[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STE":3,"homepage-market-summary":35,"stock-historical-STE":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"STE","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},"STERIS plc","NYSE",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Steris is an Ireland-domiciled medical technology company focused on sterilization services and infection prevention. The company is the global leader in contract sterilization services, ensuring the safe delivery of single-use and implantable medical equipment to hospitals around the world. Steris also sells sterilizers, washer-disinfectors, and other decontamination equipment and supplies for use by care provider facilities and in biopharma manufacturing sites. Domiciled in the United States before its inversion to Ireland, the firm derives approximately 70% of its revenue from Healthcare Services, 20% from Applied Sterilization Technologies, or AST, and 10% from life sciences services after the divestment of its dental products business.","17,937","Dublin, L2",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3095,2.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},210.76,209.24,210.92,207.96,209.68,1.08,0.52,497217.340146,15791,209.9759,269.44,195.14,738490.4309992949,21,8649,{"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14},"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":14},"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":14},"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":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"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":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},703765,256874198.180823,-6.44,"2025-04-28",[189,190,200,211,222,233,244,255,266,277,288,298,309,320,330,341,351,360,371,382,391,402,413,424,435,445,456,467,478,489,500,510,521,531,540,550,561,572,583,594,605,616,626,637,647,656,665,676,686,696,707,717,727,737,748,759,768,778,789,798,806,814,822,830,838,846,854,861,870,879,887,894,903,911,919,927,936,945,953,962,971,979,986,994,1001,1010,1018,1027,1036,1043,1051,1060,1067,1073,1082,1089,1097,1106,1114,1119,1127,1134,1141,1149,1158,1167,1175,1182,1190,1197,1206,1213,1221,1229,1238,1247,1255,1263,1272,1281,1290,1299,1307,1315,1323,1331,1338,1347,1355,1364,1371,1377,1386,1394,1399,1408,1415,1424,1430,1438,1444,1452,1459,1466,1475,1481,1488,1496,1502,1509,1516,1525,1533,1541,1550,1559,1568,1576,1585,1593,1601,1608,1616,1623,1631,1639,1646,1654,1663,1672,1680,1688,1697,1705,1714,1722,1730,1736,1745,1753,1760,1769,1778,1785,1793,1801,1809,1818,1826,1833,1841,1849,1858,1866,1874,1882,1889,1898,1906,1914,1920,1929,1936,1943,1949,1958,1966,1973,1981,1989,1998,2006,2013,2021,2028,2036,2043,2051,2059,2065,2074,2081,2088,2095,2103,2111,2120,2128,2135,2142,2151,2159,2167,2176,2182,2189,2197,2205,2212,2220,2227,2233,2240,2247,2255,2263,2271,2280,2288,2295,2301,2308,2317,2326,2332,2338,2346,2354,2361,2368,2376,2382,2390,2397,2404,2410,2417,2423,2430,2437,2445,2454,2461,2468,2475,2482,2488,2494,2502,2508,2515,2523,2529,2537,2545,2554,2560,2567,2572,2579,2585,2593,2601,2608,2617,2626,2634,2642,2649,2657,2665,2672,2680,2688,2696,2704,2710,2719,2726,2732,2740,2746,2755,2762,2769,2776,2782,2789,2795,2801,2806,2814,2821,2827,2833,2840,2847,2853,2859,2868,2874,2882,2888,2896,2904,2911,2917,2921,2926,2933,2939,2946,2953,2957,2962,2971,2977,2983,2991,2999,3005,3011,3019,3026,3033,3042,3048,3055,3064,3070,3078,3084,3093,3099,3106],{"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",208.66,211.95,208.37,1.03,0.49,669840.697056,16742,210.1406,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",211.68,213.17,207.97,208.65,-2.42,-1.15,909387.595169,17219,209.4775,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",208.46,213.05,207.46,211.07,2.53,1.21,804059.545759,17161,210.7311,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",209.64,210.27,206.53,208.54,-0.8,-0.38,676531.767784,18860,208.1921,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",210.04,210.885,207.82,209.34,-0.67,-0.32,583922.327567,17477,209.2228,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",210.69,212.12,209.49,210.01,-0.64,-0.3,560817.397158,13655,210.4595,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",210.05,210.77,208.07,210.65,-0.35,-0.17,454329.058699,13144,209.9647,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",208.76,211.63,206.715,211,2.07,0.99,493650.641586,15922,210.507,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",208.11,209.685,207.21,208.93,0.16,0.08,447073.266615,12608,208.5579,{"date":289,"open":257,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",211.45,208.57,208.77,-1.21,-0.58,524381.576511,17009,209.3842,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",208.41,210.325,207.07,209.98,1.19,0.57,534050.766516,16586,209.7328,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-22",208.98,209.12,205.21,208.79,1.82,0.88,624629.306203,16707,208.1999,{"date":321,"open":322,"high":215,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",205.36,203.315,206.97,1.93,0.94,984638.118813,20069,206.3464,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",206.24,207.7,205,205.04,-3,-1.44,1544123.49495,19748,205.4438,{"date":342,"open":343,"high":344,"low":324,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",210.81,210.815,208.04,-1.86,-0.89,765551.714505,18880,208.4735,{"date":352,"open":238,"high":353,"low":354,"close":355,"change":229,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",213.48,208.335,209.9,-0.18,639522.207892,20225,210.8557,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",212.64,214.02,210.19,210.28,-3.38,-1.58,754213.785049,19654,211.5656,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",213.92,216.67,210.795,213.66,2.9,1.38,742418.169703,19123,213.0684,{"date":383,"open":384,"high":385,"low":386,"close":20,"change":387,"percent_change":228,"volume":388,"transactions":389,"vwap":390},"2026-09-11",214,214.21,209.59,-1.69,595423.988295,16814,211.0734,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",213.52,214.52,211.35,212.45,-2.64,-1.23,691886.648026,18759,212.5177,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",216.99,218.245,213.29,215.09,-3.35,-1.53,499103.770166,17667,215.9498,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",221.93,222.97,217.315,218.44,-6.15,-2.74,670590.986231,20065,219.2973,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",223.2,225.44,221.435,224.59,-2.24,-0.99,567998.462756,14202,224.5824,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":409,"volume":442,"transactions":443,"vwap":444},"2026-09-03",231.55,233.275,225.9,226.83,-3.52,519745.358978,14978,227.4482,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",229.23,236.085,225.545,230.35,0.7,0.3,467695.296626,15646,232.0892,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",233.88,234.5,228.96,229.65,-2.99,-1.29,558505.676867,13236,229.9347,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",231.69,233.055,229.845,232.64,-1.14,-0.49,862831.49955,12287,232.4724,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",233,234.07,230.57,233.78,0.81,0.35,339462.915032,11836,233.0201,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",235.25,236.12,232.81,232.97,-3.8,-1.6,532728.435303,12930,233.7379,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":78,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",234.67,237.43,234.35,236.77,0.14,547419.558502,13432,236.6269,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",237,240.34,235.02,236.44,-1.43,-0.6,906745.476096,14970,236.961,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":178,"volume":528,"transactions":529,"vwap":530},"2026-08-24",237.61,240,235.13,237.87,-0.06,360996.426466,13185,237.6001,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":79,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",235.47,238.59,237.93,0.93,440094.395308,12040,237.5273,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":474,"volume":547,"transactions":548,"vwap":549},"2026-08-20",235.75,238.78,235.11,235.74,-1.17,565422.970772,16661,236.605,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-19",233.86,238.74,233.82,236.91,4.52,1.95,706317.026688,16121,237.0426,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-18",232.65,234.3,230.855,232.39,2.64,1.15,657924.774649,16387,232.7806,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-17",230.59,232.36,229.36,229.75,-3.53,-1.51,606534.182797,17670,230.3488,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",236.54,238.24,232.43,233.28,-2.79,-1.18,579747.003597,15810,233.6214,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-13",237.27,237.625,234.145,236.07,-0.53,-0.22,566119.594601,14445,235.7499,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-12",234,237.07,233.01,236.6,-1.63,-0.68,648288.316667,16584,235.9639,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":612,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",238.7,241.39,237.13,238.23,-0.28,651494.226917,15204,239.1048,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-10",237.47,239.36,234.9997,238.91,1.44,0.61,700861.486744,20460,237.703,{"date":638,"open":639,"high":640,"low":641,"close":628,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-07",229.4,238.45,227.42,5.69,2.45,801823.632774,22465,236.3788,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-06",214.54,231.78,-0.93,-0.4,1340440.457709,30844,227.695,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":527,"volume":662,"transactions":663,"vwap":664},"2026-08-05",233.94,227.99,232.71,-0.14,921505.520994,22060,231.0753,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-04",230.05,233.495,229.035,232.85,0.21,0.09,898617.07844,22567,232.4351,{"date":677,"open":678,"high":679,"low":680,"close":472,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",230.86,235.41,229.675,4.24,1.86,776762.799448,17115,232.1477,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":100,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-31",228.38,230.13,227.67,228.4,-1.22,827854.370071,20012,228.7295,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",230.8,235.2,228.76,231.21,-3.62,-1.54,824819.63424,20333,230.8096,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":557,"volume":714,"transactions":715,"vwap":716},"2026-07-29",230.02,235.66,229.725,234.83,4.49,922451.723999,24744,234.024,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-28",222.45,230.65,230.34,11.94,5.47,872438.774387,20179,228.8253,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-27",215.77,220.14,218.4,4.33,2.02,715477.308821,20180,218.6246,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-24",212.85,215.8979,211.785,214.07,3.43,1.63,511416.465409,15199,214.1708,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-23",209.76,213.37,209.565,210.64,0.07,0.03,454336.204036,13451,211.0556,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":590,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",212.61,209.67,210.57,-0.56,690627.510189,15601,210.6361,{"date":769,"open":271,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-21",213.03,208.51,211.75,-2.72,-1.27,582061.762786,13535,211.705,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",217.02,217.59,214.42,214.47,-3.37,-1.55,743567.682205,16401,215.3218,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-17",219.44,222.53999,216.97,217.84,-3.29,-1.49,622500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-16",213.46001,221.5,221.13,9.67,4.57,650500,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-15",208.7,215.0099945,211.46001,2.73,1.31,780600,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",214.32001,207.67999,208.73,-8.32,-3.83,886200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":196,"volume":829,"transactions":9,"vwap":827},"2026-07-13",215.44,218.87,214.81,217.050003,1.05,526000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-10",216.10001,217.57001,215.57001,216,0,582900,{"date":839,"open":840,"high":841,"low":842,"close":835,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":835},"2026-07-09",207.77,216.49001,207.14999,6.51,3.11,1300500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":420,"volume":853,"transactions":9,"vwap":851},"2026-07-08",213.33,217.81,209.050003,209.49001,-5.9,604700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":127,"percent_change":273,"volume":860,"transactions":9,"vwap":859},"2026-07-07",216.41,217.21001,213.31,215.39,567100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",217.69,218.12,212.11,213.28,-4.92,-2.25,620900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",215.12,218.66,213.059998,218.2,5.9,2.78,525300,{"date":880,"open":881,"high":824,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",212.22,211.74001,212.3,1.73,0.82,1079800,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":65,"volume":893,"transactions":9,"vwap":891},"2026-06-30",212.53999,206.32001,210.57001,-2.67,832600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",216.029999,217,212.10001,213.24001,-2.43,-1.13,898000,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",212.020004,216.42,215.67,5.07,2.41,1232300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":743,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-25",208.47,214.53999,207.74001,210.60001,1.66,837100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":557,"volume":926,"transactions":9,"vwap":924},"2026-06-24",204.81,208.92999,203.38,207.17,3.96,723700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",202.39,203.62,201.53,203.21001,2.81,1.4,863200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-22",201.55,202.039993,198.94,200.39999,-2.21,-1.09,1026800,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-18",199.34,203.050003,202.61,3.21,1.61,1599100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-17",205.21001,207.89,198.0099945,199.39999,-7.11,-3.44,1132500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-16",207.71001,208.8,206.070007,206.50999,0.58,0.28,859100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":611,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-15",209.28,209.62,205.67999,205.92999,-0.79,676100,{"date":980,"open":279,"high":981,"low":982,"close":983,"change":984,"percent_change":283,"volume":985,"transactions":9,"vwap":983},"2026-06-12",209.36,205.13,207.56,0.34,628300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":163,"volume":993,"transactions":9,"vwap":991},"2026-06-11",208.020004,209.2,204.39,207.22,-0.88,646900,{"date":995,"open":751,"high":996,"low":997,"close":998,"change":999,"percent_change":868,"volume":1000,"transactions":9,"vwap":998},"2026-06-10",214.059998,206.39,208.10001,-4.78,784800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",211.59,214.38,210.21001,212.88,2.85,1.36,858900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":943,"volume":1017,"transactions":9,"vwap":1015},"2026-06-08",210.67999,211.53999,209.56,210.029999,-2.32,721500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",212,213.83,210.8,212.35001,0.11,0.05,1132700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",214.64,216.61,211.89999,212.24001,2.05,0.98,998700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":364,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":364},"2026-06-03",208.63,212.46001,0.43,0.2,856600,{"date":1044,"open":192,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",211.87,207.75,209.75999,-1.31,-0.62,600300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",212.50999,213.95,210.17,211.070007,-1.66,-0.78,702400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":892,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-29",215.16,210.99001,212.73,-1.24,1087500,{"date":1068,"open":772,"high":1069,"low":1070,"close":1071,"change":217,"percent_change":304,"volume":1072,"transactions":9,"vwap":1071},"2026-05-28",217.080002,208.95,215.39999,861500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",216.96001,217.89999,211.94,212.87,-3.4,-1.57,564000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":251,"percent_change":661,"volume":1088,"transactions":9,"vwap":1087},"2026-05-26",214.78999,216.83,213.57001,216.27,682400,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",219.98,215.32001,216.57001,-3.1,-1.41,645500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",213.49001,219.8,211.85001,219.67,3.7,1.71,889500,{"date":1107,"open":1108,"high":1075,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",213.27,209.33,215.97,1.55,0.72,856300,{"date":1115,"open":1116,"high":1117,"low":891,"close":782,"change":1111,"percent_change":156,"volume":1118,"transactions":9,"vwap":782},"2026-05-19",212.17,216.19,794700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1078,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1078},"2026-05-18",212.19,217.83,211.13,0.76,0.36,833700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":865,"change":1132,"percent_change":107,"volume":1133,"transactions":9,"vwap":865},"2026-05-15",215.41,216.64999,211.33,-3.87,1392300,{"date":1135,"open":1121,"high":841,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",211.23,215.98,4.88,2.31,1004300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":173,"volume":1148,"transactions":9,"vwap":1146},"2026-05-13",209.25999,212.57001,207.8,211.10001,0.25,979800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",205.94,213.17999,199.74001,210.85001,9,4.46,1822800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",205.86,207.23,201.080002,201.85001,-5.6,-2.7,1025900,{"date":1168,"open":1169,"high":1170,"low":324,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",213.71001,214.3,207.45,-6.25,-2.92,885200,{"date":1176,"open":1177,"high":1178,"low":31,"close":1179,"change":1180,"percent_change":261,"volume":1181,"transactions":9,"vwap":1179},"2026-05-07",214.56,216.28,213.7,-0.76,557800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":451,"volume":1189,"transactions":9,"vwap":1187},"2026-05-06",215,217.37,213.8,214.46001,1.49,617200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1112,"percent_change":984,"volume":1196,"transactions":9,"vwap":1195},"2026-05-05",213.10001,214.10001,209.61,212.97,566800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-04",212.58,214.85001,212.089996,212.25,-2.15,-1,545700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":473,"volume":1212,"transactions":9,"vwap":1210},"2026-05-01",217.78999,218.34,214.39999,-2.48,678900,{"date":1214,"open":761,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",217.41,210.33,216.88,4.23,1.99,952600,{"date":1222,"open":1223,"high":1224,"low":290,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",218.029999,219.089996,212.64999,-7.1,-3.23,810500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",223.99001,224.91,218.23,219.75,-2.44,-1.1,492200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",221.42999,222.98,220.63,222.19,0.39,0.18,477100,{"date":1248,"open":1249,"high":1250,"low":730,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",222.75999,224.34,221.8,-1.72,-0.77,446900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":178,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-23",223.73,227.34,220.73,223.52,-0.01,432800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",221.58,225.11,221.070007,223.55,4.1,1.87,848600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",226.23,227.87,219.14,219.45,-6.96,-3.07,1203900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",223.25,226.47,221.99001,226.41,0.62,0.27,460600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",222.14999,227.83,219.38,225.78999,5.82,2.65,600500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":409,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-16",220.50999,221.71001,218.25999,219.97,-0.69,832200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":801,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":801},"2026-04-15",225,226.52,220.61,-3.33,-1.48,839300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1261,"volume":1322,"transactions":9,"vwap":1320},"2026-04-14",223.85001,226.11,223.48,224.83,-0.02,640000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-04-13",221.94,224.85001,220.75999,2.27,1.02,527300,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":546,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-10",224.95,221.86,222.58,-0.52,450800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-09",222.74001,224.47,221,223.75,-1.28,-0.57,517100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1297,"volume":1354,"transactions":9,"vwap":1352},"2026-04-08",224.27,225.35001,222.48,225.029999,5.81,469700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",219.17999,220.85001,217.71001,219.22,-0.75,-0.34,454100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1304,"change":1369,"percent_change":968,"volume":1370,"transactions":9,"vwap":1304},"2026-04-06",217.63,220.42999,216.69,1.26,376600,{"date":1372,"open":1373,"high":1302,"low":1374,"close":1375,"change":398,"percent_change":764,"volume":1376,"transactions":9,"vwap":1375},"2026-04-02",217.53999,215.87,218.71001,763500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",220.029999,222.39999,218.67999,219.94,-1.19,-0.54,659000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":802,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":802},"2026-03-31",222.0099945,222.37,217.17,1.75,0.8,715300,{"date":1395,"open":1342,"high":1396,"low":1397,"close":1294,"change":1321,"percent_change":1261,"volume":1398,"transactions":9,"vwap":1294},"2026-03-30",222.27,218.089996,460200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-27",222.55,223.39,218.69,219.39999,-4.03,-1.8,860000,{"date":1409,"open":1410,"high":1411,"low":1285,"close":1412,"change":1025,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-26",222,226.25999,223.42999,0.02,466500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-25",224.37,226.33,220.53,223.38,1.65,0.74,692000,{"date":1425,"open":1426,"high":1352,"low":1427,"close":1428,"change":156,"percent_change":78,"volume":1429,"transactions":9,"vwap":1428},"2026-03-24",218.24001,217.97,221.73,715200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1342,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1342},"2026-03-23",224.28,224.42999,220.53999,0.97,0.44,1218500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1379,"change":127,"percent_change":1435,"volume":1443,"transactions":9,"vwap":1379},"2026-03-20",216.62,220.75,216.039993,1580700,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",214.89,219.53,217.92,1.7,0.79,616400,{"date":1453,"open":1085,"high":1454,"low":384,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",218.78,216.22,-3.91,-1.78,608500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":25,"percent_change":196,"volume":1465,"transactions":9,"vwap":1464},"2026-03-17",221.31,223.020004,219.24001,220.13,613300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",217.029999,221.059998,216.44,219.050003,4.48,2.09,853500,{"date":1476,"open":826,"high":1477,"low":303,"close":1478,"change":1479,"percent_change":828,"volume":1480,"transactions":9,"vwap":1478},"2026-03-13",217.48,214.57001,2.22,1478400,{"date":1482,"open":1483,"high":1484,"low":1116,"close":1023,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1023},"2026-03-12",220.34,221.34,-9.2,-4.15,1370900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":600,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",221.62,222.33,217.14,221.55,-0.24,1614700,{"date":1497,"open":1498,"high":1498,"low":1325,"close":1499,"change":1500,"percent_change":1211,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",228.75,222.080002,-5.64,741400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":589,"percent_change":293,"volume":1508,"transactions":9,"vwap":1507},"2026-03-09",227.73,228.089996,222.21001,227.72,1185800,{"date":1510,"open":515,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":408,"volume":1515,"transactions":9,"vwap":1513},"2026-03-06",236.53999,229.89,230.50999,-8,983200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-05",240.0099945,241.96001,235.31,238.50999,-4.56,-1.88,991400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":622,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-04",244.19,245.94,241.66,243.070007,-0.12,843600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1457,"volume":1540,"transactions":9,"vwap":1538},"2026-03-03",243.58,244.59,240.47,243.35001,-4.42,840800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-02",249.91,251.35001,245.5,247.77,-4.58,-1.81,791300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",253.11,254.42,251.37,252.35001,-2.35,-0.92,844500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",252.84,255.66,250.42,254.7,3.08,1.22,850700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1138,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-25",247.47,251.75,244.32001,251.62,1.98,1090900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-24",246.12,250.14,246.029999,246.74001,-0.37,-0.15,1086100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1095,"volume":1592,"transactions":9,"vwap":1590},"2026-02-23",250.17,251.10001,246.36,247.11,-3.54,897000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":600,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-20",252.19,255.58,249.059998,250.64999,-0.21,1086300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":156,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",249,251.17999,247.87,1.83,481500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":951,"volume":1615,"transactions":9,"vwap":1613},"2026-02-18",245.97,250.86,244.78999,249.35001,3.94,815600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":87,"percent_change":590,"volume":1622,"transactions":9,"vwap":1621},"2026-02-17",248.35001,252.059998,245.36,245.41,942000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1618,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1618},"2026-02-13",245.17999,249.78999,244.99001,4.13,1.69,847700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":122,"volume":1638,"transactions":9,"vwap":1636},"2026-02-12",244.070007,247.35001,241.73,244.22,0.75,1283000,{"date":1640,"open":1641,"high":1642,"low":526,"close":1643,"change":1644,"percent_change":474,"volume":1645,"transactions":9,"vwap":1643},"2026-02-11",243.45,244.080002,243.47,-1.2,977900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":251,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",244.49001,248.17999,244.39,244.67,-0.73,847300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",250.27,250.31,245.22,245.39999,-6.76,-2.68,933000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-06",246.42,252.98,240.77,252.16,8.35,3.42,1535800,{"date":1673,"open":1674,"high":1675,"low":1286,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-05",240.19,251.039993,243.81,-20.46,-7.74,3866900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":273,"volume":1687,"transactions":9,"vwap":1685},"2026-02-04",262.79001,266.63,261.85001,264.26999,2.6,852800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",262.76999,268.73999,260.91,261.67001,-2.57,-0.97,644000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1287,"volume":1704,"transactions":9,"vwap":1702},"2026-02-02",262.13,265.01001,261.91,264.23999,1.64,582100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",261.63,263.82999,259.32999,262.60001,0.96,0.37,1018500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":452,"volume":1721,"transactions":9,"vwap":1719},"2026-01-29",261.01001,262.84,257.87,261.64001,0.78,526700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":942,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-28",261.35001,262.39999,259.76001,260.85999,-0.84,441300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":527,"percent_change":1321,"volume":1735,"transactions":9,"vwap":1734},"2026-01-27",261.78,265.98999,263.070007,491200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-26",260.94,264.41,260.57001,263.13,3.61,1.39,501200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":600,"volume":1752,"transactions":9,"vwap":1750},"2026-01-23",259.60999,261.70001,255.69,259.51999,-1.38,367200,{"date":1754,"open":1755,"high":1741,"low":1756,"close":1757,"change":622,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-22",260.20999,259.019989,260.89999,-0.11,335700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-21",259.76999,264.079987,258.62,261.17999,3.19,1.24,432100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-20",265.67001,267.10001,257.85999,257.98999,-10.66,-3.97,664900,{"date":1779,"open":1780,"high":30,"low":1781,"close":1782,"change":1244,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-16",267.28,265.95999,268.64999,0.15,533700,{"date":1786,"open":1685,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-15",269.37,261.76001,268.26001,4.01,1.52,488600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1629,"volume":1800,"transactions":9,"vwap":1798},"2026-01-14",258.89001,264.45001,256.51001,264.25,4.38,460700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":261,"volume":1808,"transactions":9,"vwap":1806},"2026-01-13",260.47,261.029999,256.62,259.87,-0.9,322100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-12",256.5,261.20999,252.53,260.76999,3.95,1.54,301400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1313,"volume":1825,"transactions":9,"vwap":1823},"2026-01-09",260.69,262.37,256.57999,256.82001,-3.86,380100,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":305,"volume":1832,"transactions":9,"vwap":1830},"2026-01-08",257.17001,263.079987,260.67999,1.48,441100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":240,"volume":1840,"transactions":9,"vwap":1838},"2026-01-07",260.97,262.47,258.35999,259.20001,-0.83,470500,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",255.89999,262.26001,260.029999,3.28,1.28,517400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-05",249.98,257.16,248.84,256.75,6.71,2.68,644400,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",253.42999,246.64999,250.039993,-3.48,-1.37,678700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1180,"volume":1873,"transactions":9,"vwap":1871},"2025-12-31",255.5,255.78999,252.67,253.52,-1.95,411100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1361,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-30",255.19,256.34,253,255.47,-0.29,278000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1392,"percent_change":122,"volume":1888,"transactions":9,"vwap":1887},"2025-12-29",255.73,257.23999,255.34,256.22,366500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-26",255.52,256.97,253.87,255.42,-0.26,-0.1,284000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1024,"volume":1905,"transactions":9,"vwap":1903},"2025-12-24",255.0099945,257.56,254.84,255.67999,0.29,259200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":57,"volume":1913,"transactions":9,"vwap":1911},"2025-12-23",254.5,256.98999,252.58,255.39,0.26,448700,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1450,"percent_change":122,"volume":1919,"transactions":9,"vwap":1918},"2025-12-22",252.56,255.85001,255.13,557500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-19",250.98,255.95,249.99001,254.34,2.79,1.11,1702800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1531,"percent_change":72,"volume":1935,"transactions":9,"vwap":1934},"2025-12-18",252.21001,255.28999,251.089996,251.55,451800,{"date":1937,"open":1668,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1384,"volume":1942,"transactions":9,"vwap":1940},"2025-12-17",255.31,250.46001,251.67,-1.36,513900,{"date":1944,"open":1902,"high":1902,"low":1933,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-16",253.029999,-1.04,-0.41,642400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-15",252.41,254.75999,251.42999,254.070007,2.28,0.91,641100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":622,"volume":1965,"transactions":9,"vwap":1963},"2025-12-12",253.14,254.24001,249.92,251.78999,-0.7,563700,{"date":1967,"open":1968,"high":1968,"low":1555,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-11",261.45001,252.49001,-6.35,-2.45,838200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":633,"volume":1980,"transactions":9,"vwap":1978},"2025-12-10",258.20999,261.23001,256.95999,258.84,1.57,772500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":367,"volume":1988,"transactions":9,"vwap":1986},"2025-12-09",262.57999,264.35001,256.63,257.26999,-4.14,448000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-08",262.32001,264.20001,260.51001,261.41,-1.87,-0.71,757000,{"date":1999,"open":1699,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-05",263.98999,260.10001,263.28,2.26,0.87,585600,{"date":2007,"open":2008,"high":2009,"low":1795,"close":2010,"change":2011,"percent_change":1287,"volume":2012,"transactions":9,"vwap":2010},"2025-12-04",259.66,261.53,261.019989,1.62,537800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":57,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-03",259.92001,261.26001,256.67999,259.39999,0.04,396300,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1864,"volume":2027,"transactions":9,"vwap":2025},"2025-12-02",264,258.47,259.29999,-3.59,571500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":774,"volume":2035,"transactions":9,"vwap":2033},"2025-12-01",264.48001,266.70001,261.60001,262.89001,-3.39,747200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1345,"percent_change":1599,"volume":2042,"transactions":9,"vwap":2041},"2025-11-28",267.31,268.57001,263.01001,266.28,311300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":261,"volume":2050,"transactions":9,"vwap":2048},"2025-11-26",266.48001,268.60001,264.29999,266.85001,-0.94,431600,{"date":2052,"open":2053,"high":2046,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-25",264.84,263.57001,267.79001,4.71,1.79,577900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1829,"change":1599,"percent_change":2064,"volume":1166,"transactions":9,"vwap":1829},"2025-11-24",263,265.34,262.079987,-0.08,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-21",257.13,264.16,256.38,263.29001,6.31,2.46,976400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1328,"percent_change":112,"volume":2080,"transactions":9,"vwap":2079},"2025-11-20",254.94,258.25,253.83,256.98001,623600,{"date":2082,"open":1985,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":347,"volume":2087,"transactions":9,"vwap":2085},"2025-11-19",259.01001,252.14999,254.71001,-2.29,652600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1261,"percent_change":-6,"volume":2094,"transactions":9,"vwap":2093},"2025-11-18",257.5,258.59,255.86,257,543800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1384,"volume":2102,"transactions":9,"vwap":2100},"2025-11-17",258.51999,260.059998,256.79999,257.01001,-1.4,532900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1058,"volume":2110,"transactions":9,"vwap":2108},"2025-11-14",260.76001,261.049988,256.70999,258.41,-2.03,504400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-13",266.01001,268.019989,260.25,260.44,-7.55,-2.82,973900,{"date":2121,"open":2122,"high":2123,"low":1700,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-12",266.17999,268.29999,267.98999,1.29,0.48,706800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2031,"change":2133,"percent_change":1329,"volume":2134,"transactions":9,"vwap":2031},"2025-11-11",264.5,267.53,263.67999,2.69,809700,{"date":2136,"open":2137,"high":2138,"low":2067,"close":2139,"change":2140,"percent_change":672,"volume":2141,"transactions":9,"vwap":2139},"2025-11-10",262.23999,264.82001,264.01001,0.24,1080500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-07",259.57001,264.66,258.53,263.76999,3.71,1.43,897400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2098,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2098},"2025-11-06",248.039993,265.56,247,16.88,6.94,1610600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1584,"transactions":9,"vwap":2164},"2025-11-05",240.50999,244.3,239.2,243.17999,1.33,0.55,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-04",238.34,242.98,235.98,241.85001,4.53,1.91,727200,{"date":2177,"open":2178,"high":2179,"low":588,"close":2180,"change":2011,"percent_change":146,"volume":2181,"transactions":9,"vwap":2180},"2025-11-03",235.37,237.41,237.32001,746000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":474,"percent_change":1599,"volume":2188,"transactions":9,"vwap":2187},"2025-10-31",234.7,237.050003,232.2,235.7,604300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":517,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-30",235.78999,239.42,235.39999,236.19,-0.25,697900,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-29",241,236,236.78999,-4.41,-1.83,560400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1904,"percent_change":173,"volume":2211,"transactions":9,"vwap":2210},"2025-10-28",240.32001,242.83,238.21001,241.2,1475900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1783,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-27",240.99001,242.38,239.070007,240.91,0.06,1334300,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":943,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-24",243.34,240.57001,240.75999,-0.45,341700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2172,"change":1336,"percent_change":1599,"volume":2232,"transactions":9,"vwap":2172},"2025-10-23",242.5,243.95,240.21001,295400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":984,"percent_change":506,"volume":2239,"transactions":9,"vwap":2238},"2025-10-22",244.23,244.48,241.67999,242.37,653600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":151,"percent_change":2064,"volume":2246,"transactions":9,"vwap":2245},"2025-10-21",242.75,245.2,240.27,242.029999,371200,{"date":2248,"open":2249,"high":2250,"low":2216,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-20",240.42999,242.71001,242.22,2.01,0.84,498500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2231,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2231},"2025-10-17",240.86,241.34,237.3,-0.09,-0.04,507500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1337,"transactions":9,"vwap":2268},"2025-10-16",236.39999,240.87,235.32001,240.3,3.54,1.5,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-15",237.020004,238.95,234.96001,236.75999,-1.05,-0.44,347400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":273,"volume":2287,"transactions":9,"vwap":2285},"2025-10-14",235.020004,238.029999,232.50999,237.81,2.33,516900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":261,"percent_change":1583,"volume":2294,"transactions":9,"vwap":2293},"2025-10-13",235.64,237.10001,234.17,235.48,358400,{"date":2296,"open":524,"high":2161,"low":2297,"close":2298,"change":2026,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-10",235.34,235.83,-1.5,414000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2192,"change":2306,"percent_change":1644,"volume":2307,"transactions":9,"vwap":2192},"2025-10-09",243.74001,244.91,239.23,-2.91,371100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-08",242.25,242.63,240.44,242.33,0.77,0.32,396500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-07",242.0099945,243.2,240.84,241.56,0.92,0.38,694100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":346,"percent_change":1253,"volume":1965,"transactions":9,"vwap":2331},"2025-10-06",241.82001,242.7,239.16,240.64,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2229,"change":57,"percent_change":2019,"volume":2337,"transactions":9,"vwap":2229},"2025-10-03",242.78,244.61,241.10001,714200,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-02",240.17999,243.31,242.39999,1.1,0.46,504100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1211,"volume":2353,"transactions":9,"vwap":2351},"2025-10-01",248.33,249.45,236.66,241.3,-6.14,935100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":272,"percent_change":2253,"volume":2360,"transactions":9,"vwap":2359},"2025-09-30",246,248.46001,244.56,247.44,537100,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":796,"volume":2367,"transactions":9,"vwap":2365},"2025-09-29",248.73,244.66,245.37,-3.71,796100,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-26",244.37,249.14,249.080002,4.89,2,445800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1527,"change":1406,"percent_change":1652,"volume":2381,"transactions":9,"vwap":1527},"2025-09-25",245,245.64,238.39999,631700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":71,"volume":2389,"transactions":9,"vwap":2387},"2025-09-24",247.92999,250.10001,245.49001,245.99001,-3.24,564500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":151,"volume":1768,"transactions":9,"vwap":2395},"2025-09-23",248.78,251.75999,248.49001,249.23,-0.48,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":536,"percent_change":1712,"volume":2403,"transactions":9,"vwap":2402},"2025-09-22",248.2,250.25,246.34,249.71001,363800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2392,"change":1252,"percent_change":1305,"volume":2409,"transactions":9,"vwap":2392},"2025-09-19",250.72,250.89,248.60001,643500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1104,"percent_change":146,"volume":2416,"transactions":9,"vwap":2415},"2025-09-18",249.020004,251.73,246.64,250.5,597700,{"date":2418,"open":2363,"high":2419,"low":2420,"close":2421,"change":1392,"percent_change":2315,"volume":2422,"transactions":9,"vwap":2421},"2025-09-17",251.84,247.10001,248.78999,462400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1245,"percent_change":754,"volume":2429,"transactions":9,"vwap":2428},"2025-09-16",247.78999,249.84,247.12,247.99001,567900,{"date":2431,"open":2432,"high":2407,"low":2433,"close":2434,"change":2435,"percent_change":1839,"volume":2436,"transactions":9,"vwap":2434},"2025-09-15",250.020004,246.96001,247.81,-2.07,757500,{"date":2438,"open":2439,"high":1878,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-12",252.32001,248.8,249.88,-2.55,-1.01,774400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-11",245.42999,252.55,243.0099945,252.42999,8.6,3.53,758400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":1522,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-10",248.28999,248.55,243.83,-1.84,431100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":754,"percent_change":755,"volume":2467,"transactions":9,"vwap":2466},"2025-09-09",248.45,249.2,246.69,248.39,399600,{"date":2469,"open":2470,"high":1613,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":1662,"transactions":9,"vwap":2472},"2025-09-08",244.86,243.25,248.32001,3.02,1.23,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2174,"percent_change":1720,"volume":2481,"transactions":9,"vwap":2480},"2025-09-05",243.64999,246.99001,242.58,245.3,331200,{"date":2483,"open":2484,"high":1643,"low":2485,"close":2486,"change":536,"percent_change":2324,"volume":2487,"transactions":9,"vwap":2486},"2025-09-04",241.37,239.39999,243.39,499500,{"date":2489,"open":2490,"high":2491,"low":1518,"close":2492,"change":1436,"percent_change":1245,"volume":2493,"transactions":9,"vwap":2492},"2025-09-03",240.58,242.59,242.46001,534100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1065,"volume":2501,"transactions":9,"vwap":2499},"2025-09-02",243.66,244.84,241.78999,242.020004,-3.04,406800,{"date":2503,"open":2504,"high":2505,"low":2329,"close":2506,"change":1904,"percent_change":173,"volume":2507,"transactions":9,"vwap":2506},"2025-08-29",244.8,246.86,245.059998,561700,{"date":2509,"open":2510,"high":2511,"low":1642,"close":2512,"change":2513,"percent_change":387,"volume":2514,"transactions":9,"vwap":2512},"2025-08-28",248.34,248.47,244.77,-4.21,512900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":283,"volume":2522,"transactions":9,"vwap":2520},"2025-08-27",247.49001,249.44,246.62,248.98,0.4,629100,{"date":2524,"open":2428,"high":2525,"low":2526,"close":2527,"change":57,"percent_change":2019,"volume":2528,"transactions":9,"vwap":2527},"2025-08-26",248.88,246.39999,248.58,548200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2034,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-25",251.69,252.13,247.94,248.48,-1.35,320900,{"date":2538,"open":2539,"high":2540,"low":1546,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-22",249.19,252.46001,251.87,4.37,1.77,375600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-21",248.24001,249.14999,247.17999,247.5,-2.05,-0.82,331100,{"date":2555,"open":2556,"high":2557,"low":2359,"close":2558,"change":325,"percent_change":1720,"volume":2559,"transactions":9,"vwap":2558},"2025-08-20",248.27,251.33,249.55,489600,{"date":2561,"open":2562,"high":2153,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-19",243.46001,247.62,3.06,1.25,376700,{"date":2568,"open":2569,"high":2570,"low":1572,"close":2358,"change":1204,"percent_change":1947,"volume":2571,"transactions":9,"vwap":2358},"2025-08-18",244.95,246.83,319800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":294,"percent_change":1494,"volume":2578,"transactions":9,"vwap":2577},"2025-08-15",247.0099945,248.020004,244.53,245.56,466800,{"date":2580,"open":1581,"high":2581,"low":2582,"close":2583,"change":651,"percent_change":229,"volume":2584,"transactions":9,"vwap":2583},"2025-08-14",246.85001,244.28999,246.14,447200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1008,"volume":2592,"transactions":9,"vwap":2590},"2025-08-13",243.86,248.059998,242.89999,247.070007,3.31,455200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":112,"volume":2600,"transactions":9,"vwap":2598},"2025-08-12",242.089996,243.91,241.28999,243.75999,2.14,341100,{"date":2602,"open":2603,"high":2604,"low":2597,"close":2605,"change":398,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-08-11",242.87,243.64,241.62,-0.51,424200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-08",238.60001,244.25,236.83,242.85001,6.61,2.8,863800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-07",227.16,237.56,226.58,236.24001,15.03,6.79,1192900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1383,"volume":2633,"transactions":9,"vwap":2631},"2025-08-06",222.35001,224.41,220.55,221.21001,-2.66,726000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1522,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-05",228.47,228.7,223.089996,223.87,-2,735300,{"date":2643,"open":2644,"high":2645,"low":1411,"close":2646,"change":2647,"percent_change":146,"volume":2648,"transactions":9,"vwap":2646},"2025-08-04",226.59,228.88,228.42999,1.56,590200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2324,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-01",226.089996,227.78,224,226.87,0.17,733700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":293,"volume":2664,"transactions":9,"vwap":2662},"2025-07-31",228.57001,229.97,226.050003,226.49001,-2.78,700700,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":1244,"volume":2671,"transactions":9,"vwap":2669},"2025-07-30",227.59,229.84,229.27,0.9,408100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":484,"volume":2679,"transactions":9,"vwap":2677},"2025-07-29",226.48,228.73,225.89999,228.37,1.84,438300,{"date":2681,"open":2682,"high":2683,"low":1274,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-28",229.61,230.56,226.53,-3.93,-1.71,429700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":950,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-25",226.89,231.27,226.44,230.46001,1.41,650300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1450,"volume":2703,"transactions":9,"vwap":2701},"2025-07-24",225.84,228.5,224.48,227.25,1.78,376500,{"date":2705,"open":2706,"high":2707,"low":1491,"close":2708,"change":2702,"percent_change":1392,"volume":2709,"transactions":9,"vwap":2708},"2025-07-23",225.53999,226.21001,225.47,535200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-22",223.49001,226.28,223.21001,223.69,1.04,0.47,818000,{"date":2720,"open":2721,"high":2722,"low":719,"close":2723,"change":2724,"percent_change":71,"volume":2725,"transactions":9,"vwap":2723},"2025-07-21",224.88,225.57001,222.64999,-2.93,643700,{"date":2727,"open":2728,"high":2654,"low":2729,"close":2730,"change":273,"percent_change":1436,"volume":2731,"transactions":9,"vwap":2730},"2025-07-18",225.52,222.89,225.58,1721800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":429,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":429},"2025-07-17",226.42,227.57001,224.14999,-3.03,-1.33,1076100,{"date":2741,"open":2742,"high":2743,"low":2706,"close":2744,"change":692,"percent_change":600,"volume":2745,"transactions":9,"vwap":2744},"2025-07-16",229.39,230.17999,227.62,552900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-15",228.94,230.91,227.89,228.84,3.05,1.35,850000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":1295,"change":430,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1295},"2025-07-14",227.10001,227.56,224.7,-0.98,834000,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":546,"volume":2768,"transactions":9,"vwap":2766},"2025-07-11",229.28,225.92999,228.029999,-2.69,431200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":764,"percent_change":1494,"volume":2775,"transactions":9,"vwap":2774},"2025-07-10",231.28,233.36,230.2,230.72,530700,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2771,"change":463,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2771},"2025-07-09",233.35001,229.63,-0.55,551900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1361,"percent_change":240,"volume":2788,"transactions":9,"vwap":2787},"2025-07-08",232.52,234.72,231.59,232.57001,610300,{"date":2790,"open":2620,"high":2620,"low":2791,"close":2792,"change":2793,"percent_change":1457,"volume":2794,"transactions":9,"vwap":2792},"2025-07-07",231.97,233.32001,-4.23,523500,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":1964,"percent_change":1880,"volume":2800,"transactions":9,"vwap":2799},"2025-07-03",238.53,236.13,237.55,242400,{"date":2802,"open":1635,"high":2250,"low":2803,"close":2804,"change":2202,"percent_change":2805,"volume":2528,"transactions":9,"vwap":2804},"2025-07-02",237.17999,238.25,-1.82,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1329,"volume":2813,"transactions":9,"vwap":2811},"2025-07-01",239.13,243.080002,238.2,242.66,2.44,918400,{"date":2815,"open":2816,"high":2817,"low":2810,"close":2818,"change":2149,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-30",238.75999,240.61,240.22,0.6,570000,{"date":2822,"open":534,"high":2823,"low":2824,"close":2825,"change":1912,"percent_change":1024,"volume":2826,"transactions":9,"vwap":2825},"2025-06-27",240.63,236.73,238.78999,741600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2797,"change":2459,"percent_change":1253,"volume":2832,"transactions":9,"vwap":2797},"2025-06-26",241.020004,241.029999,237.92999,396100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1720,"percent_change":78,"volume":2839,"transactions":9,"vwap":2838},"2025-06-25",239.39,241.59,237.14999,240.37,535000,{"date":2841,"open":2803,"high":2842,"low":2843,"close":2844,"change":1856,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-24",240.059998,234.50999,239.59,1.13,467800,{"date":2848,"open":2849,"high":512,"low":2850,"close":555,"change":1767,"percent_change":2851,"volume":2852,"transactions":9,"vwap":555},"2025-06-23",235.67,234.080002,0.53,430300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2849,"change":764,"percent_change":1494,"volume":2858,"transactions":9,"vwap":2849},"2025-06-20",236.96001,237.74001,234.53,665900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-18",236.89,238.27,235.92,236.23,-0.85,-0.36,540900,{"date":2869,"open":2870,"high":2871,"low":2265,"close":2872,"change":2873,"percent_change":387,"volume":1965,"transactions":9,"vwap":2872},"2025-06-17",238.92999,239.57001,237.080002,-4.08,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":356,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-16",241.88,243.72,240.53,241.16,-0.07,417900,{"date":2883,"open":2884,"high":2885,"low":524,"close":2258,"change":2886,"percent_change":2278,"volume":2887,"transactions":9,"vwap":2258},"2025-06-13",240.070007,244.25999,-1.07,464100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":146,"volume":2895,"transactions":9,"vwap":2893},"2025-06-12",240.83,242.42,239.74001,242.41,1.67,360800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":239,"volume":2903,"transactions":9,"vwap":2901},"2025-06-11",242.67,243.22,240.2,240.74001,-1.62,471800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1362,"percent_change":661,"volume":2910,"transactions":9,"vwap":2909},"2025-06-10",242.73,244.64,241.75999,242.36,576800,{"date":2912,"open":2913,"high":1627,"low":2914,"close":2329,"change":2915,"percent_change":163,"volume":2916,"transactions":9,"vwap":2329},"2025-06-09",244.53999,241.86,-1.02,564700,{"date":2918,"open":1572,"high":2378,"low":2919,"close":2877,"change":506,"percent_change":2218,"volume":2920,"transactions":9,"vwap":2877},"2025-06-06",241.89,590500,{"date":2922,"open":2923,"high":1651,"low":2924,"close":1535,"change":1831,"percent_change":633,"volume":2925,"transactions":9,"vwap":1535},"2025-06-05",243.49001,241.33,760400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":398,"percent_change":2606,"volume":2932,"transactions":9,"vwap":2931},"2025-06-04",243.69,244.17999,241.47,242.10001,616500,{"date":2934,"open":2935,"high":2936,"low":2331,"close":2937,"change":2565,"percent_change":26,"volume":2938,"transactions":9,"vwap":2937},"2025-06-03",241.24001,243.98,243.33,555000,{"date":2940,"open":2941,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1344,"volume":2945,"transactions":9,"vwap":2943},"2025-06-02",243.82001,240.13,242.080002,-3.13,501700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":671,"percent_change":672,"volume":2952,"transactions":9,"vwap":2951},"2025-05-30",243.32001,245.69,242.31,245.21001,1044300,{"date":2954,"open":2477,"high":2955,"low":2604,"close":2378,"change":836,"percent_change":836,"volume":2956,"transactions":9,"vwap":2378},"2025-05-29",246.63,440900,{"date":2958,"open":2959,"high":2414,"low":2960,"close":2378,"change":1644,"percent_change":474,"volume":2961,"transactions":9,"vwap":2378},"2025-05-28",245.63,244.0099945,525900,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-27",245.95,247.24001,244.82001,246.2,3.2,1.32,531700,{"date":2972,"open":2973,"high":2974,"low":2931,"close":2973,"change":228,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-23",243,244.020004,-0.33,538500,{"date":2978,"open":1545,"high":1545,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2867,"transactions":9,"vwap":2980},"2025-05-22",242.52,243.8,-2.53,-1.03,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1987,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-21",248.59,249.34,246.020004,246.33,-1.65,533400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2552,"volume":2998,"transactions":9,"vwap":2996},"2025-05-20",250.89999,252.22,249.37,250.47,-2.08,673500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2448,"change":1711,"percent_change":2324,"volume":3004,"transactions":9,"vwap":2448},"2025-05-19",250.38,252.78999,248.91,562300,{"date":3006,"open":2414,"high":3007,"low":3008,"close":3009,"change":2056,"percent_change":2174,"volume":3010,"transactions":9,"vwap":3009},"2025-05-16",252.2,245.10001,251.59,1623100,{"date":3012,"open":2268,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-15",248.67999,235.97,246.88,19.38,8.52,1153900,{"date":3020,"open":3021,"high":3022,"low":2684,"close":3023,"change":3024,"percent_change":367,"volume":3025,"transactions":9,"vwap":3023},"2025-05-14",231.5,231.83,227.5,-3.65,973600,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1872,"percent_change":1728,"volume":3032,"transactions":9,"vwap":3031},"2025-05-13",233.089996,233.11,230.7,231.14999,570600,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-12",230,233.27,228.81,233.10001,6.67,2.95,706000,{"date":3043,"open":1286,"high":3044,"low":3045,"close":3046,"change":305,"percent_change":1147,"volume":3047,"transactions":9,"vwap":3046},"2025-05-09",227.17999,224.56,226.42999,511900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2253,"percent_change":1712,"volume":3054,"transactions":9,"vwap":3053},"2025-05-08",225.17,228.080002,223.33,225.86,510100,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-07",223.56,226.039993,220.92999,225.020004,2.57,1.16,755600,{"date":3065,"open":3066,"high":3067,"low":1469,"close":719,"change":3068,"percent_change":2552,"volume":3069,"transactions":9,"vwap":719},"2025-05-06",222.99001,224.98,-1.85,1171200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2606,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-05",224.84,226.22,221.92999,224.3,-0.23,752400,{"date":3079,"open":3080,"high":3081,"low":1325,"close":3082,"change":3061,"percent_change":3062,"volume":3083,"transactions":9,"vwap":3082},"2025-05-02",225.48,225.71001,224.81,745600,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-01",222.94,223.81,218.36,222.24001,-2.5,-1.11,1089000,{"date":3094,"open":1350,"high":3095,"low":3096,"close":3097,"change":451,"percent_change":122,"volume":3098,"transactions":9,"vwap":3097},"2025-04-30",226.2,221.22,224.74001,1464000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":692,"percent_change":1384,"volume":3105,"transactions":9,"vwap":3104},"2025-04-29",223.89999,225.19,221.88,224.039993,1183000,{"date":187,"open":3080,"high":3107,"low":3108,"close":3109,"change":601,"percent_change":1896,"volume":3110,"transactions":9,"vwap":3109},227.24001,223.66,225.25999,610400]