[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STAG":3,"homepage-market-summary":34,"stock-historical-STAG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"STAG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"STAG INDUSTRIAL, INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Stag Industrial Inc is a REIT focused on the acquisition, ownership, development, and operation of industrial properties throughout the United States. Its platform is designed to (i) identify properties for acquisition that offer attractive returns across CBRE-EA Tier 1 industrial real estate markets, industries, and tenants, (ii) provide growth through the ownership of high-quality assets, property management and pursuit of acquisitions in an attractive opportunity set, and (iii) capitalize its business appropriately given the characteristics of its assets. The majority of its portfolio is single-tenant industrial properties throughout the United States. The company derives the majority of its rental revenue from its facilities located in Midwestern and Eastern U.S. cities.","93","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.32,1.55,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},35.88,35.2,35.91,35.14,35.28,0.6,1.7,1797092.323046,17502,35.7409,42.61,1441051.6749447212,9.9,3893,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},31.79,1450943,529594170.411125,9.26,"2025-04-28",[189,190,200,211,219,228,239,249,260,270,279,289,298,307,317,328,338,346,356,365,374,384,393,402,412,420,430,438,445,454,463,471,482,490,500,509,520,530,538,548,556,565,573,581,589,597,606,615,624,635,646,657,666,675,686,695,703,712,722,729,738,746,755,761,769,776,784,791,797,803,810,817,825,831,837,844,851,856,863,871,878,885,891,895,901,908,911,917,925,930,935,940,943,948,953,960,967,973,980,984,990,997,1001,1008,1012,1019,1023,1028,1035,1041,1049,1052,1056,1064,1070,1076,1084,1089,1094,1101,1108,1114,1120,1124,1129,1133,1138,1142,1147,1153,1161,1167,1173,1179,1185,1191,1196,1202,1211,1214,1219,1223,1228,1231,1235,1242,1247,1252,1256,1259,1266,1271,1275,1279,1286,1290,1295,1299,1304,1311,1317,1321,1324,1328,1332,1339,1343,1347,1351,1355,1359,1364,1368,1375,1378,1383,1388,1392,1395,1398,1403,1407,1413,1419,1424,1428,1432,1435,1439,1443,1449,1453,1456,1461,1467,1471,1475,1478,1482,1487,1492,1495,1500,1504,1508,1511,1514,1519,1524,1528,1532,1535,1540,1543,1547,1551,1554,1557,1561,1566,1571,1574,1577,1580,1584,1587,1591,1596,1600,1603,1606,1609,1613,1616,1619,1622,1627,1630,1634,1637,1640,1646,1649,1652,1656,1660,1663,1668,1674,1680,1687,1690,1693,1698,1701,1706,1712,1719,1727,1733,1740,1748,1756,1763,1769,1776,1781,1787,1792,1796,1801,1808,1812,1816,1820,1824,1827,1832,1837,1841,1845,1850,1853,1857,1862,1867,1870,1877,1885,1890,1897,1901,1910,1916,1922,1925,1930,1936,1939,1945,1949,1953,1958,1963,1967,1975,1980,1984,1988,1993,1997,2001,2004,2007,2011,2015,2019,2023,2029,2032,2035,2038,2042,2046,2050,2054,2057,2061,2064,2068,2072,2075,2078,2083,2087,2090,2093,2097,2101,2104,2108,2114,2117,2122,2126,2132,2140,2146,2154,2157,2160,2164,2168,2171,2174,2179,2187,2194,2200,2206,2213,2221,2228,2234,2241],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",36.05,36.1,35.25,-0.84,-2.33,1378670.259924,19555,35.4162,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",36.08,36.39,35.99,36.12,0.07,0.19,1392535.250347,16868,36.168,{"date":212,"open":202,"high":213,"low":214,"close":192,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",36.45,35.775,0,1705275.806375,22909,36.1645,{"date":220,"open":221,"high":222,"low":223,"close":192,"change":77,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",35.97,36.33,35.86,0.92,1784151.242028,20299,36.1315,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",35.65,35.795,35.39,35.72,-0.09,-0.25,1495804.291615,19905,35.6562,{"date":240,"open":241,"high":242,"low":231,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",36.73,36.8,35.81,-1.08,-2.93,2191288.59989,24826,35.985,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",36.81,37.09,36.64,36.89,-0.12,-0.32,1805863.44566,19137,36.8593,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":25,"volume":267,"transactions":268,"vwap":269},"2026-09-28",36.79,37.18,36.505,37.01,0.22,3075256.518656,26310,36.9515,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":167,"volume":276,"transactions":277,"vwap":278},"2026-09-25",37.35,37.38,36.69,-0.5,3004896.829971,25980,36.8749,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":284},"2026-09-24",36.93,37.47,36.92,37.29,0.46,1.25,1527396.815131,20991,{"date":290,"open":252,"high":291,"low":242,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",37.495,36.83,-0.49,-1.31,1223774.366455,17857,37.0034,{"date":299,"open":282,"high":300,"low":301,"close":302,"change":150,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",37.6772,37.19,37.32,-0.51,1835998.989583,23488,37.3817,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":234,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",37.67,37.95,37.36,37.51,-0.24,1563793.948613,22941,37.5448,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",37.45,37.7,37.245,37.6,0.11,0.29,2970978.309566,19782,37.569,{"date":329,"open":311,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",37.58,37.135,37.49,0.41,1.11,1350555.507647,21863,37.4123,{"date":339,"open":301,"high":340,"low":262,"close":341,"change":342,"percent_change":150,"volume":343,"transactions":344,"vwap":345},"2026-09-16",37.5,37.08,-0.07,1451932.598918,19163,37.1092,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":285,"volume":353,"transactions":354,"vwap":355},"2026-09-15",36.97,37.2,36.63,37.15,0.17,1011857.703817,16825,37.0308,{"date":357,"open":358,"high":302,"low":242,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",37.06,36.98,-0.16,-0.43,1243975.441744,20031,37.0619,{"date":366,"open":367,"high":349,"low":368,"close":369,"change":370,"percent_change":155,"volume":371,"transactions":372,"vwap":373},"2026-09-11",37.17,36.72,37.14,0.27,963588.483244,17248,37.0731,{"date":375,"open":376,"high":302,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",37.24,36.6945,36.87,-0.31,-0.83,1195902.187236,15819,36.8801,{"date":385,"open":322,"high":386,"low":387,"close":263,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",37.66,36.829,-0.38,-1.01,938207.121,18085,37.0926,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":255,"percent_change":256,"volume":399,"transactions":400,"vwap":401},"2026-09-08",37.61,37.73,37.325,37.56,1028058.886043,17385,37.5369,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":71,"volume":409,"transactions":410,"vwap":411},"2026-09-04",37.54,38,37.535,37.68,-0.02,1523614.504944,21354,37.74,{"date":413,"open":414,"high":414,"low":415,"close":320,"change":370,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",37.75,37.33,0.72,1849073.220932,23570,37.6205,{"date":421,"open":422,"high":411,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",37.72,37.31,37.43,-0.23,-0.61,2100312.338968,26286,37.4611,{"date":431,"open":432,"high":309,"low":433,"close":386,"change":333,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",37.25,37.16,1.1,2335484.539901,28400,37.5496,{"date":439,"open":415,"high":440,"low":441,"close":432,"change":206,"percent_change":207,"volume":442,"transactions":443,"vwap":444},"2026-08-31",37.52,37.05,1914514.540892,20450,37.256,{"date":446,"open":447,"high":448,"low":449,"close":263,"change":323,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",37.3,37.4,37,0.3,1375295.426387,20067,37.1894,{"date":455,"open":456,"high":367,"low":262,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",36.84,37.07,-0.11,-0.3,1473449.657067,19101,37.0527,{"date":464,"open":465,"high":448,"low":466,"close":263,"change":467,"percent_change":266,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.13,37.02,0.08,1397838.859285,17804,37.2704,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",37.22,37.23,36.75,37.1,0.05,0.13,1185873.050417,16812,37.0599,{"date":483,"open":262,"high":465,"low":484,"close":441,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",36.66,0.38,1.04,1612817.582613,21966,36.8911,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":450,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",36.59,36.905,36.54,36.67,0.82,2127757.295973,26291,36.6723,{"date":501,"open":502,"high":503,"low":504,"close":502,"change":505,"percent_change":360,"volume":506,"transactions":507,"vwap":508},"2026-08-20",36.37,36.735,36.2101,-0.06,1704694.363257,20329,36.4692,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",36.7,36.85,36.29,36.43,-0.15,-0.41,1339015.291693,20174,36.4413,{"date":521,"open":466,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",37.03,36.55,36.58,-0.22,-0.6,959936.597981,17055,36.6564,{"date":531,"open":532,"high":456,"low":533,"close":242,"change":477,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",36.6,36.51,0.14,1237284.063718,20639,36.6661,{"date":539,"open":540,"high":541,"low":542,"close":475,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",36.86,37.11,36.71,-0.2,-0.54,781641.387136,14024,36.8543,{"date":549,"open":351,"high":415,"low":254,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",36.95,0.01,0.03,939733.400187,16686,37.0009,{"date":557,"open":254,"high":449,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",36.6473,36.94,0.2,0.54,1071903.920574,17492,36.896,{"date":566,"open":512,"high":522,"low":567,"close":568,"change":177,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",36.501,36.74,-0.08,1249579.526269,19061,36.7876,{"date":574,"open":252,"high":252,"low":524,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",36.77,-0.53,-1.42,1422947.568794,19375,36.7365,{"date":582,"open":241,"high":302,"low":583,"close":447,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",36.61,0.5,1.36,1343958.707745,21549,37.1411,{"date":590,"open":591,"high":386,"low":592,"close":242,"change":42,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",37.65,36.655,-1.26,1144715.665313,20707,36.8663,{"date":598,"open":599,"high":600,"low":369,"close":601,"change":275,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",37.77,37.87,37.27,-1.32,1546012.131122,24199,37.3186,{"date":607,"open":608,"high":608,"low":609,"close":599,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",38.34,37.595,-0.8,-2.07,2053558.171052,26916,37.8902,{"date":616,"open":617,"high":618,"low":310,"close":619,"change":121,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",38.155,38.71,38.57,0.81,1874699.139594,24679,38.4059,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",38.58,38.59,38.07,38.26,-0.28,-0.73,1469724.103597,18537,38.2392,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",38.92,39.08,37.91,38.54,-0.37,-0.95,1684881.23614,23678,38.3463,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",40.1,40.35,38.75,38.91,-1.81,-4.44,3490593.837094,44184,39.0687,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":467,"percent_change":560,"volume":663,"transactions":664,"vwap":665},"2026-07-28",40.76,40.93,40.42,40.72,2842461.222513,34363,40.702,{"date":667,"open":151,"high":668,"low":669,"close":670,"change":42,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",41.185,40.585,40.64,-1.14,2211312.398982,27599,40.8146,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",40.88,41.375,40.75,41.11,0.61,1.51,1999257.881112,29649,41.1339,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":610,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",41.3,40.37,40.5,-1.94,1681472.799719,22998,40.6586,{"date":696,"open":697,"high":697,"low":698,"close":688,"change":42,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",41.99,41.2,-1.13,1201337.274137,20405,41.3887,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":71,"percent_change":255,"volume":709,"transactions":710,"vwap":711},"2026-07-21",41.93,42.16,41.59,41.77,1457493.952143,20386,41.7562,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":534,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",41.68,42.18,41.6,41.82,0.34,1618169.827365,23214,41.8389,{"date":723,"open":724,"high":30,"low":725,"close":714,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":714},"2026-07-17",42.11,41.48,-0.36,-0.86,1461400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",40.16,42.099998,40,42.040001,2.12,5.31,1908200,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",39.5,40.23,39.92,0.58,1.47,1962000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",39.22,39.39,38.9,39.34,0.26,0.67,3159000,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":56,"percent_change":752,"volume":760,"transactions":9,"vwap":759},"2026-07-13",39,39.36,39.080002,2541200,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",39.16,38.66,38.98,0.06,0.15,1091800,{"date":770,"open":771,"high":763,"low":772,"close":637,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":637},"2026-07-09",38.79,38.65,0.32,0.83,975400,{"date":777,"open":763,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",39.31,38.52,38.6,-0.52,-1.33,1576700,{"date":785,"open":786,"high":787,"low":765,"close":788,"change":789,"percent_change":477,"volume":790,"transactions":9,"vwap":788},"2026-07-07",39.3,39.74,39.12,0.02,2528600,{"date":792,"open":759,"high":793,"low":794,"close":795,"change":505,"percent_change":515,"volume":796,"transactions":9,"vwap":795},"2026-07-06",39.23,38.76,39.099998,1081200,{"date":798,"open":799,"high":763,"low":800,"close":763,"change":496,"percent_change":801,"volume":802,"transactions":9,"vwap":763},"2026-07-02",38.62,38.42,2.14,1504100,{"date":804,"open":805,"high":799,"low":806,"close":608,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":608},"2026-07-01",38.18,38.17,0.28,0.74,1288300,{"date":811,"open":812,"high":650,"low":813,"close":814,"change":815,"percent_change":99,"volume":816,"transactions":9,"vwap":814},"2026-06-30",38.44,38.029999,38.060001,-1.1,1424100,{"date":818,"open":819,"high":820,"low":821,"close":763,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":763},"2026-06-29",39.15,39.18,38.74,-0.26,-0.66,1331000,{"date":826,"open":786,"high":827,"low":759,"close":828,"change":77,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",39.43,39.42,0.84,2063900,{"date":832,"open":833,"high":834,"low":640,"close":835,"change":408,"percent_change":71,"volume":836,"transactions":9,"vwap":835},"2026-06-25",39.33,39.47,39.09,2085900,{"date":838,"open":757,"high":839,"low":840,"close":841,"change":842,"percent_change":140,"volume":843,"transactions":9,"vwap":841},"2026-06-24",39.27,38.49,39.11,0.23,1858600,{"date":845,"open":846,"high":847,"low":840,"close":848,"change":450,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-23",38.63,38.97,38.88,0.78,1629200,{"date":852,"open":422,"high":821,"low":853,"close":626,"change":849,"percent_change":854,"volume":855,"transactions":9,"vwap":626},"2026-06-22",37.69,2.06,1275700,{"date":857,"open":858,"high":639,"low":601,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",37.71,37.8,0.53,1.42,2636600,{"date":864,"open":865,"high":866,"low":867,"close":601,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":601},"2026-06-17",38.22,38.43,37.040001,-1.18,-3.07,1122700,{"date":872,"open":650,"high":873,"low":874,"close":875,"change":342,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",38.99,38.23,38.45,-0.18,1317800,{"date":879,"open":880,"high":881,"low":882,"close":779,"change":822,"percent_change":883,"volume":884,"transactions":9,"vwap":779},"2026-06-15",38.8,38.94,38.41,-0.67,1646900,{"date":886,"open":887,"high":880,"low":887,"close":888,"change":849,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-12",38.25,38.78,2.05,1201700,{"date":892,"open":865,"high":893,"low":591,"close":405,"change":551,"percent_change":552,"volume":894,"transactions":9,"vwap":405},"2026-06-11",38.5,1488600,{"date":896,"open":897,"high":875,"low":898,"close":899,"change":408,"percent_change":71,"volume":900,"transactions":9,"vwap":899},"2026-06-10",38.080002,37.96,37.99,1230500,{"date":902,"open":319,"high":903,"low":272,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",38.36,38.0099983,0.87,2.34,1594700,{"date":909,"open":465,"high":282,"low":262,"close":369,"change":255,"percent_change":256,"volume":910,"transactions":9,"vwap":369},"2026-06-08",1014400,{"date":912,"open":251,"high":386,"low":251,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",37.26,0.25,0.68,766400,{"date":918,"open":919,"high":920,"low":524,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",37.029999,37.060001,37.0099983,0.49,1.34,1025200,{"date":926,"open":514,"high":540,"low":927,"close":928,"change":408,"percent_change":71,"volume":929,"transactions":9,"vwap":928},"2026-06-03",36.28,36.52,1204700,{"date":931,"open":932,"high":348,"low":933,"close":494,"change":150,"percent_change":781,"volume":934,"transactions":9,"vwap":494},"2026-06-02",36.62,36.41,1024500,{"date":936,"open":312,"high":937,"low":542,"close":241,"change":671,"percent_change":938,"volume":939,"transactions":9,"vwap":241},"2026-06-01",37.76,-3.01,1176700,{"date":941,"open":805,"high":805,"low":322,"close":600,"change":255,"percent_change":256,"volume":942,"transactions":9,"vwap":600},"2026-05-29",2005300,{"date":944,"open":945,"high":882,"low":600,"close":899,"change":459,"percent_change":946,"volume":947,"transactions":9,"vwap":899},"2026-05-28",38.09,-0.78,1274800,{"date":949,"open":779,"high":950,"low":951,"close":951,"change":425,"percent_change":526,"volume":952,"transactions":9,"vwap":951},"2026-05-27",38.7,38.29,814600,{"date":954,"open":955,"high":799,"low":956,"close":779,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":779},"2026-05-26",38.15,38.049999,0.37,0.97,1086900,{"date":961,"open":962,"high":963,"low":964,"close":955,"change":766,"percent_change":965,"volume":966,"transactions":9,"vwap":955},"2026-05-22",38.11,38.28,37.81,0.16,1314400,{"date":968,"open":969,"high":874,"low":599,"close":945,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":945},"2026-05-21",38.040001,-0.21,-0.55,1095500,{"date":974,"open":975,"high":976,"low":309,"close":977,"change":140,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-20",37.85,38.4,38.3,1.56,934100,{"date":981,"open":865,"high":865,"low":320,"close":858,"change":982,"percent_change":593,"volume":983,"transactions":9,"vwap":858},"2026-05-19",-0.48,999900,{"date":985,"open":986,"high":866,"low":986,"close":987,"change":988,"percent_change":334,"volume":989,"transactions":9,"vwap":987},"2026-05-18",37.94,38.19,0.42,667700,{"date":991,"open":992,"high":814,"low":993,"close":599,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":599},"2026-05-15",37.97,37.55,-0.27,-0.71,883800,{"date":998,"open":640,"high":772,"low":904,"close":969,"change":999,"percent_change":727,"volume":1000,"transactions":9,"vwap":969},"2026-05-14",-0.33,1289800,{"date":1002,"open":1003,"high":846,"low":1004,"close":1005,"change":630,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",38.48,38.16,38.37,-0.72,922700,{"date":1009,"open":799,"high":848,"low":629,"close":772,"change":1010,"percent_change":842,"volume":1011,"transactions":9,"vwap":772},"2026-05-12",0.09,850900,{"date":1013,"open":1014,"high":763,"low":1015,"close":1016,"change":116,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",39.07,38.47,38.56,-1,1384900,{"date":1020,"open":888,"high":786,"low":950,"close":1021,"change":807,"percent_change":416,"volume":1022,"transactions":9,"vwap":1021},"2026-05-08",38.95,973600,{"date":1024,"open":1025,"high":950,"low":874,"close":1026,"change":172,"percent_change":121,"volume":1027,"transactions":9,"vwap":1026},"2026-05-07",38.68,38.67,2795300,{"date":1029,"open":1030,"high":772,"low":1031,"close":1032,"change":584,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-06",38.02,37.93,38.55,1.31,1281300,{"date":1036,"open":1037,"high":805,"low":1038,"close":956,"change":324,"percent_change":1039,"volume":1040,"transactions":9,"vwap":956},"2026-05-05",37.88,37.63,0.77,1144100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":937,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":937},"2026-05-04",38.32,38.35,37.46,-0.82,-2.13,1111700,{"date":1050,"open":821,"high":650,"low":629,"close":626,"change":215,"percent_change":215,"volume":1051,"transactions":9,"vwap":626},"2026-05-01",937100,{"date":1053,"open":962,"high":764,"low":962,"close":626,"change":922,"percent_change":1054,"volume":1055,"transactions":9,"vwap":626},"2026-04-30",1.29,1259500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":945,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":945},"2026-04-29",39.0099983,39.26,37.79,-1.47,-3.72,1890600,{"date":1065,"open":1066,"high":1067,"low":835,"close":1068,"change":467,"percent_change":560,"volume":1069,"transactions":9,"vwap":1068},"2026-04-28",39.69,39.84,39.56,1153400,{"date":1071,"open":750,"high":1068,"low":750,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",39.48,0.62,1.6,1417800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":162,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-24",39.21,39.44,38.77,38.86,-1.07,1126100,{"date":1085,"open":1014,"high":740,"low":1021,"close":1086,"change":1087,"percent_change":180,"volume":1088,"transactions":9,"vwap":1086},"2026-04-23",39.28,0.39,742500,{"date":1090,"open":740,"high":740,"low":618,"close":1091,"change":388,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-22",38.89,-0.97,823100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":839,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":839},"2026-04-21",39.99,38.96,-0.62,-1.55,1094500,{"date":1102,"open":1103,"high":1096,"low":1104,"close":1105,"change":534,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-20",39.55,39.46,39.89,0.35,813200,{"date":1109,"open":1021,"high":742,"low":637,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",39.75,0.93,2.4,1305100,{"date":1115,"open":640,"high":1021,"low":1116,"close":1117,"change":957,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",38.51,38.82,0.96,983900,{"date":1121,"open":1116,"high":772,"low":1122,"close":875,"change":543,"percent_change":781,"volume":1123,"transactions":9,"vwap":875},"2026-04-15",38.31,1032000,{"date":1125,"open":986,"high":1126,"low":600,"close":772,"change":743,"percent_change":1127,"volume":1128,"transactions":9,"vwap":772},"2026-04-14",38.73,1.52,859300,{"date":1130,"open":945,"high":1131,"low":407,"close":628,"change":569,"percent_change":970,"volume":1132,"transactions":9,"vwap":628},"2026-04-13",38.13,708500,{"date":1134,"open":1135,"high":865,"low":600,"close":955,"change":914,"percent_change":1136,"volume":1137,"transactions":9,"vwap":955},"2026-04-10",37.9,0.66,704600,{"date":1139,"open":1140,"high":865,"low":396,"close":1135,"change":342,"percent_change":876,"volume":1141,"transactions":9,"vwap":1135},"2026-04-09",37.78,988700,{"date":1143,"open":1060,"high":1144,"low":858,"close":992,"change":849,"percent_change":1145,"volume":1146,"transactions":9,"vwap":992},"2026-04-08",38.14,2.1,1658700,{"date":1148,"open":1149,"high":447,"low":1150,"close":301,"change":620,"percent_change":1151,"volume":1152,"transactions":9,"vwap":301},"2026-04-07",36.4,36.17,2.23,1244700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":42,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",36.35,36.56,36.24,36.38,-0.17,908300,{"date":1162,"open":1163,"high":583,"low":1164,"close":523,"change":718,"percent_change":1165,"volume":1166,"transactions":9,"vwap":523},"2026-04-02",36.099998,35.95,0.94,1352500,{"date":1168,"open":1169,"high":583,"low":1170,"close":1171,"change":767,"percent_change":988,"volume":1172,"transactions":9,"vwap":1171},"2026-04-01",35.82,35.8,36.21,1520200,{"date":1174,"open":1175,"high":350,"low":1176,"close":1177,"change":177,"percent_change":569,"volume":1178,"transactions":9,"vwap":1177},"2026-03-31",36.25,35.61,36.060001,1617000,{"date":1180,"open":1181,"high":484,"low":1182,"close":1183,"change":215,"percent_change":215,"volume":1184,"transactions":9,"vwap":1183},"2026-03-30",36.46,35.96,36.09,1207900,{"date":1186,"open":1187,"high":523,"low":1188,"close":1183,"change":425,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1183},"2026-03-27",36.27,36.02,-0.63,987500,{"date":1192,"open":1193,"high":1158,"low":223,"close":1194,"change":718,"percent_change":1165,"volume":1195,"transactions":9,"vwap":1194},"2026-03-26",35.89,36.32,1462800,{"date":1197,"open":533,"high":253,"low":1198,"close":1199,"change":256,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-25",35.77,35.98,-0.88,2038500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",36.78,36.96,36.22,36.3,-0.68,-1.84,2809700,{"date":1212,"open":465,"high":858,"low":575,"close":359,"change":718,"percent_change":1111,"volume":1213,"transactions":9,"vwap":359},"2026-03-23",1580700,{"date":1215,"open":1216,"high":1216,"low":933,"close":253,"change":727,"percent_change":1217,"volume":1218,"transactions":9,"vwap":253},"2026-03-20",37.53,-2.29,3448500,{"date":1220,"open":1031,"high":628,"low":272,"close":340,"change":1221,"percent_change":1099,"volume":1222,"transactions":9,"vwap":340},"2026-03-19",-0.59,1170200,{"date":1224,"open":893,"high":1025,"low":1225,"close":945,"change":576,"percent_change":1226,"volume":1227,"transactions":9,"vwap":945},"2026-03-18",37.98,-1.37,873200,{"date":1229,"open":780,"high":651,"low":976,"close":799,"change":773,"percent_change":829,"volume":1230,"transactions":9,"vwap":799},"2026-03-17",1269700,{"date":1232,"open":1015,"high":794,"low":629,"close":977,"change":370,"percent_change":1233,"volume":1234,"transactions":9,"vwap":977},"2026-03-16",0.71,1044400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":813,"change":1240,"percent_change":177,"volume":1241,"transactions":9,"vwap":813},"2026-03-13",38.39,38.72,37.92,-0.01,1055100,{"date":1243,"open":1131,"high":1244,"low":599,"close":969,"change":994,"percent_change":1245,"volume":1246,"transactions":9,"vwap":969},"2026-03-12",38.24,-0.7,1424700,{"date":1248,"open":1249,"high":1250,"low":1037,"close":1122,"change":505,"percent_change":360,"volume":1251,"transactions":9,"vwap":1122},"2026-03-11",38.12,38.33,935500,{"date":1253,"open":1254,"high":1126,"low":1031,"close":1005,"change":551,"percent_change":552,"volume":1255,"transactions":9,"vwap":1005},"2026-03-10",38.21,1003800,{"date":1257,"open":975,"high":1003,"low":601,"close":903,"change":752,"percent_change":915,"volume":1258,"transactions":9,"vwap":903},"2026-03-09",992900,{"date":1260,"open":1261,"high":1261,"low":411,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-06",38.64,38.099998,-0.87,-2.23,825600,{"date":1267,"open":1268,"high":763,"low":1238,"close":847,"change":275,"percent_change":1269,"volume":1270,"transactions":9,"vwap":847},"2026-03-05",39.060001,-1.27,943700,{"date":1272,"open":1273,"high":1068,"low":848,"close":834,"change":56,"percent_change":914,"volume":1274,"transactions":9,"vwap":834},"2026-03-04",39.37,1166700,{"date":1276,"open":1268,"high":834,"low":882,"close":1273,"change":726,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1273},"2026-03-03",-0.91,1104900,{"date":1280,"open":748,"high":1281,"low":848,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-02",39.82,39.73,0.51,1.3,1137800,{"date":1287,"open":1268,"high":1288,"low":1097,"close":748,"change":569,"percent_change":543,"volume":1289,"transactions":9,"vwap":748},"2026-02-27",39.7,1948400,{"date":1291,"open":1026,"high":1292,"low":779,"close":786,"change":808,"percent_change":1293,"volume":1294,"transactions":9,"vwap":786},"2026-02-26",39.4,1.92,939000,{"date":1296,"open":637,"high":1097,"low":976,"close":1016,"change":525,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1016},"2026-02-25",-0.57,995100,{"date":1300,"open":1081,"high":1301,"low":903,"close":888,"change":42,"percent_change":1302,"volume":1303,"transactions":9,"vwap":888},"2026-02-24",39.13,-1.2,1350300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":630,"percent_change":995,"volume":1310,"transactions":9,"vwap":1309},"2026-02-23",39.54,39.98,39.02,39.25,1594200,{"date":1312,"open":627,"high":1103,"low":800,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-20",39.53,0.99,2.57,1239100,{"date":1318,"open":1319,"high":627,"low":956,"close":640,"change":718,"percent_change":111,"volume":1320,"transactions":9,"vwap":640},"2026-02-19",38.2,1048300,{"date":1322,"open":1254,"high":893,"low":899,"close":1319,"change":876,"percent_change":42,"volume":1323,"transactions":9,"vwap":1319},"2026-02-18",1518400,{"date":1325,"open":1043,"high":640,"low":956,"close":1326,"change":773,"percent_change":829,"volume":1327,"transactions":9,"vwap":1326},"2026-02-17",38.38,1405000,{"date":1329,"open":312,"high":882,"low":301,"close":814,"change":849,"percent_change":1330,"volume":1331,"transactions":9,"vwap":814},"2026-02-13",2.09,2396700,{"date":1333,"open":1334,"high":1067,"low":1205,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-12",39.8,37.28,-1.95,-4.97,3258100,{"date":1340,"open":1306,"high":1341,"low":835,"close":793,"change":543,"percent_change":303,"volume":1342,"transactions":9,"vwap":793},"2026-02-11",39.64,1446500,{"date":1344,"open":1345,"high":1110,"low":819,"close":827,"change":370,"percent_change":145,"volume":1346,"transactions":9,"vwap":827},"2026-02-10",39.29,1249100,{"date":1348,"open":839,"high":1349,"low":873,"close":763,"change":515,"percent_change":388,"volume":1350,"transactions":9,"vwap":763},"2026-02-09",39.51,1121100,{"date":1352,"open":1341,"high":1353,"low":651,"close":778,"change":234,"percent_change":425,"volume":1354,"transactions":9,"vwap":778},"2026-02-06",39.88,1806800,{"date":1356,"open":1357,"high":1282,"low":1081,"close":1292,"change":450,"percent_change":1039,"volume":1358,"transactions":9,"vwap":1292},"2026-02-05",39.029999,1542600,{"date":1360,"open":1361,"high":793,"low":764,"close":795,"change":1073,"percent_change":1362,"volume":1363,"transactions":9,"vwap":795},"2026-02-04",38.83,1.61,1405200,{"date":1365,"open":322,"high":779,"low":322,"close":1003,"change":180,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1003},"2026-02-03",2.67,1952000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":177,"percent_change":569,"volume":1374,"transactions":9,"vwap":1373},"2026-02-02",37.41,37.86,37.37,37.48,1471100,{"date":1376,"open":263,"high":440,"low":378,"close":312,"change":842,"percent_change":1073,"volume":1377,"transactions":9,"vwap":312},"2026-01-30",3138300,{"date":1379,"open":550,"high":284,"low":583,"close":1335,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1335},"2026-01-29",0.65,1.77,1333700,{"date":1384,"open":263,"high":424,"low":1385,"close":350,"change":275,"percent_change":1386,"volume":1387,"transactions":9,"vwap":350},"2026-01-28",36.53,-1.35,1724700,{"date":1389,"open":253,"high":349,"low":1156,"close":465,"change":1087,"percent_change":1390,"volume":1391,"transactions":9,"vwap":465},"2026-01-27",1.06,2108500,{"date":1393,"open":242,"high":1205,"low":583,"close":568,"change":323,"percent_change":450,"volume":1394,"transactions":9,"vwap":568},"2026-01-26",1827500,{"date":1396,"open":368,"high":575,"low":222,"close":350,"change":408,"percent_change":71,"volume":1397,"transactions":9,"vwap":350},"2026-01-23",1671800,{"date":1399,"open":447,"high":448,"low":524,"close":1400,"change":526,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-22",36.65,-1.61,1586700,{"date":1404,"open":591,"high":1225,"low":575,"close":432,"change":1405,"percent_change":641,"volume":1406,"transactions":9,"vwap":432},"2026-01-21",-0.14,1767900,{"date":1408,"open":1409,"high":591,"low":447,"close":1410,"change":293,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-20",37.64,37.39,-1.29,1142600,{"date":1414,"open":448,"high":1415,"low":433,"close":1037,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1037},"2026-01-16",37.89,0.44,1.18,1437100,{"date":1420,"open":1421,"high":1031,"low":348,"close":1422,"change":235,"percent_change":823,"volume":1423,"transactions":9,"vwap":1422},"2026-01-15",37.83,37.44,2675300,{"date":1425,"open":395,"high":1135,"low":340,"close":853,"change":1426,"percent_change":323,"volume":1427,"transactions":9,"vwap":853},"2026-01-14",0.04,1456900,{"date":1429,"open":1421,"high":898,"low":1430,"close":591,"change":641,"percent_change":1092,"volume":1431,"transactions":9,"vwap":591},"2026-01-13",37.21,1314800,{"date":1433,"open":986,"high":897,"low":407,"close":1030,"change":478,"percent_change":718,"volume":1434,"transactions":9,"vwap":1030},"2026-01-12",1316400,{"date":1436,"open":955,"high":866,"low":859,"close":1415,"change":1437,"percent_change":458,"volume":1438,"transactions":9,"vwap":1415},"2026-01-09",-0.04,1263900,{"date":1440,"open":1372,"high":1249,"low":1372,"close":1031,"change":333,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1031},"2026-01-08",1.09,1138900,{"date":1444,"open":1045,"high":1445,"low":319,"close":440,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":440},"2026-01-07",37.82,0.21,0.56,2211000,{"date":1450,"open":292,"high":272,"low":928,"close":423,"change":485,"percent_change":1451,"volume":1452,"transactions":9,"vwap":423},"2026-01-06",1.03,1172800,{"date":1454,"open":283,"high":263,"low":251,"close":281,"change":551,"percent_change":552,"volume":1455,"transactions":9,"vwap":281},"2026-01-05",1432200,{"date":1457,"open":1458,"high":1459,"low":514,"close":283,"change":965,"percent_change":1416,"volume":1460,"transactions":9,"vwap":283},"2026-01-02",36.68,37.080002,983800,{"date":1462,"open":465,"high":263,"low":274,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-31",36.76,-0.46,-1.24,1202200,{"date":1468,"open":369,"high":1372,"low":457,"close":473,"change":1010,"percent_change":1469,"volume":1470,"transactions":9,"vwap":473},"2025-12-30",0.24,1043900,{"date":1472,"open":448,"high":1473,"low":920,"close":465,"change":458,"percent_change":459,"volume":1474,"transactions":9,"vwap":465},"2025-12-29",37.42,778900,{"date":1476,"open":415,"high":1372,"low":920,"close":376,"change":234,"percent_change":313,"volume":1477,"transactions":9,"vwap":376},"2025-12-26",640300,{"date":1479,"open":1459,"high":448,"low":466,"close":415,"change":807,"percent_change":1480,"volume":1481,"transactions":9,"vwap":415},"2025-12-24",0.76,626300,{"date":1483,"open":921,"high":351,"low":254,"close":1484,"change":71,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-23",37.049999,-0.13,650100,{"date":1488,"open":301,"high":311,"low":254,"close":1489,"change":515,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-22",37.099998,-0.4,1238000,{"date":1493,"open":1370,"high":404,"low":541,"close":432,"change":234,"percent_change":313,"volume":1494,"transactions":9,"vwap":432},"2025-12-19",2514900,{"date":1496,"open":1497,"high":964,"low":913,"close":1498,"change":515,"percent_change":1490,"volume":1499,"transactions":9,"vwap":1498},"2025-12-18",37.62,37.34,1324900,{"date":1501,"open":433,"high":422,"low":1489,"close":332,"change":773,"percent_change":1502,"volume":1503,"transactions":9,"vwap":332},"2025-12-17",0.86,2442200,{"date":1505,"open":395,"high":1140,"low":920,"close":367,"change":116,"percent_change":1506,"volume":1507,"transactions":9,"vwap":367},"2025-12-16",-1.04,2448500,{"date":1509,"open":310,"high":956,"low":1473,"close":398,"change":255,"percent_change":256,"volume":1510,"transactions":9,"vwap":398},"2025-12-15",1430700,{"date":1512,"open":875,"high":1003,"low":1038,"close":407,"change":982,"percent_change":593,"volume":1513,"transactions":9,"vwap":407},"2025-12-12",1443300,{"date":1515,"open":950,"high":618,"low":1060,"close":1004,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1004},"2025-12-11",-0.56,-1.45,1380800,{"date":1520,"open":812,"high":1521,"low":1144,"close":1238,"change":1522,"percent_change":486,"volume":1523,"transactions":9,"vwap":1238},"2025-12-10",38.87,0.4,1325700,{"date":1525,"open":1122,"high":772,"low":1526,"close":1043,"change":207,"percent_change":584,"volume":1527,"transactions":9,"vwap":1043},"2025-12-09",38.27,1195200,{"date":1529,"open":950,"high":794,"low":1131,"close":1131,"change":823,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1131},"2025-12-08",-1.7,1190900,{"date":1533,"open":880,"high":757,"low":772,"close":771,"change":569,"percent_change":970,"volume":1534,"transactions":9,"vwap":771},"2025-12-05",1022100,{"date":1536,"open":750,"high":1537,"low":1538,"close":1521,"change":525,"percent_change":1516,"volume":1539,"transactions":9,"vwap":1521},"2025-12-04",39.24,38.81,1314000,{"date":1541,"open":880,"high":795,"low":1261,"close":835,"change":773,"percent_change":774,"volume":1542,"transactions":9,"vwap":835},"2025-12-03",849300,{"date":1544,"open":1273,"high":1292,"low":794,"close":1080,"change":1490,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1080},"2025-12-02",-1.02,1071500,{"date":1548,"open":750,"high":786,"low":750,"close":1549,"change":458,"percent_change":630,"volume":1550,"transactions":9,"vwap":1549},"2025-12-01",39.17,972900,{"date":1552,"open":1345,"high":1079,"low":1537,"close":1086,"change":255,"percent_change":459,"volume":1553,"transactions":9,"vwap":1086},"2025-11-28",746400,{"date":1555,"open":1309,"high":1282,"low":1078,"close":1292,"change":767,"percent_change":485,"volume":1556,"transactions":9,"vwap":1292},"2025-11-26",1078100,{"date":1558,"open":757,"high":1559,"low":757,"close":1309,"change":773,"percent_change":496,"volume":1560,"transactions":9,"vwap":1309},"2025-11-25",39.59,1076600,{"date":1562,"open":873,"high":1014,"low":1563,"close":1564,"change":255,"percent_change":379,"volume":1565,"transactions":9,"vwap":1564},"2025-11-24",38.69,38.93,1417100,{"date":1567,"open":780,"high":820,"low":866,"close":1568,"change":155,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-21",39.049999,1.91,980400,{"date":1572,"open":1032,"high":1126,"low":951,"close":1043,"change":478,"percent_change":718,"volume":1573,"transactions":9,"vwap":1043},"2025-11-20",738400,{"date":1575,"open":846,"high":881,"low":639,"close":987,"change":1490,"percent_change":1506,"volume":1576,"transactions":9,"vwap":987},"2025-11-19",1192700,{"date":1578,"open":1250,"high":799,"low":806,"close":627,"change":467,"percent_change":1446,"volume":1579,"transactions":9,"vwap":627},"2025-11-18",1174000,{"date":1581,"open":846,"high":1361,"low":1043,"close":1116,"change":206,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1116},"2025-11-17",0.18,1048800,{"date":1585,"open":772,"high":771,"low":1237,"close":812,"change":970,"percent_change":544,"volume":1586,"transactions":9,"vwap":812},"2025-11-14",1216000,{"date":1588,"open":757,"high":1268,"low":1261,"close":772,"change":1589,"percent_change":699,"volume":1590,"transactions":9,"vwap":772},"2025-11-13",-0.44,1322800,{"date":1592,"open":819,"high":1593,"low":1357,"close":835,"change":1594,"percent_change":727,"volume":1595,"transactions":9,"vwap":835},"2025-11-12",39.57,-0.34,1288400,{"date":1597,"open":763,"high":1349,"low":1568,"close":827,"change":584,"percent_change":1598,"volume":1599,"transactions":9,"vwap":827},"2025-11-11",1.28,983500,{"date":1601,"open":757,"high":763,"low":618,"close":1564,"change":342,"percent_change":876,"volume":1602,"transactions":9,"vwap":1564},"2025-11-10",904200,{"date":1604,"open":779,"high":757,"low":1326,"close":757,"change":333,"percent_change":1390,"volume":1605,"transactions":9,"vwap":757},"2025-11-07",931700,{"date":1607,"open":772,"high":847,"low":874,"close":627,"change":505,"percent_change":360,"volume":1608,"transactions":9,"vwap":627},"2025-11-06",1590800,{"date":1610,"open":1238,"high":848,"low":1611,"close":772,"change":1010,"percent_change":842,"volume":1612,"transactions":9,"vwap":772},"2025-11-05",38.53,1220700,{"date":1614,"open":976,"high":1026,"low":806,"close":1016,"change":551,"percent_change":552,"volume":1615,"transactions":9,"vwap":1016},"2025-11-04",1251000,{"date":1617,"open":405,"high":1016,"low":1409,"close":1032,"change":807,"percent_change":155,"volume":1618,"transactions":9,"vwap":1032},"2025-11-03",1325200,{"date":1620,"open":1250,"high":779,"low":899,"close":1526,"change":994,"percent_change":1245,"volume":1621,"transactions":9,"vwap":1526},"2025-10-31",1407500,{"date":1623,"open":473,"high":772,"low":921,"close":640,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":640},"2025-10-30",0.9,2.39,2271000,{"date":1628,"open":1135,"high":1031,"low":263,"close":1409,"change":982,"percent_change":593,"volume":1629,"transactions":9,"vwap":1409},"2025-10-29",1773600,{"date":1631,"open":1237,"high":1237,"low":859,"close":1249,"change":162,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1249},"2025-10-28",-1.09,1280000,{"date":1635,"open":764,"high":880,"low":866,"close":640,"change":234,"percent_change":425,"volume":1636,"transactions":9,"vwap":640},"2025-10-27",1169600,{"date":1638,"open":1080,"high":1058,"low":1032,"close":846,"change":1240,"percent_change":177,"volume":1639,"transactions":9,"vwap":846},"2025-10-24",1333500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1261,"change":766,"percent_change":965,"volume":1645,"transactions":9,"vwap":1261},"2025-10-23",38.61,38.84,38.46,1726100,{"date":1647,"open":1032,"high":1091,"low":800,"close":626,"change":1426,"percent_change":56,"volume":1648,"transactions":9,"vwap":626},"2025-10-22",1073000,{"date":1650,"open":1091,"high":765,"low":1116,"close":640,"change":313,"percent_change":1098,"volume":1651,"transactions":9,"vwap":640},"2025-10-21",1233800,{"date":1653,"open":1237,"high":848,"low":1254,"close":888,"change":25,"percent_change":1654,"volume":1655,"transactions":9,"vwap":888},"2025-10-20",1.57,1511700,{"date":1657,"open":330,"high":977,"low":1370,"close":805,"change":1658,"percent_change":1127,"volume":1659,"transactions":9,"vwap":805},"2025-10-17",0.57,1380900,{"date":1661,"open":414,"high":1526,"low":1045,"close":395,"change":206,"percent_change":207,"volume":1662,"transactions":9,"vwap":395},"2025-10-16",1712700,{"date":1664,"open":348,"high":992,"low":1665,"close":404,"change":416,"percent_change":1666,"volume":1667,"transactions":9,"vwap":404},"2025-10-15",36.91,1.96,2299200,{"date":1669,"open":1163,"high":378,"low":1670,"close":1671,"change":1447,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-14",36.040001,36.82,1.54,1565400,{"date":1675,"open":1676,"high":933,"low":1677,"close":1678,"change":1480,"percent_change":801,"volume":1679,"transactions":9,"vwap":1678},"2025-10-13",35.71,35.62,36.26,1428900,{"date":1681,"open":484,"high":274,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-10",35.45,35.5,-0.93,-2.55,1708600,{"date":1688,"open":933,"high":492,"low":513,"close":514,"change":215,"percent_change":215,"volume":1689,"transactions":9,"vwap":514},"2025-10-09",1029900,{"date":1691,"open":203,"high":492,"low":204,"close":514,"change":552,"percent_change":467,"volume":1692,"transactions":9,"vwap":514},"2025-10-08",1366400,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1149,"change":215,"percent_change":215,"volume":1697,"transactions":9,"vwap":1149},"2025-10-07",36.5,35.93,1175200,{"date":1699,"open":1194,"high":495,"low":1183,"close":1149,"change":965,"percent_change":1416,"volume":1700,"transactions":9,"vwap":1149},"2025-10-06",1474200,{"date":1702,"open":221,"high":933,"low":1703,"close":1157,"change":718,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1157},"2025-10-03",35.94,0.95,1864500,{"date":1707,"open":1708,"high":1709,"low":21,"close":1710,"change":534,"percent_change":1087,"volume":1711,"transactions":9,"vwap":1710},"2025-10-02",35.6,35.92,35.9,2110000,{"date":1713,"open":24,"high":1710,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-01",35.27,35.76,0.47,1.33,1391400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1451,"volume":1726,"transactions":9,"vwap":1724},"2025-09-30",34.93,35.34,34.74,35.29,0.36,1677800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1721,"change":215,"percent_change":215,"volume":1732,"transactions":9,"vwap":1721},"2025-09-29",35,35.040001,34.67,1421700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1721,"change":333,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1721},"2025-09-26",34.66,35.07,34.48,1.19,2160100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":255,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-25",34.62,34.82,34.4,34.52,-0.35,3186000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1297,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-24",35.099998,35.24,34.63,34.64,-1.62,1741700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":773,"percent_change":224,"volume":1762,"transactions":9,"vwap":1761},"2025-09-23",34.92,35.31,34.89,35.21,1434400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1760,"change":569,"percent_change":425,"volume":1768,"transactions":9,"vwap":1760},"2025-09-22",34.91,35.060001,34.69,1318500,{"date":1770,"open":1771,"high":1772,"low":1760,"close":1773,"change":576,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-19",35.41,35.44,34.97,-1.49,3713700,{"date":1777,"open":1778,"high":1779,"low":1751,"close":1683,"change":172,"percent_change":718,"volume":1780,"transactions":9,"vwap":1683},"2025-09-18",35.4,35.57,1795700,{"date":1782,"open":1183,"high":927,"low":1783,"close":1784,"change":1297,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-17",35.26,35.38,-1.59,2541600,{"date":1788,"open":1789,"high":1790,"low":230,"close":1164,"change":206,"percent_change":560,"volume":1791,"transactions":9,"vwap":1164},"2025-09-16",35.85,36.029999,1029300,{"date":1793,"open":533,"high":583,"low":243,"close":20,"change":388,"percent_change":1794,"volume":1795,"transactions":9,"vwap":20},"2025-09-15",-1.05,987900,{"date":1797,"open":1798,"high":1695,"low":1799,"close":1678,"change":1159,"percent_change":42,"volume":1800,"transactions":9,"vwap":1678},"2025-09-12",36.47,36.15,718100,{"date":1802,"open":1803,"high":928,"low":1804,"close":514,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":514},"2025-09-11",35.78,35.75,0.64,1.79,1794600,{"date":1809,"open":1790,"high":1150,"low":233,"close":1810,"change":1746,"percent_change":1092,"volume":1811,"transactions":9,"vwap":1810},"2025-09-10",35.79,1279300,{"date":1813,"open":502,"high":1385,"low":204,"close":1814,"change":982,"percent_change":294,"volume":1815,"transactions":9,"vwap":1814},"2025-09-09",36.14,917000,{"date":1817,"open":203,"high":274,"low":1678,"close":932,"change":1594,"percent_change":1818,"volume":1819,"transactions":9,"vwap":932},"2025-09-08",-0.92,898100,{"date":1821,"open":449,"high":1822,"low":484,"close":1205,"change":560,"percent_change":561,"volume":1823,"transactions":9,"vwap":1205},"2025-09-05",37.59,1481700,{"date":1825,"open":253,"high":251,"low":1187,"close":1463,"change":370,"percent_change":808,"volume":1826,"transactions":9,"vwap":1463},"2025-09-04",747800,{"date":1828,"open":204,"high":494,"low":22,"close":1829,"change":1087,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-03",36.49,1.08,810600,{"date":1833,"open":1829,"high":253,"low":1670,"close":1163,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1163},"2025-09-02",-0.75,-2.04,964500,{"date":1838,"open":1458,"high":1839,"low":253,"close":512,"change":1010,"percent_change":1469,"volume":1840,"transactions":9,"vwap":512},"2025-08-29",36.9,1069500,{"date":1842,"open":1843,"high":1843,"low":1194,"close":1463,"change":970,"percent_change":1297,"volume":1844,"transactions":9,"vwap":1463},"2025-08-28",36.99,884300,{"date":1846,"open":533,"high":1847,"low":213,"close":348,"change":915,"percent_change":1848,"volume":1849,"transactions":9,"vwap":348},"2025-08-27",37.12,1.87,2216400,{"date":1851,"open":1149,"high":484,"low":1175,"close":513,"change":458,"percent_change":459,"volume":1852,"transactions":9,"vwap":513},"2025-08-26",925200,{"date":1854,"open":1400,"high":242,"low":1855,"close":1149,"change":1746,"percent_change":642,"volume":1856,"transactions":9,"vwap":1149},"2025-08-25",36.31,799500,{"date":1858,"open":1193,"high":1843,"low":1170,"close":475,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":475},"2025-08-22",1.17,3.29,1055700,{"date":1863,"open":1708,"high":1710,"low":1864,"close":1865,"change":994,"percent_change":1834,"volume":1866,"transactions":9,"vwap":1865},"2025-08-21",35.47,35.58,918100,{"date":1868,"open":1814,"high":203,"low":233,"close":1789,"change":313,"percent_change":883,"volume":1869,"transactions":9,"vwap":1789},"2025-08-20",1107100,{"date":1871,"open":1872,"high":1163,"low":1873,"close":1183,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1183},"2025-08-19",34.71,34.68,1.74,5.07,1464200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1490,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-18",34.75,34.85,34.33,34.35,-1.15,1252400,{"date":1886,"open":1887,"high":1888,"low":1752,"close":1879,"change":505,"percent_change":1159,"volume":1889,"transactions":9,"vwap":1879},"2025-08-15",34.84,34.95,1473400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":726,"percent_change":1545,"volume":1896,"transactions":9,"vwap":1895},"2025-08-14",34.87,34.94,34.5,34.81,1108200,{"date":1898,"open":1880,"high":1783,"low":1742,"close":1899,"change":333,"percent_change":1417,"volume":1900,"transactions":9,"vwap":1899},"2025-08-13",35.17,946600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-12",34.37,34.79,34.19,34.76,0.48,1.4,899400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1746,"percent_change":389,"volume":979,"transactions":9,"vwap":1915},"2025-08-11",34.56,34.77,34.18,34.28,{"date":1917,"open":1760,"high":1918,"low":1919,"close":1752,"change":313,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1752},"2025-08-08",35.049999,34.59,-0.69,1018300,{"date":1923,"open":1880,"high":1758,"low":1744,"close":1892,"change":352,"percent_change":922,"volume":1924,"transactions":9,"vwap":1892},"2025-08-07",1257900,{"date":1926,"open":1766,"high":1927,"low":1894,"close":1928,"change":1464,"percent_change":294,"volume":1929,"transactions":9,"vwap":1928},"2025-08-06",35.13,34.7,1554300,{"date":1931,"open":1932,"high":1751,"low":1933,"close":1934,"change":324,"percent_change":774,"volume":1935,"transactions":9,"vwap":1934},"2025-08-05",34.83,34.8,35.16,1671600,{"date":1937,"open":1737,"high":1760,"low":1744,"close":1892,"change":1907,"percent_change":1908,"volume":1938,"transactions":9,"vwap":1892},"2025-08-04",1375900,{"date":1940,"open":1743,"high":1941,"low":1942,"close":1943,"change":766,"percent_change":352,"volume":1944,"transactions":9,"vwap":1943},"2025-08-01",34.86,33.72,34.39,2325100,{"date":1946,"open":1912,"high":1887,"low":1914,"close":1881,"change":526,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1881},"2025-07-31",-1.72,2604900,{"date":1950,"open":1193,"high":1188,"low":1912,"close":1721,"change":380,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1721},"2025-07-30",-2.32,2436100,{"date":1954,"open":1895,"high":1803,"low":1955,"close":1715,"change":180,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1715},"2025-07-29",34.73,2.88,1643400,{"date":1959,"open":1865,"high":1960,"low":1723,"close":1906,"change":1200,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1906},"2025-07-28",35.64,-2.47,1339100,{"date":1964,"open":1865,"high":1965,"low":1761,"close":1960,"change":467,"percent_change":266,"volume":1966,"transactions":9,"vwap":1960},"2025-07-25",35.74,1363000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-24",36.11,35.48,35.56,-0.76,-2.09,1248300,{"date":1976,"open":1977,"high":1155,"low":1170,"close":1194,"change":324,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1194},"2025-07-23",36.0099983,0.8,1289900,{"date":1981,"open":1982,"high":1814,"low":1982,"close":1790,"change":1522,"percent_change":93,"volume":1983,"transactions":9,"vwap":1790},"2025-07-22",35.69,1032800,{"date":1985,"open":1789,"high":1814,"low":1176,"close":1986,"change":1240,"percent_change":177,"volume":1987,"transactions":9,"vwap":1986},"2025-07-21",35.63,925500,{"date":1989,"open":1990,"high":230,"low":23,"close":1960,"change":1725,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1960},"2025-07-18",35.46,1.02,1255200,{"date":1994,"open":1193,"high":1188,"low":1899,"close":24,"change":1221,"percent_change":1995,"volume":1996,"transactions":9,"vwap":24},"2025-07-17",-1.64,1825500,{"date":1998,"open":1709,"high":928,"low":1986,"close":1999,"change":450,"percent_change":829,"volume":2000,"transactions":9,"vwap":1999},"2025-07-16",35.87,1515700,{"date":2002,"open":1171,"high":1187,"low":1779,"close":1779,"change":576,"percent_change":1061,"volume":2003,"transactions":9,"vwap":1779},"2025-07-15",1281800,{"date":2005,"open":1207,"high":933,"low":1164,"close":1163,"change":408,"percent_change":505,"volume":2006,"transactions":9,"vwap":1163},"2025-07-14",1076300,{"date":2008,"open":1865,"high":2009,"low":1778,"close":205,"change":1582,"percent_change":584,"volume":2010,"transactions":9,"vwap":205},"2025-07-11",36.16,1668300,{"date":2012,"open":2013,"high":1458,"low":1709,"close":1703,"change":150,"percent_change":576,"volume":2014,"transactions":9,"vwap":1703},"2025-07-10",36.19,1963300,{"date":2016,"open":1829,"high":484,"low":1999,"close":2017,"change":822,"percent_change":995,"volume":2018,"transactions":9,"vwap":2017},"2025-07-09",36.13,1119900,{"date":2020,"open":1790,"high":512,"low":1790,"close":203,"change":560,"percent_change":2021,"volume":2022,"transactions":9,"vwap":203},"2025-07-08",0.55,1510900,{"date":2024,"open":2025,"high":456,"low":1670,"close":2013,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2013},"2025-07-07",36.57,-0.45,-1.23,1376200,{"date":2030,"open":1204,"high":242,"low":502,"close":253,"change":408,"percent_change":71,"volume":2031,"transactions":9,"vwap":253},"2025-07-03",1451100,{"date":2033,"open":1385,"high":1204,"low":1194,"close":484,"change":172,"percent_change":77,"volume":2034,"transactions":9,"vwap":484},"2025-07-02",1812000,{"date":2036,"open":1814,"high":1459,"low":20,"close":494,"change":752,"percent_change":416,"volume":2037,"transactions":9,"vwap":494},"2025-07-01",2020300,{"date":2039,"open":1188,"high":1207,"low":2040,"close":927,"change":467,"percent_change":266,"volume":2041,"transactions":9,"vwap":927},"2025-06-30",35.55,1536800,{"date":2043,"open":1171,"high":583,"low":1164,"close":2044,"change":323,"percent_change":450,"volume":2045,"transactions":9,"vwap":2044},"2025-06-27",36.2,1438800,{"date":2047,"open":1865,"high":1814,"low":2048,"close":1183,"change":561,"percent_change":1127,"volume":2049,"transactions":9,"vwap":1183},"2025-06-26",35.32,1478400,{"date":2051,"open":583,"high":495,"low":1683,"close":2040,"change":1465,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2040},"2025-06-25",-3.37,1537700,{"date":2055,"open":283,"high":466,"low":484,"close":262,"change":342,"percent_change":150,"volume":2056,"transactions":9,"vwap":262},"2025-06-24",1051400,{"date":2058,"open":502,"high":1665,"low":1163,"close":540,"change":922,"percent_change":2059,"volume":2060,"transactions":9,"vwap":540},"2025-06-23",1.35,888200,{"date":2062,"open":1187,"high":274,"low":1678,"close":502,"change":477,"percent_change":534,"volume":2063,"transactions":9,"vwap":502},"2025-06-20",1904500,{"date":2065,"open":2066,"high":1400,"low":204,"close":1194,"change":560,"percent_change":2021,"volume":2067,"transactions":9,"vwap":1194},"2025-06-18",36.080002,1028500,{"date":2069,"open":221,"high":2013,"low":2070,"close":205,"change":467,"percent_change":266,"volume":2071,"transactions":9,"vwap":205},"2025-06-17",35.59,1169700,{"date":2073,"open":1400,"high":262,"low":204,"close":1670,"change":1594,"percent_change":1684,"volume":2074,"transactions":9,"vwap":1670},"2025-06-16",1368100,{"date":2076,"open":1194,"high":1385,"low":221,"close":1158,"change":822,"percent_change":995,"volume":2077,"transactions":9,"vwap":1158},"2025-06-13",1495500,{"date":2079,"open":1194,"high":274,"low":2080,"close":253,"change":207,"percent_change":2081,"volume":2082,"transactions":9,"vwap":253},"2025-06-12",36.18,0.52,973900,{"date":2084,"open":867,"high":432,"low":1678,"close":213,"change":1297,"percent_change":2085,"volume":2086,"transactions":9,"vwap":213},"2025-06-11",-1.54,1698300,{"date":2088,"open":369,"high":1473,"low":292,"close":466,"change":551,"percent_change":552,"volume":2089,"transactions":9,"vwap":466},"2025-06-10",1618700,{"date":2091,"open":456,"high":1410,"low":2025,"close":921,"change":207,"percent_change":2081,"volume":2092,"transactions":9,"vwap":921},"2025-06-09",1570300,{"date":2094,"open":1829,"high":919,"low":1194,"close":1671,"change":1136,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1671},"2025-06-06",1.83,3461100,{"date":2098,"open":2099,"high":222,"low":1164,"close":2009,"change":1437,"percent_change":458,"volume":2100,"transactions":9,"vwap":2009},"2025-06-05",36.23,1424300,{"date":2102,"open":1977,"high":1149,"low":1169,"close":2044,"change":352,"percent_change":1716,"volume":2103,"transactions":9,"vwap":2044},"2025-06-04",2230800,{"date":2105,"open":20,"high":1206,"low":2106,"close":1790,"change":789,"percent_change":766,"volume":2107,"transactions":9,"vwap":1790},"2025-06-03",35.66,1077300,{"date":2109,"open":2110,"high":1177,"low":23,"close":1977,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1977},"2025-06-02",35.33,0.43,1.21,1553600,{"date":2115,"open":1708,"high":243,"low":24,"close":1865,"change":1594,"percent_change":642,"volume":2116,"transactions":9,"vwap":1865},"2025-05-30",2040300,{"date":2118,"open":2119,"high":1157,"low":2119,"close":1709,"change":1416,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1709},"2025-05-29",35.51,1.24,1373600,{"date":2123,"open":1941,"high":2124,"low":1913,"close":1970,"change":1447,"percent_change":1074,"volume":2125,"transactions":9,"vwap":1970},"2025-05-28",35.52,1822500,{"date":2127,"open":1912,"high":1888,"low":2128,"close":1758,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1758},"2025-05-27",34.21,0.85,2.49,1100400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":543,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-23",34.02,34.24,33.8,34.07,-0.58,781300,{"date":2141,"open":1915,"high":2142,"low":2143,"close":2144,"change":1485,"percent_change":388,"volume":2145,"transactions":9,"vwap":2144},"2025-05-22",34.47,33.92,34.27,1046600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1744,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1744},"2025-05-21",35.35,35.42,34.34,-1.16,-3.26,994800,{"date":2155,"open":1708,"high":1999,"low":1970,"close":1971,"change":822,"percent_change":631,"volume":2156,"transactions":9,"vwap":1971},"2025-05-20",1532500,{"date":2158,"open":232,"high":1696,"low":1714,"close":1169,"change":1437,"percent_change":458,"volume":2159,"transactions":9,"vwap":1169},"2025-05-19",1169300,{"date":2161,"open":1970,"high":20,"low":232,"close":223,"change":485,"percent_change":2162,"volume":2163,"transactions":9,"vwap":223},"2025-05-16",1.07,1451900,{"date":2165,"open":1729,"high":2166,"low":1941,"close":1970,"change":1447,"percent_change":1074,"volume":2167,"transactions":9,"vwap":1970},"2025-05-15",35.49,1109100,{"date":2169,"open":1736,"high":1751,"low":1753,"close":1758,"change":1490,"percent_change":699,"volume":2170,"transactions":9,"vwap":1758},"2025-05-14",1256500,{"date":2172,"open":1779,"high":1986,"low":1955,"close":2048,"change":458,"percent_change":379,"volume":2173,"transactions":9,"vwap":2048},"2025-05-13",1853800,{"date":2175,"open":1778,"high":1193,"low":1750,"close":2176,"change":496,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-05-12",35.43,2.37,2203200,{"date":2180,"open":2181,"high":1906,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-09",34,33.93,34.61,0.75,2.22,1923800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2111,"percent_change":1054,"volume":2193,"transactions":9,"vwap":2192},"2025-05-08",33.57,34.13,33.19,33.86,1893000,{"date":2195,"open":2196,"high":2182,"low":2197,"close":2198,"change":1469,"percent_change":416,"volume":2199,"transactions":9,"vwap":2198},"2025-05-07",33.32,33.24,33.43,2017800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2191,"change":293,"percent_change":1517,"volume":2205,"transactions":9,"vwap":2191},"2025-05-06",33.36,33.5,33.07,1759600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":150,"percent_change":1516,"volume":2212,"transactions":9,"vwap":2211},"2025-05-05",33.78,34.16,33.64,33.68,1227100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":849,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-05-02",33.54,34.040001,33.45,33.87,2.36,948500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":766,"percent_change":1582,"volume":2227,"transactions":9,"vwap":2226},"2025-05-01",33.25,33.55,32.79,33.09,1152600,{"date":2229,"open":2230,"high":2231,"low":183,"close":2232,"change":207,"percent_change":743,"volume":2233,"transactions":9,"vwap":2232},"2025-04-30",32.58,33.13,33.029999,2018900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":215,"percent_change":215,"volume":2240,"transactions":9,"vwap":2239},"2025-04-29",32.75,32.99,32.41,32.84,1615400,{"date":187,"open":2242,"high":2191,"low":2243,"close":2239,"change":1405,"percent_change":162,"volume":2244,"transactions":9,"vwap":2239},32.98,32.45,1073300]