"transactions":690,"vwap":691},"2026-07-31",210.34,211.15,209.17,209.51,-0.61,840982.768354,18192,210.2166,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",208.58,210.705,208.19,210.12,3.67,1.78,844478.83887,18706,209.9374,{"date":704,"open":640,"high":640,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",205.895,206.45,-5.93,-2.79,1297533.849096,24660,207.9439,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",209.09,212.678,207.605,212.38,2.87,1.37,917327.699096,19269,210.9433,{"date":724,"open":725,"high":726,"low":727,"close":687,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",208.26,209.8028,207.505,0.42,0.2,877754.782451,18792,208.795,{"date":734,"open":735,"high":736,"low":737,"close":714,"change":348,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",208.95,210.1488,208.055,0.3,3025797.811246,17187,208.4583,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",209.77,209.81,207.14,208.46,-2.99,-1.41,1160720.56158,24374,208.1088,{"date":754,"open":755,"high":756,"low":757,"close":643,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",211.23,212.53,210.13,0.57,0.27,1432764.147833,19073,211.4898,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",210.89,211.56,209.4,210.88,0.51,0.24,1705488.333786,22888,210.8038,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",215.75,215.9,210.29,210.37,-5.06,-2.35,1809420.105086,26314,211.1473,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-17",214.78999,217.52,213.53,215.42999,-0.64,-0.3,1211800,{"date":795,"open":796,"high":30,"low":797,"close":798,"change":799,"percent_change":396,"volume":800,"transactions":9,"vwap":798},"2026-07-16",218,215.37,216.070007,-1.8,1566400,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-15",214.39,217.87,214.35001,3.83,1.79,1530700,{"date":810,"open":811,"high":548,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-14",211.59,211.55,214.039993,3.35,1.59,1643600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":397,"percent_change":151,"volume":823,"transactions":9,"vwap":822},"2026-07-13",211.39999,212.36,209.12,210.69,1657300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",209.38,211.39,208.67999,211.089996,2.53,1.21,848400,{"date":834,"open":835,"high":836,"low":322,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-09",206.69,209.0099945,208.56,2.79,1.36,898000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",208.82001,209.089996,204.49001,205.77,-3.3,-1.58,1393300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",208.070007,209.64,207.38,209.070007,1.02,0.49,1409500,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":815,"volume":865,"transactions":9,"vwap":862},"2026-07-06",204.83,208.050003,204.7,3.26,1460500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-02",209.35001,203.53,204.78999,-3.52,-1.69,2803100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",206.5,209.37,205.71001,208.31,1.34,0.65,752700,{"date":884,"open":885,"high":550,"low":863,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-30",205.25,206.97,2.18,1.06,2151500,{"date":891,"open":892,"high":893,"low":894,"close":870,"change":895,"percent_change":677,"volume":896,"transactions":9,"vwap":870},"2026-06-29",202.97,204.98,202.74001,1.94,1268300,{"date":898,"open":899,"high":323,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",203.87,201.57001,202.85001,-0.88,-0.43,2633000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",203.14999,204.82001,202.73,203.73,1.57,0.78,1878300,{"date":915,"open":916,"high":476,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",203.25,201.5,202.16,-0.77,-0.38,2542000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":645,"volume":929,"transactions":9,"vwap":927},"2026-06-23",201.7,203.0099945,200.73,202.92999,0.19,2553300,{"date":931,"open":932,"high":933,"low":934,"close":894,"change":935,"percent_change":141,"volume":936,"transactions":9,"vwap":894},"2026-06-22",200.8,203.28999,200.75,1.18,2722300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":208,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-18",201.39999,202.60001,200.45,201.56,0.43,2514900,{"date":946,"open":271,"high":947,"low":948,"close":949,"change":903,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-17",202.89999,200.050003,200.7,-0.21,1895500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",200.14999,201.24001,199.11,201.13,2.06,1.03,1171000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":43,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-15",200.85001,201.64999,197.47,199.070007,-0.24,2437900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":759,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-12",199.78,201.74001,198.99001,199.53999,0.14,1964500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",198.42999,199.77,196.11,199.27,1.66,0.84,1788700,{"date":987,"open":988,"high":948,"low":989,"close":990,"change":991,"percent_change":625,"volume":992,"transactions":9,"vwap":990},"2026-06-10",197.77,197.39,197.61,-0.28,2370200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",196.38,198.57001,195.56,197.89,2.57,1.32,1161600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":347,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-08",195.059998,196.53,194.38,195.32001,0.66,975800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":367,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-05",194.55,195.53,193.83,194.039993,-0.48,1312300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",192,195.39999,191.92999,194.97,3.89,2.04,883500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":72,"percent_change":178,"volume":1033,"transactions":9,"vwap":1032},"2026-06-03",190.10001,192.029999,190.070007,191.080002,1913300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":999,"percent_change":839,"volume":1040,"transactions":9,"vwap":1039},"2026-06-02",188.070007,191.36,188.050003,191.13,1253800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":219,"volume":1047,"transactions":9,"vwap":1045},"2026-06-01",190.5,187.58,188.56,-0.97,2015300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",189.44,190.8,186.95,189.53,0.64,0.34,2132900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":967,"percent_change":337,"volume":1063,"transactions":9,"vwap":1062},"2026-05-28",187.71001,190.13,186.42,188.89,1448200,{"date":1065,"open":1050,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",190.97,188.46001,189.13,-0.84,-0.44,1237900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":975,"volume":1079,"transactions":9,"vwap":1077},"2026-05-26",190.53999,191.50999,188.52,189.97,0.26,994900,{"date":1081,"open":21,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",190.36,189.14,189.71001,0.53,0.28,677800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",186.19,189.62,185.71001,189.17999,1.96,1.05,787500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",184.16,187.63,184,187.22,3.69,2.01,793500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",184.28999,185.34,183.28,183.53,-1.26,-0.68,1089900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",183.86,185.16,183.75,184.78999,1.39,0.76,316100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":903,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-15",182.77,183.46001,181.52,183.39999,-0.23,743400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",180.72,183.87,183.83,3.91,2.17,712400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":314,"percent_change":489,"volume":1146,"transactions":9,"vwap":1145},"2026-05-13",181.72,183.13,179.080002,179.92,2336300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",181.12,182.34,179.69,182.28,1.43,0.79,1064800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":396,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-11",181.82001,182.10001,180.14,180.85001,-0.46,1162100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":78,"percent_change":644,"volume":1170,"transactions":9,"vwap":1169},"2026-05-08",181.45,181.85001,180.42,181.67999,2303800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":991,"percent_change":478,"volume":1177,"transactions":9,"vwap":1176},"2026-05-07",181.73,182.73,180.56,181.35001,696700,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",179.97,182.14999,181.63,3.15,1.76,749800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":122,"volume":1193,"transactions":9,"vwap":1191},"2026-05-05",178.28999,179.71001,178.13,178.48,0.55,684400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":251,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",178.42999,178.91,177.46001,177.92999,-0.9,629400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":903,"percent_change":967,"volume":1208,"transactions":9,"vwap":1207},"2026-05-01",180.13,180.89999,179.19,179.53999,604100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1180,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1180},"2026-04-30",175.57001,180.22,4.75,2.71,1370800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",177.64,175.11,175.22,-2.54,-1.43,1287900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",176.53999,177.85001,176.21001,177.75999,1.09,0.62,1433200,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":880,"percent_change":1122,"volume":1237,"transactions":9,"vwap":1236},"2026-04-27",175.39999,176.67,2243000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":728,"percent_change":770,"volume":1244,"transactions":9,"vwap":1243},"2026-04-24",174.8,176.19,173.5,175.33,2919000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":428,"percent_change":1069,"volume":1251,"transactions":9,"vwap":1250},"2026-04-23",174.78999,175.67,173.32001,174.91,3741600,{"date":1253,"open":1254,"high":1188,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",178.050003,176.3,176.39,-1.06,-0.6,5586100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",180.23,180.81,177.25,177.45,-2.56,-1.42,1305000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":911,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-20",178.42,180.089996,178.38,180.0099945,0.88,1069900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",176.53,179.7,176.52,178.44,2.59,1.47,2344000,{"date":1287,"open":1248,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",175.99001,174.86,175.85001,-0.1,-0.06,2296000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1095,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-15",175.46001,176.020004,174.92,175.95,0.6,1108700,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":594,"volume":1308,"transactions":9,"vwap":1306},"2026-04-14",173.41,174.92999,174.89999,1.23,1260600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1184,"percent_change":856,"volume":1314,"transactions":9,"vwap":1312},"2026-04-13",171.11,173.67,170.13,2379400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":94,"percent_change":1008,"volume":1321,"transactions":9,"vwap":1320},"2026-04-10",171.3,172.50999,171.039993,171.91,1235000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1000,"percent_change":912,"volume":1328,"transactions":9,"vwap":1327},"2026-04-09",169.24001,171.32001,168.71001,170.78999,2473800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",169.39,169.95,167.99001,169.47,4.08,2.47,2498100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":758,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",164.029999,165.60001,163.080002,165.39,0.94,789400,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":888,"percent_change":881,"volume":1351,"transactions":9,"vwap":1350},"2026-04-06",163.55,164.92999,164.45,816700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":178,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-02",161.66,163.69,161.32001,163.39,-0.02,785700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",162.88,164.19,162.75,163.42,1.64,1.01,1361200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-31",159.14999,161.85001,158.88,161.78,3.93,2.49,1094900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":377,"percent_change":1130,"volume":1384,"transactions":9,"vwap":1383},"2026-03-30",158.27,159.84,156.92,157.85001,1174600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",159.69,159.87,157.57001,158.21001,-1.98,-1.24,2204900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1267,"volume":1401,"transactions":9,"vwap":1399},"2026-03-26",161.13,162.75999,160.039993,160.19,-2.31,1706900,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":770,"volume":1408,"transactions":9,"vwap":1406},"2026-03-25",163.75999,161.52,162.5,0.39,1720400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":644,"volume":1416,"transactions":9,"vwap":1414},"2026-03-24",160.60001,162.60001,159.95,162.11,0.29,1332200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",160.52,163.27,160.39999,161.82001,2.62,1.65,1402200,{"date":1427,"open":1428,"high":1429,"low":1390,"close":1430,"change":1431,"percent_change":429,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",160.32001,161.029999,159.2,-1.13,1330300,{"date":1434,"open":1435,"high":1436,"low":1381,"close":1437,"change":1438,"percent_change":1392,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",161.44,161.60001,160.33,-2.02,1276400,{"date":1441,"open":1442,"high":1349,"low":1443,"close":1444,"change":1445,"percent_change":315,"volume":1446,"transactions":9,"vwap":1444},"2026-03-18",163.74001,162.13,162.35001,-1.87,2350600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1055,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-17",164.8,165.41,164.089996,164.22,0.21,1988400,{"date":1456,"open":1362,"high":1457,"low":1364,"close":1458,"change":1423,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-16",164.78999,163.88,1.62,1088100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":407,"volume":1468,"transactions":9,"vwap":1466},"2026-03-13",163,164.050003,160.96001,161.25999,-1.71,876400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":239,"volume":1476,"transactions":9,"vwap":1474},"2026-03-12",164.0099945,164.11,162.31,162.97,-2.03,913100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":615,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",165.49001,166.12,164.39999,165,-0.41,1157200,{"date":1486,"open":1487,"high":1488,"low":1404,"close":1450,"change":1489,"percent_change":831,"volume":1490,"transactions":9,"vwap":1450},"2026-03-10",164.31,167.17,1.97,1255900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":386,"percent_change":72,"volume":1497,"transactions":9,"vwap":1496},"2026-03-09",161.61,164.3,160.67,163.44,1446700,{"date":1499,"open":1500,"high":1363,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-06",162.53999,161.31,163.52,-0.89,-0.54,1174400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":367,"volume":1513,"transactions":9,"vwap":1511},"2026-03-05",165.14999,166.32001,163.17,164.41,-1.54,1371700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":293,"percent_change":294,"volume":1519,"transactions":9,"vwap":1518},"2026-03-04",167.67,165.33,165.95,1150300,{"date":1521,"open":1508,"high":1522,"low":1348,"close":1523,"change":1524,"percent_change":251,"volume":1525,"transactions":9,"vwap":1523},"2026-03-03",167.11,165.89999,-2.72,992600,{"date":1527,"open":1528,"high":1529,"low":1348,"close":1530,"change":1121,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-02",164.5,168.92999,168.62,0.83,1055700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",169.89,170.92999,166.17999,167.23,-2.6,-1.53,2485400,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":406,"volume":1548,"transactions":9,"vwap":1546},"2026-02-26",173.34,168.5,169.83,-3.81,1701100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-25",171.059998,174.84,171.0099945,173.64,2.99,1.75,1252600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":498,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-24",169.99001,170.87,168.63,170.64999,0.04,973400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",172.59,173.55,169.55,170.59,-1.88,-1.09,1340600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-20",171,172.52,170.25999,172.47,1.77,1.04,1002500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1586,"change":72,"percent_change":178,"volume":1589,"transactions":9,"vwap":1586},"2026-02-19",170.7,170.88,169.10001,452800,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":880,"percent_change":1154,"volume":1595,"transactions":9,"vwap":1594},"2026-02-18",169.94,171.28,170.75,959200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1292,"percent_change":387,"volume":1602,"transactions":9,"vwap":1601},"2026-02-17",168.7,170.11,168.070007,169.41,1416800,{"date":1604,"open":1598,"high":1605,"low":1606,"close":1334,"change":173,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1334},"2026-02-13",169.84,167.3,0.07,1503400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",173.25,174.55,168.61,169.35001,-3.6,-2.08,2561800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1222,"volume":1625,"transactions":9,"vwap":1623},"2026-02-11",176,176.050003,172.69,172.95,-2.51,3006400,{"date":1627,"open":1628,"high":1241,"low":1629,"close":1296,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1296},"2026-02-10",174.83,174.53999,1.3,0.75,835900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":93,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-09",171.61,174.28999,171.49001,174.16,2.21,794100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":584,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-06",170.17,171.17,169.67999,170.39999,0.92,1124100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-05",169,170.72,167.86,168.84,-1.18,-0.69,1100500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1504,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-04",170.85001,171.55,169.57001,170.020004,-0.32,1737200,{"date":1667,"open":1613,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-03",170.74001,168.12,170.56,1.95,1.16,1243700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1613,"change":1679,"percent_change":1153,"volume":1680,"transactions":9,"vwap":1613},"2026-02-02",166.050003,168.95,165.78,2.38,755700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-30",167.74001,168.50999,165.34,166.23,-2.55,-1.51,966000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1000,"volume":1697,"transactions":9,"vwap":1695},"2026-01-29",167.36,168.92,166.57001,168.78,2.2,1607100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":168,"volume":1705,"transactions":9,"vwap":1703},"2026-01-28",168.66,168.78999,164.95,166.58,-2.26,1704600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1654,"change":593,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1654},"2026-01-27",167.78,169.2,167.45,0.91,1355100,{"date":1714,"open":1530,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":749,"volume":1719,"transactions":9,"vwap":1717},"2026-01-26",169.32001,166.63,167.32001,-2.4,2382000,{"date":1721,"open":1693,"high":1592,"low":1722,"close":1723,"change":208,"percent_change":769,"volume":1724,"transactions":9,"vwap":1723},"2026-01-23",168.050003,169.72,6532000,{"date":1726,"open":1613,"high":1570,"low":1669,"close":1727,"change":208,"percent_change":769,"volume":1728,"transactions":9,"vwap":1727},"2026-01-22",168.86,779600,{"date":1730,"open":1731,"high":1693,"low":1732,"close":1733,"change":1734,"percent_change":78,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",168.2,166.14999,168,0.56,1150000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":272,"volume":1743,"transactions":9,"vwap":1741},"2026-01-20",169.46001,169.66,167.34,167.44,-1.74,1286400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":478,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",168.88,169.42999,168.56,169.17999,-0.09,1971400,{"date":1753,"open":1326,"high":1754,"low":1755,"close":1756,"change":156,"percent_change":943,"volume":1757,"transactions":9,"vwap":1756},"2026-01-15",169.44,168.59,169.33,539700,{"date":1759,"open":1700,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",169.050003,167.5,168.60001,-0.34,-0.2,739300,{"date":1767,"open":1313,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":163,"volume":1772,"transactions":9,"vwap":1770},"2026-01-13",170.14,167.82001,168.94,-0.71,2126800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":678,"percent_change":759,"volume":1779,"transactions":9,"vwap":1778},"2026-01-12",168.81,169.69,168.3,169.64999,2863700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":377,"percent_change":950,"volume":1786,"transactions":9,"vwap":1785},"2026-01-09",169.49001,170.12,168.8,169.19,859800,{"date":1788,"open":1654,"high":1789,"low":1790,"close":1570,"change":1407,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1570},"2026-01-08",170.78,168.73,0.23,591800,{"date":1794,"open":1795,"high":1796,"low":1693,"close":1797,"change":1112,"percent_change":101,"volume":1798,"transactions":9,"vwap":1797},"2026-01-07",170.27,170.67999,169.16,594300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",173.52,174.61,170.37,170.42,-2.69,-1.55,1115500,{"date":1809,"open":1810,"high":1811,"low":1670,"close":1812,"change":1813,"percent_change":839,"volume":1814,"transactions":9,"vwap":1812},"2026-01-05",170.58,173.2,173.11,2.33,1021100,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1789,"change":1415,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1789},"2026-01-02",171.24001,169.97,0.17,671200,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":791,"volume":1826,"transactions":9,"vwap":1824},"2025-12-31",171.58,170.49001,-1.1,729700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":478,"percent_change":1750,"volume":1833,"transactions":9,"vwap":1832},"2025-12-30",171.78,172.37,171.44,171.59,695400,{"date":1835,"open":1836,"high":1837,"low":1536,"close":1838,"change":1791,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-29",170.97,172.38,171.74001,0.13,659300,{"date":1842,"open":1843,"high":1843,"low":1594,"close":1844,"change":122,"percent_change":644,"volume":1845,"transactions":9,"vwap":1844},"2025-12-26",171.8,171.50999,306200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1415,"percent_change":1819,"volume":1852,"transactions":9,"vwap":1851},"2025-12-24",171.13,171.84,170.63,171.2,697900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1054,"volume":1860,"transactions":9,"vwap":1858},"2025-12-23",170.089996,171.19,169.7,170.91,1.08,545200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1546,"change":1230,"percent_change":881,"volume":1866,"transactions":9,"vwap":1546},"2025-12-22",169.28999,170.48,168.46001,724100,{"date":1868,"open":1733,"high":1535,"low":1869,"close":1870,"change":1871,"percent_change":677,"volume":1872,"transactions":9,"vwap":1870},"2025-12-19",167.63,168.74001,1.6,1022400,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":94,"volume":1879,"transactions":9,"vwap":1877},"2025-12-18",165.89,168.14999,167.14,1.85,1050200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-17",166.47,166.82001,164.57001,165.28999,-1.08,-0.65,883200,{"date":1890,"open":1891,"high":1892,"low":1518,"close":1893,"change":1894,"percent_change":903,"volume":1895,"transactions":9,"vwap":1893},"2025-12-16",167.16,167.35001,166.37,-0.72,929100,{"date":1897,"open":1898,"high":1708,"low":1899,"close":1900,"change":1307,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-15",165.72,165.62,167.089996,0.74,1006400,{"date":1904,"open":1606,"high":1905,"low":1906,"close":1907,"change":542,"percent_change":1656,"volume":1908,"transactions":9,"vwap":1907},"2025-12-12",167.91,165.45,165.86,1585900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",166.53999,167.21001,165.11,167.020004,1.88,1.14,1232200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":895,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-10",163.47,165.82001,163.14,165.14,1.19,821900,{"date":1927,"open":1928,"high":1929,"low":1922,"close":1930,"change":151,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-09",163.53999,164.35001,163.2,-0.12,1109500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1357,"change":1711,"percent_change":1734,"volume":1938,"transactions":9,"vwap":1357},"2025-12-08",162.91,163.77,162.55,2317000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-05",161.16,162.96001,160.91,162.48,1.92,1.2,1062100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":282,"volume":1955,"transactions":9,"vwap":1953},"2025-12-04",158.58,161.53999,157.64,160.56,3.88,1471100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-03",155.53999,157.98,154.5,156.67999,2.25,1.46,1327200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1367,"volume":1972,"transactions":9,"vwap":1970},"2025-12-02",153.16,155.12,152.50999,154.42999,1.54,1459100,{"date":1974,"open":1975,"high":1970,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-01",154.029999,152.56,152.89,-1.2,-0.78,953600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":141,"volume":1988,"transactions":9,"vwap":1986},"2025-11-28",154,154.64,153.24001,154.089996,0.9,374300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1054,"volume":1996,"transactions":9,"vwap":1994},"2025-11-26",152.55,153.25999,152.39999,153.19,0.97,787700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":207,"volume":2004,"transactions":9,"vwap":2002},"2025-11-25",150.32001,152.78999,150.0099945,152.22,2.51,879000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":991,"percent_change":151,"volume":2011,"transactions":9,"vwap":2010},"2025-11-24",150.27,150.85001,149.13,149.71001,1008200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":807,"volume":2019,"transactions":9,"vwap":2017},"2025-11-21",148.28999,150.25,147.45,149.99001,2.64,1532400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":667,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-20",146.77,150.039993,146.75999,147.35001,-0.62,1618900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1069,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-19",148.47,149,147.33,148.27,-0.56,866000,{"date":2037,"open":2022,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-18",149.37,145.71001,149.11,1.98,1.35,1680600,{"date":2045,"open":2046,"high":2033,"low":2047,"close":2048,"change":758,"percent_change":1407,"volume":2049,"transactions":9,"vwap":2048},"2025-11-17",147.020004,146.44,147.13,1729000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":950,"percent_change":625,"volume":2055,"transactions":9,"vwap":2053},"2025-11-14",146,146.56,144.56,2137500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2022,"change":2061,"percent_change":428,"volume":2062,"transactions":9,"vwap":2022},"2025-11-13",148.57001,149.22,145.85001,-2.2,810100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-12",147.78,149.020004,146.91,148.97,1.25,0.85,812700,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":1531,"percent_change":758,"volume":2077,"transactions":9,"vwap":2076},"2025-11-11",147,148.16,147.72,988200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1153,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-10",145.99001,147.029999,145.67999,146.89,0.98,2461500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":293,"percent_change":294,"volume":2092,"transactions":9,"vwap":2091},"2025-11-07",145.45,145.5,143.38,145.46001,1082800,{"date":2094,"open":2060,"high":2080,"low":2095,"close":2096,"change":615,"percent_change":574,"volume":2097,"transactions":9,"vwap":2096},"2025-11-06",144.67,145.41,568800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":386,"volume":2105,"transactions":9,"vwap":2103},"2025-11-05",145.23,145.88,144.75999,145.66,-0.11,823200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-04",146.059998,146.88,145.33,145.77,-1.64,-1.11,965500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1711,"percent_change":1231,"volume":2121,"transactions":9,"vwap":2120},"2025-11-03",146.11,147.74001,145.7,147.41,633400,{"date":2123,"open":2124,"high":2024,"low":2125,"close":2126,"change":1300,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-31",145.47,145.070007,146.5,0.41,744400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1504,"volume":2136,"transactions":9,"vwap":2134},"2025-10-30",146.47,147.12,145.36,145.89999,-0.79,1234900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":314,"percent_change":848,"volume":2143,"transactions":9,"vwap":2142},"2025-10-29",149.050003,149.25,146.37,146.69,612900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2139,"change":2149,"percent_change":1192,"volume":2150,"transactions":9,"vwap":2139},"2025-10-28",148.36,149.44,147.62,0.82,1076200,{"date":2152,"open":2153,"high":2154,"low":2052,"close":2155,"change":2156,"percent_change":738,"volume":2157,"transactions":9,"vwap":2155},"2025-10-27",146.92999,148.31,148.23,0.45,1842100,{"date":2159,"open":2160,"high":2075,"low":2161,"close":2065,"change":122,"percent_change":1453,"volume":2162,"transactions":9,"vwap":2065},"2025-10-24",147.59,147.25999,3877200,{"date":2164,"open":2153,"high":2118,"low":2165,"close":2166,"change":2167,"percent_change":678,"volume":2168,"transactions":9,"vwap":2166},"2025-10-23",146.75,147.47,0.67,559100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":729,"percent_change":975,"volume":2175,"transactions":9,"vwap":2174},"2025-10-22",146.60001,147.17,146.36,146.8,535200,{"date":2177,"open":2178,"high":2179,"low":2126,"close":2171,"change":1763,"percent_change":1130,"volume":2180,"transactions":9,"vwap":2171},"2025-10-21",147.19,147.53999,2129700,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1154,"volume":2187,"transactions":9,"vwap":2185},"2025-10-20",145.57001,147.37,146.94,1.15,1288700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":78,"volume":2195,"transactions":9,"vwap":2193},"2025-10-17",144.59,146.10001,144.28999,145.78999,0.48,1401800,{"date":2197,"open":2174,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":218,"volume":2202,"transactions":9,"vwap":2200},"2025-10-16",147.3,144.69,145.31,-1.47,1357800,{"date":2204,"open":2205,"high":2185,"low":2183,"close":2206,"change":880,"percent_change":1647,"volume":2207,"transactions":9,"vwap":2206},"2025-10-15",145.69,146.78,1152400,{"date":2209,"open":2210,"high":2211,"low":31,"close":2212,"change":208,"percent_change":141,"volume":2213,"transactions":9,"vwap":2212},"2025-10-14",143.72,145.75,145.44,689600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1344,"percent_change":881,"volume":2220,"transactions":9,"vwap":2219},"2025-10-13",144.41,144.92,143.97,144.58,508100,{"date":2222,"open":2080,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-10",146.28999,143.52,143.64,-1.62,-1.12,1216300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":1308,"transactions":9,"vwap":2234},"2025-10-09",145.32001,145.56,144.66,145.25999,0.22,0.15,{"date":2238,"open":2239,"high":2131,"low":2240,"close":2241,"change":396,"percent_change":262,"volume":2242,"transactions":9,"vwap":2241},"2025-10-08",146.35001,144.74001,145.039993,875600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":542,"percent_change":2135,"volume":2249,"transactions":9,"vwap":2248},"2025-10-07",146.85001,147.2,145.86,145.87,1034800,{"date":2251,"open":2246,"high":2166,"low":2252,"close":2081,"change":1607,"percent_change":293,"volume":2253,"transactions":9,"vwap":2081},"2025-10-06",145.91,1041100,{"date":2255,"open":2256,"high":2172,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-03",146.55,146.42,146.96001,0.54,0.37,723800,{"date":2263,"open":2264,"high":2264,"low":2193,"close":2257,"change":1979,"percent_change":614,"volume":2265,"transactions":9,"vwap":2257},"2025-10-02",147.5,585000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2246,"change":1931,"percent_change":386,"volume":2271,"transactions":9,"vwap":2246},"2025-10-01",147.16,148,147.050003,803400,{"date":2273,"open":2270,"high":2166,"low":2252,"close":2274,"change":2275,"percent_change":770,"volume":2276,"transactions":9,"vwap":2274},"2025-09-30",147.32001,0.36,797100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2258,"change":2070,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2258},"2025-09-29",146.38,147.66,146.32001,0.58,1079100,{"date":2285,"open":2286,"high":2287,"low":2252,"close":2117,"change":1931,"percent_change":386,"volume":2288,"transactions":9,"vwap":2117},"2025-09-26",146.66,146.74001,687400,{"date":2290,"open":2171,"high":2291,"low":2247,"close":2292,"change":407,"percent_change":1771,"volume":2293,"transactions":9,"vwap":2292},"2025-09-25",147.089996,146.23,991200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":919,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-24",147.67,148.33,146.99001,147.28,-0.52,776200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":573,"volume":2308,"transactions":9,"vwap":2306},"2025-09-23",148.73,149.25999,148.050003,-0.55,836800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":880,"percent_change":1711,"volume":2315,"transactions":9,"vwap":2314},"2025-09-22",147.61,148.81,147.21001,148.60001,971400,{"date":2317,"open":2318,"high":2179,"low":2319,"close":2161,"change":2320,"percent_change":1631,"volume":2321,"transactions":9,"vwap":2161},"2025-09-19",146.52,146.19,1.1,943000,{"date":2323,"open":2080,"high":2286,"low":2324,"close":2325,"change":2326,"percent_change":1931,"volume":2327,"transactions":9,"vwap":2325},"2025-09-18",145.53999,146.16,-0.18,790800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":738,"percent_change":1453,"volume":2334,"transactions":9,"vwap":2333},"2025-09-17",146.62,146.95,145.72,146.34,1139600,{"date":2336,"open":2337,"high":2126,"low":2338,"close":2339,"change":881,"percent_change":2156,"volume":2340,"transactions":9,"vwap":2339},"2025-09-16",145.39999,145.17999,146.039993,830200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2069,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-15",144.50999,145.42,144.039993,145.39,0.87,800800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1113,"volume":2356,"transactions":9,"vwap":2354},"2025-09-12",144.88,144.95,144,144.14,-0.99,585400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":146,"volume":2364,"transactions":9,"vwap":2362},"2025-09-11",144.55,145.21001,144.28,145.13,0.99,635900,{"date":2366,"open":2367,"high":2368,"low":2218,"close":2354,"change":2236,"percent_change":57,"volume":2369,"transactions":9,"vwap":2354},"2025-09-10",144.070007,144.67999,765600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2026,"percent_change":903,"volume":2376,"transactions":9,"vwap":2375},"2025-09-09",144.33,144.96001,143.94,143.99001,749300,{"date":2378,"open":2379,"high":2110,"low":2380,"close":2381,"change":173,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-08",145.050003,144.17,144.61,0.08,1063000,{"date":2385,"open":2386,"high":2126,"low":2218,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-05",145.92999,144.49001,-1.32,-0.91,975000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1819,"percent_change":173,"volume":2397,"transactions":9,"vwap":2396},"2025-09-04",146.029999,146.3,145.19,145.81,577200,{"date":2399,"open":2400,"high":2103,"low":2401,"close":2402,"change":112,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-03",145,144.72,145.64,0.61,653600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":688,"percent_change":163,"volume":2411,"transactions":9,"vwap":2410},"2025-09-02",143.81,144.99001,143.2,144.75,1014300,{"date":2413,"open":2232,"high":2414,"low":2217,"close":2133,"change":2415,"percent_change":1763,"volume":2416,"transactions":9,"vwap":2133},"2025-08-29",145.95,-0.49,858700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2060,"change":141,"percent_change":2127,"volume":2422,"transactions":9,"vwap":2060},"2025-08-28",145.59,146.33,144.42999,1115200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2234,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2234},"2025-08-27",141.5,147.64,141.37,7.58,5.51,3183400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":888,"volume":2438,"transactions":9,"vwap":2436},"2025-08-26",136.25,137.7,136.10001,137.67999,1.45,1387800,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1978,"volume":2445,"transactions":9,"vwap":2443},"2025-08-25",137.78,136.21001,136.23,-1.65,845700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":207,"percent_change":1307,"volume":2452,"transactions":9,"vwap":2451},"2025-08-22",136.42999,138.34,135.97,137.88,700800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":624,"percent_change":950,"volume":2459,"transactions":9,"vwap":2458},"2025-08-21",136.13,136.78999,135.92,136.2,766600,{"date":2461,"open":2462,"high":2463,"low":2455,"close":2464,"change":1819,"percent_change":173,"volume":2465,"transactions":9,"vwap":2464},"2025-08-20",136.28,136.78,136.49001,615900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":386,"percent_change":1292,"volume":2472,"transactions":9,"vwap":2471},"2025-08-19",136.029999,136.60001,135.95,136.32001,676400,{"date":2474,"open":2433,"high":2475,"low":2476,"close":2477,"change":178,"percent_change":1358,"volume":2478,"transactions":9,"vwap":2477},"2025-08-18",136.59,136.039993,136.39999,595100,{"date":2480,"open":2481,"high":2482,"low":2471,"close":2448,"change":2483,"percent_change":1931,"volume":2484,"transactions":9,"vwap":2448},"2025-08-15",136.88,137.25,-0.16,772000,{"date":2486,"open":2487,"high":2475,"low":2488,"close":2475,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2475},"2025-08-14",135.27,135.039993,0.68,0.5,1349300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2149,"volume":2499,"transactions":9,"vwap":2497},"2025-08-13",135.44,136.0099945,135.35001,135.91,1.11,2295500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":719,"percent_change":959,"volume":2506,"transactions":9,"vwap":2505},"2025-08-12",133.83,135.089996,133.66,134.8,875000,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1531,"percent_change":348,"volume":2512,"transactions":9,"vwap":2511},"2025-08-11",132.50999,133.75,133.42999,1887300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":229,"percent_change":173,"volume":2519,"transactions":9,"vwap":2518},"2025-08-08",132.81,133.14999,132.27,132.60001,1848600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1791,"percent_change":1819,"volume":2526,"transactions":9,"vwap":2525},"2025-08-07",132.74001,133.020004,132.029999,132.44,912300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-06",131.47,132.3,131.059998,132.21001,1.48,1.13,834900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1231,"volume":2543,"transactions":9,"vwap":2541},"2025-08-05",129.050003,130.86,128.95,130.73,0.81,715200,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":656,"percent_change":856,"volume":2549,"transactions":9,"vwap":2548},"2025-08-04",129.039993,130.0099945,129.92,386400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2236,"percent_change":173,"volume":2556,"transactions":9,"vwap":2555},"2025-08-01",127.92,128.87,127.38,128.61,1246400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":367,"percent_change":1894,"volume":2563,"transactions":9,"vwap":2562},"2025-07-31",129.19,129.53999,128.14,128.46001,1050800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":477,"percent_change":967,"volume":2570,"transactions":9,"vwap":2569},"2025-07-30",129.41,130.070007,128.89,129.39,714000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":262,"volume":2578,"transactions":9,"vwap":2576},"2025-07-29",130.27,130.35001,129.080002,129.7,-0.75,908400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":519,"volume":2586,"transactions":9,"vwap":2584},"2025-07-28",131.67999,131.82001,130.3,130.45,-1.6,589900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":294,"percent_change":530,"volume":2593,"transactions":9,"vwap":2592},"2025-07-25",131.17999,132.10001,130.94,132.050003,677700,{"date":2595,"open":2522,"high":2596,"low":2597,"close":2598,"change":406,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-24",133.11,131.92999,132.020004,-1.63,937300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":888,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-23",133.56,134.25999,133.32001,134.21001,0.8,4205000,{"date":2610,"open":2611,"high":2603,"low":2612,"close":2516,"change":1162,"percent_change":1763,"volume":2613,"transactions":9,"vwap":2516},"2025-07-22",133.34,132.8,1804200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2607,"percent_change":1300,"volume":2620,"transactions":9,"vwap":2619},"2025-07-21",133.17999,133.67999,132.94,133.61,3336000,{"date":2622,"open":2623,"high":2504,"low":2624,"close":2515,"change":950,"percent_change":2483,"volume":2625,"transactions":9,"vwap":2515},"2025-07-18",133.64999,132.42999,475400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2523,"change":959,"percent_change":912,"volume":2631,"transactions":9,"vwap":2523},"2025-07-17",131.28999,133.080002,130.8,920800,{"date":2633,"open":2634,"high":2598,"low":2635,"close":2636,"change":2042,"percent_change":959,"volume":2637,"transactions":9,"vwap":2636},"2025-07-16",130.67,130.53,131.99001,744500,{"date":2639,"open":2524,"high":2590,"low":2640,"close":2641,"change":1655,"percent_change":1200,"volume":2642,"transactions":9,"vwap":2641},"2025-07-15",130.46001,130.64,986200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2582,"change":498,"percent_change":293,"volume":2648,"transactions":9,"vwap":2582},"2025-07-14",131.58,131.89,131.16,1684500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1540,"percent_change":261,"volume":2655,"transactions":9,"vwap":2654},"2025-07-11",132.64,132.78,131.25,131.75999,942000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":208,"percent_change":881,"volume":2662,"transactions":9,"vwap":2661},"2025-07-10",132.34,133.84,132.19,133.28999,1887500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2624,"change":2167,"percent_change":769,"volume":2668,"transactions":9,"vwap":2624},"2025-07-09",132.22,132.78999,131.89999,1541700,{"date":2670,"open":2654,"high":2517,"low":2671,"close":2654,"change":2672,"percent_change":72,"volume":2673,"transactions":9,"vwap":2654},"2025-07-08",131.38,-0.07,758800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":688,"volume":2681,"transactions":9,"vwap":2679},"2025-07-07",131.61,133.36,131.49001,131.83,-0.81,735100,{"date":2683,"open":2645,"high":2684,"low":2671,"close":2651,"change":1284,"percent_change":94,"volume":2685,"transactions":9,"vwap":2651},"2025-07-03",132.69,455500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1573,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-02",131.59,131.88,130.81,131.17,-0.82,1452000,{"date":2695,"open":2696,"high":2624,"low":2696,"close":2697,"change":594,"percent_change":2259,"volume":2698,"transactions":9,"vwap":2697},"2025-07-01",131.36,132.25999,517600,{"date":2700,"open":2547,"high":2701,"low":2548,"close":2702,"change":2703,"percent_change":326,"volume":2704,"transactions":9,"vwap":2702},"2025-06-30",131.69,131.55,1.84,828000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1162,"percent_change":26,"volume":2711,"transactions":9,"vwap":2710},"2025-06-27",130.13,130.96001,129.23,129.71001,731500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1366,"volume":2719,"transactions":9,"vwap":2717},"2025-06-26",128.72,130.50999,128.59,130.17,2.1,973900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":615,"percent_change":151,"volume":2726,"transactions":9,"vwap":2725},"2025-06-25",128.19,128.32001,127.49,128.070007,1596000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2723,"change":2534,"percent_change":112,"volume":2732,"transactions":9,"vwap":2723},"2025-06-24",127.99,129,127.9,1085700,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1291,"percent_change":386,"volume":2739,"transactions":9,"vwap":2738},"2025-06-23",126.8,127.22,126.019997,127.19,912800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1979,"percent_change":688,"volume":2746,"transactions":9,"vwap":2745},"2025-06-20",128.74001,128.94,127.15,127.29,840200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2725,"change":2382,"percent_change":498,"volume":2752,"transactions":9,"vwap":2725},"2025-06-18",128.39999,128.86,127.98,719800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2729,"change":1503,"percent_change":1656,"volume":2758,"transactions":9,"vwap":2729},"2025-06-17",128.63,129.029999,127.69,566400,{"date":2760,"open":2716,"high":2761,"low":2762,"close":2763,"change":2534,"percent_change":1275,"volume":2764,"transactions":9,"vwap":2763},"2025-06-16",130,128.24001,128.88,811400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":396,"volume":2772,"transactions":9,"vwap":2770},"2025-06-13",128.020004,128.62,127.35,127.75,-1.07,783800,{"date":2774,"open":2775,"high":2553,"low":2776,"close":2777,"change":1344,"percent_change":1901,"volume":2778,"transactions":9,"vwap":2777},"2025-06-12",128.34,128.089996,128.82001,541600,{"date":2780,"open":2781,"high":2546,"low":2782,"close":2783,"change":903,"percent_change":1763,"volume":2784,"transactions":9,"vwap":2783},"2025-06-11",128.78999,127.86,127.88,670900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1192,"volume":2792,"transactions":9,"vwap":2790},"2025-06-10",128.0099945,128.35001,127.7,128.31,0.7,1022900,{"date":2794,"open":2745,"high":2795,"low":2796,"close":2797,"change":2382,"percent_change":498,"volume":2798,"transactions":9,"vwap":2797},"2025-06-09",127.82,127.099998,127.61,1050000,{"date":2800,"open":2801,"high":2561,"low":2802,"close":2803,"change":758,"percent_change":2156,"volume":2804,"transactions":9,"vwap":2803},"2025-06-06",127.5,127.31,127.53,885900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1483,"percent_change":1664,"volume":2811,"transactions":9,"vwap":2810},"2025-06-05",128.27,128.5,126.91,126.96,895000,{"date":2813,"open":2814,"high":2751,"low":2815,"close":2816,"change":1931,"percent_change":1750,"volume":2817,"transactions":9,"vwap":2816},"2025-06-04",127.78,127.2,127.37,800500,{"date":2819,"open":2820,"high":2723,"low":2821,"close":2724,"change":920,"percent_change":792,"volume":2822,"transactions":9,"vwap":2724},"2025-06-03",127.76,127.42,1023900,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":831,"percent_change":677,"volume":2829,"transactions":9,"vwap":2828},"2025-06-02",126.27,127.96,126.22,127.87,1063100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":983,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-30",124.88,127.17,124.19,126.66,1.33,1359800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-29",128.67,128.75,124.27,125,-3.94,-3.06,2218100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2743,"change":2382,"percent_change":498,"volume":2852,"transactions":9,"vwap":2743},"2025-05-28",128.42999,129.46001,128.41,1044500,{"date":2854,"open":2790,"high":2855,"low":2856,"close":2750,"change":943,"percent_change":78,"volume":2857,"transactions":9,"vwap":2750},"2025-05-27",129.42,128.029999,1344900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2849,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2849},"2025-05-23",126.44,128.73,126.07,1.91,1.51,1355500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2791,"percent_change":1734,"volume":2872,"transactions":9,"vwap":2871},"2025-05-22",125.66,127,124.87,126.52,1211100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":25,"percent_change":2300,"volume":2879,"transactions":9,"vwap":2878},"2025-05-21",126.24,126.69,125.7,125.82,1104100,{"date":2881,"open":2869,"high":2882,"low":2883,"close":2884,"change":25,"percent_change":2300,"volume":2885,"transactions":9,"vwap":2884},"2025-05-20",127.48,126.26,126.48,1619900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1000,"percent_change":1095,"volume":2892,"transactions":9,"vwap":2891},"2025-05-19",125.55,127.44,125.21,127.14,940100,{"date":2894,"open":2843,"high":2895,"low":2896,"close":2878,"change":1582,"percent_change":1531,"volume":2897,"transactions":9,"vwap":2878},"2025-05-16",126.050003,124.67,2305400,{"date":2899,"open":2900,"high":2832,"low":2900,"close":2901,"change":1962,"percent_change":2703,"volume":2902,"transactions":9,"vwap":2901},"2025-05-15",122.5,124.78,1727500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":156,"percent_change":1300,"volume":2909,"transactions":9,"vwap":2908},"2025-05-14",122.27,122.66,121.61,122.53,1180300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1344,"percent_change":912,"volume":2916,"transactions":9,"vwap":2915},"2025-05-13",121.3,121.9,120.66,121.8,821000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2282,"percent_change":2194,"volume":2923,"transactions":9,"vwap":2922},"2025-05-12",121.040001,121.36,120.32,120.86,2322700,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2156,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-09",120.62,119.77,120.28,0.38,1540200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":377,"percent_change":792,"volume":2937,"transactions":9,"vwap":2936},"2025-05-08",120.3,121.21,119.59,119.83,2021300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":294,"percent_change":530,"volume":2944,"transactions":9,"vwap":2943},"2025-05-07",120.029999,120.96,119.93,120.19,692900,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2680,"percent_change":459,"volume":2951,"transactions":9,"vwap":2950},"2025-05-06",120.81,121.23,120.080002,120.16,605900,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":792,"percent_change":615,"volume":2958,"transactions":9,"vwap":2957},"2025-05-05",121.14,121.56,120.73,120.97,520000,{"date":2960,"open":2920,"high":2961,"low":2962,"close":2963,"change":2069,"percent_change":1582,"volume":2964,"transactions":9,"vwap":2963},"2025-05-02",121.73,120.79,121.27,863900,{"date":2966,"open":2967,"high":2914,"low":2968,"close":2969,"change":975,"percent_change":173,"volume":2970,"transactions":9,"vwap":2969},"2025-05-01",119.82,119.5,120.019997,721400,{"date":2972,"open":2973,"high":2974,"low":184,"close":2975,"change":1358,"percent_change":1358,"volume":2976,"transactions":9,"vwap":2975},"2025-04-30",118.92,120.11,119.88,841500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2980,"change":1000,"percent_change":2498,"volume":2982,"transactions":9,"vwap":2980},"2025-04-29",118.47,119.9,118.39,789200,{"date":188,"open":2984,"high":2985,"low":2986,"close":2987,"change":912,"percent_change":1008,"volume":2988,"transactions":9,"vwap":2987},117.8,118.68,117.68,118.58,1006200]