[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABBV":3,"homepage-market-summary":30,"stock-historical-ABBV":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABBV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ABBVIE INC.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","AbbVie is a pharmaceutical firm with a strong exposure to immunology (with Humira, Skyrizi, and Rinvoq) and oncology (with Imbruvica and Venclexta). The company was spun off from Abbott in early 2013. The 2020 acquisition of Allergan added several new products and drugs in aesthetics, including Botox. The 2024 acquisitions of Cerevel (neuroscience) and ImmunoGen (oncology) help supplement AbbVie's portfolio.","57,000","North Chicago, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},259.93,260.51,262.3158,259,261.59,-1.66,-0.63,3766886.57691,74061,260.2415,269.39,33.33,7253886.567067344,96,3458,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},168.53999,6171755,2252690648.918875,52.76,"2025-04-21",[183,184,193,204,215,226,236,245,255,266,276,287,297,308,319,329,340,351,361,372,382,393,404,415,425,436,446,456,467,478,489,500,511,522,533,543,553,562,573,584,595,606,616,626,636,647,657,668,678,689,699,708,718,727,734,743,752,760,768,777,785,794,803,812,821,829,836,845,853,860,869,878,886,895,903,912,920,929,937,946,953,961,969,978,986,995,1004,1013,1021,1028,1036,1043,1052,1060,1069,1076,1084,1091,1099,1108,1115,1124,1133,1142,1149,1158,1166,1174,1182,1190,1197,1204,1213,1222,1231,1239,1247,1254,1262,1271,1280,1288,1295,1304,1313,1320,1328,1336,1345,1353,1361,1370,1377,1384,1393,1399,1406,1414,1422,1430,1439,1447,1455,1463,1471,1479,1488,1496,1504,1511,1519,1526,1534,1543,1551,1560,1568,1575,1584,1592,1600,1608,1616,1623,1630,1637,1646,1654,1663,1672,1678,1687,1695,1701,1710,1719,1726,1732,1740,1748,1755,1763,1770,1775,1784,1792,1800,1808,1817,1825,1832,1838,1846,1854,1862,1868,1875,1884,1892,1899,1907,1914,1921,1928,1935,1943,1950,1956,1963,1968,1976,1983,1990,1997,2006,2015,2022,2029,2036,2042,2048,2055,2063,2069,2074,2082,2088,2095,2101,2109,2118,2125,2130,2135,2142,2150,2158,2164,2171,2180,2189,2197,2205,2213,2220,2226,2235,2243,2249,2257,2265,2274,2283,2290,2297,2303,2311,2318,2325,2332,2337,2344,2353,2361,2366,2375,2383,2391,2396,2404,2410,2418,2425,2433,2439,2446,2453,2460,2468,2475,2482,2488,2495,2500,2506,2514,2523,2530,2536,2542,2550,2556,2563,2572,2580,2586,2594,2601,2609,2615,2623,2631,2639,2647,2654,2661,2670,2679,2686,2694,2703,2710,2718,2726,2734,2740,2745,2754,2762,2769,2777,2786,2795,2802,2809,2818,2826,2834,2842,2851,2859,2866,2875,2882,2889,2898,2905,2912,2919,2927,2936,2942,2950,2957,2965,2972,2981,2989,2998,3005,3012,3018,3025,3031,3040,3048,3056,3063,3070,3075,3081,3089,3098,3106,3113],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",264.6,265.36,-1.7,-0.65,4389161.806048,66428,262.4025,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",265.45,268.93,261.5213,263.29,-2.99,-1.12,4004368.720921,65293,263.5982,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",264.33,267.735,263.38,266.28,1.94,0.73,4429512.772918,63577,266.2993,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",265.49,266,262.59,264.34,-0.78,-0.29,2541718.771937,51329,264.2037,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":53,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",265.37,267.41,263.09,265.12,0.02,3458166.935911,58062,265.1535,{"date":237,"open":218,"high":25,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",263.5885,265.08,-0.13,-0.05,3469242.552732,59938,265.4459,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":211,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",263.1,266.82,262.145,265.21,0.28,2766286.756044,51956,265.1552,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",263.07,266.5998,261.23,264.48,0.52,0.2,3438150.386708,61444,264.7312,{"date":267,"open":198,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",266.34,262.44,263.96,-0.06,-0.02,8176607.400541,56961,263.9854,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",262.61,264.62,260.88,264.02,1.51,0.58,3509987.799661,53808,263.5102,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":95,"volume":294,"transactions":295,"vwap":296},"2026-09-16",261.99,264,260.975,262.51,-0.53,3118284.224573,62408,262.5877,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",260,264.81,257.795,263.04,1.27,0.49,4892956.142023,71741,262.3931,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",261.67,264.6499,260.1001,261.77,4.65,1.81,4219391.234552,73767,261.7377,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",253.92,259.61,257.12,2.12,0.83,4308860.318726,72105,257.2885,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",251.23,255.31,249.735,255,4.09,1.63,4397653.924276,72667,253.8774,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",247.73,251.18,246.7701,250.91,2.13,0.86,3866951.626329,58480,250.2157,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":199,"volume":358,"transactions":359,"vwap":360},"2026-09-08",251.84,254.615,248.41,248.78,-7.68,5572102.716924,78119,250.3154,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",257.96,258.91,255.58,256.46,-3.75,-1.44,4729800.613164,66895,256.6241,{"date":373,"open":290,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",264.25,257.14,260.21,-1.51,-0.58,2878740.036873,54378,260.4642,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",262.7,262.97,257.7,261.72,1.73,0.67,4215483.323677,70693,260.4699,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",260.99,262.265,257.79,259.99,3.57,1.39,3866740.278928,72233,259.8855,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",254.17,258.24,252.33,256.42,0.94,0.37,4318415.020643,59803,256.3141,{"date":416,"open":417,"high":18,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",258.67,255.0797,255.48,-2.67,-1.03,3224862.698204,55695,256.1778,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",260.81,262.4977,257.25,258.15,-4.75,-1.81,4764797.730229,67461,258.2808,{"date":437,"open":186,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",265,260.31,262.9,-2.89,-1.09,3308871.452782,57953,262.3598,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":303,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",264.5,266.905,263.025,265.79,0.48,3671623.179056,56364,265.742,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",263.99,266.0395,262.07,264.52,-0.44,-0.17,3883803.027538,60200,264.4838,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",260.7,266.84,260.101,264.96,3.13,1.2,5157192.571723,64790,264.8174,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",265.69,265.93,260.4812,261.83,-4.14,-1.56,5124718.734044,86697,263.5648,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",261.51,266.965,259.55,265.97,7.05,2.72,5437593.594501,91499,264.951,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",253.93,259.18,252.41,258.92,8.59,3.43,4835580.796265,83556,257.6185,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",249.49,251.49,248.31,250.33,0.87,0.35,4323589.240905,58308,250.3796,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",250.6,250.61,247.68,249.46,-1.36,-0.54,3985064.496887,57280,249.4809,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":325,"volume":540,"transactions":541,"vwap":542},"2026-08-13",252.94,255.295,249.35,250.82,2.06,4291507.857721,79703,251.3591,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":293,"volume":550,"transactions":551,"vwap":552},"2026-08-12",245.98,250.09,245.52,248.76,-1.33,3678376.650808,62022,248.6727,{"date":554,"open":555,"high":556,"low":557,"close":546,"change":324,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",248.14,250.765,247.18,0.85,4470655.688236,71292,249.4826,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",245.65,248.01,244.03,247.97,1.93,0.78,3835031.353524,63182,246.6322,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",243.62,246.76,241.95,246.04,2.17,0.89,4699397.419591,63628,245.394,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",249.04,249.95,241.2,243.87,-2.33,-0.95,4249547.646655,72638,243.8291,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",247,249.38,243.76,246.2,2.4,0.98,4989864.225567,85707,246.3124,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":293,"volume":613,"transactions":614,"vwap":615},"2026-08-04",246.74,246.91,242.385,243.8,-1.3,7374421.476842,109179,243.9915,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":590,"volume":623,"transactions":624,"vwap":625},"2026-08-03",251.45,256.2,244.44,245.1,-5.84,7434923.391513,106353,246.356,{"date":627,"open":628,"high":629,"low":597,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",252.54,255.52,250.94,-6.47,-2.51,7030024.102241,105363,251.7499,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",258.38,259.89,253.51,257.41,-5.89,-2.24,6142501.757887,104883,257.5209,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":53,"volume":654,"transactions":655,"vwap":656},"2026-07-29",264.21,267.47,262.755,263.3,0.1,5462551.461798,92337,265.0648,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",262.83,266.92,261.45,263.2,6.29,2.45,6687368.250438,103575,264.6358,{"date":669,"open":18,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",262.1,256.78,256.91,-2.45,-0.94,4818160.297477,87435,258.5716,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",258.54,260.22,256.765,259.36,2.44,0.95,4078085.970689,66160,259.0716,{"date":690,"open":691,"high":638,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",253.98,253.1,256.92,3.62,1.43,4150075.97395,63802,256.3224,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":442,"volume":705,"transactions":706,"vwap":707},"2026-07-22",257.81,252.25,253.3,-2.8,4953192.03523,72521,254.336,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":496,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",253.7,257.06,252.6001,256.1,1.07,4819292.363836,56688,255.6903,{"date":719,"open":692,"high":720,"low":721,"close":722,"change":723,"percent_change":462,"volume":724,"transactions":725,"vwap":726},"2026-07-20",256.15,252.68,253.38,-1.11,4332803.531719,69775,253.6281,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":653,"percent_change":53,"volume":733,"transactions":9,"vwap":732},"2026-07-17",257,260.95999,254.28999,254.49001,6872400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",244.75,254.53999,243.5,254.39,10.28,4.21,6555500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",243.32001,247.75,243.070007,244.11,-0.67,-0.27,6389000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":612,"volume":759,"transactions":9,"vwap":757},"2026-07-14",245.99001,246.42,243.19,244.78,-3.22,5246800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":116,"volume":767,"transactions":9,"vwap":765},"2026-07-13",248.37,249.74001,244.61,248,-0.08,4156400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",251.0099945,251.66,245.050003,248.080002,-1.83,-0.73,5780700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":200,"volume":784,"transactions":9,"vwap":782},"2026-07-09",251.2,254.86,247.99001,249.91,-2.83,5526000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",253.25,255.82001,250.7,252.74001,-1.91,-0.75,7578700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",257.20999,260.35001,254.27,254.64999,-0.11,-0.04,8238300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",259.92001,260.92001,253.60001,254.75999,-6.31,-2.42,8580200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",252.3,261.64001,250.50999,261.070007,10.01,3.99,7113400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":378,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",250.75,251.8,247.56,251.059998,-0.23,6988000,{"date":830,"open":334,"high":831,"low":832,"close":833,"change":420,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-30",255.5,250.10001,251.64,-1.05,6999700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",253.050003,255.99001,249.2,254.31,0.96,0.38,9760500,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-26",245.25999,253.35001,244.66,10.21,4.2,52635100,{"date":854,"open":855,"high":764,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",233.66,243.14,8.25,3.51,10278100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",236.35001,237.36,232.85001,234.89,0.13,0.06,7311000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",232.97,235.31,231.3,234.75999,4.75,2.07,7365600,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",221.94,232.32001,230.0099945,13.52,6.25,9912800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",221.37,222.35001,215.37,216.49001,-4.74,-2.14,9646100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":140,"volume":902,"transactions":9,"vwap":900},"2026-06-17",222.39999,222.84,218.83,221.23,-1.24,5624200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",223.31,223.5,219.14999,222.47,0.88,0.4,5945500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":86,"volume":919,"transactions":9,"vwap":917},"2026-06-15",226,226.5,220,221.59,-6.14,5261900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",227.5,228.39999,224.32001,227.73,2.96,1.32,4086500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":766,"volume":936,"transactions":9,"vwap":934},"2026-06-11",226.0099945,227.55,224.039993,224.77,-0.18,4569000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",226.92999,227.14,224.12,224.95,-0.47,-0.21,4147300,{"date":947,"open":948,"high":940,"low":949,"close":950,"change":951,"percent_change":101,"volume":952,"transactions":9,"vwap":950},"2026-06-09",224.8,221.72,225.42,2.35,4257500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":774,"volume":960,"transactions":9,"vwap":958},"2026-06-08",226.75,228.58,221.17,223.070007,-4.16,4915600,{"date":962,"open":963,"high":964,"low":914,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",227.37,230.47,227.23,2.29,1.02,6248900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",222.5,224.99001,219.84,224.94,7.81,3.6,6782000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":388,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-03",214.8,219.53999,213.73,217.13,0.8,5667500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",211.0099945,216.57001,208.99001,215.39999,2.47,1.16,5861800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",215.25999,216.5,211.50999,212.92999,-4.79,-2.2,4858400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",219.020004,219.60001,214.89999,217.72,-0.91,-0.42,7618500,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",215.89999,219.38,218.63,3.23,1.5,5189300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":991,"change":1026,"percent_change":714,"volume":1027,"transactions":9,"vwap":991},"2026-05-27",213.12,215.94,211.36,2.28,4640100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1023,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-05-26",215.92,217.050003,211.91,-2.58,-1.2,4706700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":474,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",217,220.0099945,215.7,0.56,5406100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",210.95,215.64,209.5,214.5,2.2,1.04,3813800,{"date":1053,"open":1054,"high":1048,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",213.36,211.5,212.3,-1.46,-0.68,5129000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",209.89999,215.8,208.73,213.75999,4.35,2.08,7220300,{"date":1070,"open":1071,"high":1025,"low":1072,"close":1073,"change":1074,"percent_change":943,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",210.37,207.67999,209.41,-0.98,5069000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":935,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",213.10001,214.92,209.020004,210.39,-0.38,5385000,{"date":1085,"open":1047,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":80,"volume":1090,"transactions":9,"vwap":1088},"2026-05-14",213.50999,208.35001,210.77,2.27,5006500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":46,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",206.86,209.53,204.3,208.5,0.64,5705700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",204.59,211.32001,203.50999,207.86,5.08,2.51,7044100,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":145,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",202.0099945,205.38,202.78,1.23,4931700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",201.92,202.39999,200.020004,201.55,-1.16,-0.57,4915400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",204.92,207,202.029999,202.71001,-2.32,-1.13,6681100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",206.11,207.0099945,203.56,205.029999,-1.08,-0.52,7290000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1135,"change":1147,"percent_change":1074,"volume":1148,"transactions":9,"vwap":1135},"2026-05-05",208.97,209.52,205.83,-2.05,4490500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",205.71001,208.34,204.87,208.16,1.56,0.76,4579300,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",211,205.57001,206.60001,-4.72,-2.23,6343100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1102,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1102},"2026-04-30",209,214.87,208.17,7.43,3.64,10319200,{"date":1175,"open":1176,"high":1146,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",192,190.75,203.89,6.2,3.14,10406300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":46,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-28",198.67,199.17999,196.44,197.69,0.16,6313100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":549,"percent_change":749,"volume":1196,"transactions":9,"vwap":1195},"2026-04-27",198,201.42,196.23,197.38,7467600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":643,"percent_change":723,"volume":1203,"transactions":9,"vwap":1202},"2026-04-24",198.92999,200.25,197.14,198.71001,7605800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",201.050003,202.75999,200.41,200.95,0.45,0.22,7461100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",205.17,205.99001,199.81,200.5,-4.62,-2.25,7646200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",204.0099945,206.2,200.92,205.12,1.41,0.69,7772100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":643,"volume":1238,"transactions":9,"vwap":1236},"2026-04-20",207.94,208.33,202.84,203.71001,-4.67,5774300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":222,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",209.66,212.35001,207.82001,208.38,-0.61,8986600,{"date":1248,"open":1249,"high":1241,"low":1250,"close":990,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":990},"2026-04-16",207.78,206.52,0.57,0.27,5075400,{"date":1255,"open":990,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",209.82001,205.55,208.42,-1.84,-0.88,5952100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",204.8,210.42,204.059998,210.25999,3.79,1.84,6199400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",206.42999,208.080002,203.0099945,206.47,-1.47,-0.71,7532500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1233,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1233},"2026-04-10",213.55,214.10001,207.75,-4.46,-2.1,4633200,{"date":1289,"open":1290,"high":1086,"low":1291,"close":1292,"change":1293,"percent_change":843,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",209.48,208.74001,212.39999,0.81,4477800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",206.25999,212.22,204.56,211.59,5.22,2.53,5477500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",206.23,206.49001,201.66,206.37,-0.32,-0.15,8801600,{"date":1314,"open":1315,"high":1168,"low":1316,"close":1317,"change":1318,"percent_change":421,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",207.039993,205.3,206.69,-2.15,4929100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":918,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-02",213.99001,214.56,207.71001,208.84,-2.86,5151100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":632,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",218.37,220.45,213.75,214.98,-1.15,5702800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",215.059998,219.17,214.85001,217.49001,4.37,2.05,8311700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1023,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1023},"2026-03-30",212.25999,213.94,210.78,3.72,1.78,7491200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":87,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",211.42,213.49001,209.12,209.39999,-1.72,5654000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",207.19,211.45,205.75999,211.12,3.94,1.9,4576300,{"date":1371,"open":1093,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":842,"volume":1376,"transactions":9,"vwap":1374},"2026-03-25",209.67999,205.86,207.17999,1.98,6000100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1252,"percent_change":866,"volume":1383,"transactions":9,"vwap":1382},"2026-03-24",203.039993,206.0099945,201.8,205.2,6990500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",207.36,208.62,203.22,204.92999,-0.14,-0.07,7419900,{"date":1394,"open":1395,"high":1249,"low":1396,"close":1397,"change":1121,"percent_change":140,"volume":1398,"transactions":9,"vwap":1397},"2026-03-20",206.27,203.059998,205.070007,27982400,{"date":1400,"open":1401,"high":1402,"low":1095,"close":1306,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1306},"2026-03-19",208.37,210.42999,-2.11,-1.01,7006800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1152,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1152},"2026-03-18",218.5,219,207.60001,-11.42,-5.2,8597000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-17",222.039993,223.28,219.75999,-1.69,-0.76,4405700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1293,"volume":1429,"transactions":9,"vwap":1427},"2026-03-16",221.089996,224.37,220.32001,221.45,1.77,3991800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-13",226.89,228.62,219.44,219.67999,-5.69,-2.52,5676100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1404,"volume":1446,"transactions":9,"vwap":1444},"2026-03-12",225.12,227.81,223.57001,225.37,-2.31,7607000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":389,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-11",226.050003,229.28999,225.3,227.67999,0.3,5299200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":462,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-10",227.66,231.27,226.16,227.0099945,-0.19,6466800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1121,"volume":1470,"transactions":9,"vwap":1468},"2026-03-09",229.97,230.67999,223.23,227.45,-2.66,7915800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":643,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",230.36,231.60001,226.8,230.11,-0.96,6139600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-05",233.42,234.8,228,232.35001,-3.84,-1.63,9423100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":174,"volume":1495,"transactions":9,"vwap":1493},"2026-03-04",233.56,237.11,232.080002,236.19,2.33,5380800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":463,"volume":1503,"transactions":9,"vwap":1501},"2026-03-03",233.36,235.71001,230.24001,233.86,-0.4,6595700,{"date":1505,"open":855,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":410,"volume":1510,"transactions":9,"vwap":1508},"2026-03-02",235.66,231.89999,234.25999,2.18,7438800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1492,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1492},"2026-02-27",225.10001,232.27,225.059998,7.39,3.29,8018100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1164,"percent_change":1074,"volume":1525,"transactions":9,"vwap":1524},"2026-02-26",227.59,227.78,221.13,224.69,5331300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":749,"volume":1533,"transactions":9,"vwap":1531},"2026-02-25",229.71001,232.55,226.48,226.92,-1.52,5410900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-24",229,230.75999,227.67,228.44,-1.04,-0.45,4880800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1067,"volume":1550,"transactions":9,"vwap":1548},"2026-02-23",225.82001,231.42999,225.78999,229.48,4.67,5463200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",225.039993,226.69,223.11,224.81,0.46,0.21,6830300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":791,"volume":1567,"transactions":9,"vwap":1565},"2026-02-19",228.97,229.37,223.020004,224.35001,-4.37,5410800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":484,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-18",234,226.070007,228.72,-1.78,5495100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-17",232.66,235.25,231.19,232.86,1.36,0.59,7336400,{"date":1585,"open":1586,"high":1587,"low":1483,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-13",228.42,234.74001,231.5,4,1.76,8252200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":922,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":922},"2026-02-12",221.57001,229.050003,220.91,6.61,2.99,8712000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":94,"volume":1607,"transactions":9,"vwap":1605},"2026-02-11",222.27,224.14999,218.050003,220.89,-1.55,8072400,{"date":1609,"open":1610,"high":1611,"low":880,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-10",223.75,225.81,222.44,-0.82,-0.37,6044500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":463,"percent_change":766,"volume":1622,"transactions":9,"vwap":1621},"2026-02-09",223.42,223.96001,220.12,223.25999,6767700,{"date":1624,"open":1625,"high":1545,"low":1408,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-06",218.75,223.42999,4.41,2.01,6067100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1006,"change":1635,"percent_change":909,"volume":1636,"transactions":9,"vwap":1006},"2026-02-05",216.89999,219.87,214.039993,1.91,10794000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-04",209.78,220.85001,204.27,217.11,-8.55,-3.79,15319700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":232,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-03",223.95,228.7,223.64,225.66,0.01,8158500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",224.85001,229.78999,224.42,225.64,2.63,1.18,5413000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-30",220.50999,224.020004,219.56,223.0099945,2.58,1.17,6622200,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1590,"percent_change":984,"volume":1677,"transactions":9,"vwap":1676},"2026-01-29",218,224.14,220.42999,7834000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-28",223.60001,224.029999,216.7,218.67,-5.26,-2.35,5215800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":695,"volume":1694,"transactions":9,"vwap":1692},"2026-01-27",220.88,226.86,220.64999,223.92999,3.16,5747400,{"date":1696,"open":1697,"high":1698,"low":1408,"close":1699,"change":282,"percent_change":1229,"volume":1700,"transactions":9,"vwap":1699},"2026-01-26",219.11,221.48,220.77,6553400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",217.25999,219.82001,215.88,219.25999,1.15,0.53,5816400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-22",216.28,219.050003,214.75999,218.11,1.96,0.91,5650900,{"date":1720,"open":1721,"high":1674,"low":1722,"close":1723,"change":1724,"percent_change":131,"volume":1725,"transactions":9,"vwap":1723},"2026-01-21",212.47,211.57001,216.14999,2.11,10727100,{"date":1727,"open":1728,"high":1634,"low":1729,"close":1634,"change":1730,"percent_change":1390,"volume":1731,"transactions":9,"vwap":1634},"2026-01-20",211.7,209.96001,-0.31,8251400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":723,"volume":1739,"transactions":9,"vwap":1737},"2026-01-16",215.61,217.35001,213.88,214.35001,-2.4,8649700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1130,"volume":1747,"transactions":9,"vwap":1745},"2026-01-15",222.52,223.029999,215.83,216.75,-5.14,6954200,{"date":1749,"open":1750,"high":1751,"low":1038,"close":1752,"change":1753,"percent_change":261,"volume":1754,"transactions":9,"vwap":1752},"2026-01-14",221,223.34,221.89,1.14,8426400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1758},"2026-01-13",219.53,220.75,215.85001,0.71,0.32,4872600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":801,"percent_change":272,"volume":1769,"transactions":9,"vwap":1768},"2026-01-12",221.19,222.49001,218.39,220.039993,6546100,{"date":1771,"open":1610,"high":1441,"low":1409,"close":1772,"change":1773,"percent_change":432,"volume":1774,"transactions":9,"vwap":1772},"2026-01-09",220.080002,-4.05,6714200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",231.13,231.53999,223.12,224.13,-9.29,-3.98,9365900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1481,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1481},"2026-01-07",225.24001,237.039993,224.74001,9.49,4.24,10285400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1692,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1692},"2026-01-06",219.75,224.2,219.55,3.75,1.7,9151700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1782,"volume":1807,"transactions":9,"vwap":1805},"2026-01-05",227,227.24001,217.86,220.17999,-9.13,9341300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-02",228.74001,230.74001,225.71001,229.31,0.82,0.36,3336800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":529,"volume":1824,"transactions":9,"vwap":1822},"2025-12-31",229.74001,230.25,228.42999,228.49001,-1.25,3196900,{"date":1826,"open":1827,"high":1828,"low":1433,"close":1819,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1819},"2025-12-30",230.77,231.21001,-1.1,-0.48,2348000,{"date":1833,"open":1834,"high":1835,"low":1819,"close":1836,"change":347,"percent_change":411,"volume":1837,"transactions":9,"vwap":1836},"2025-12-29",230.14999,232.020004,230.84,3803000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":53,"volume":1845,"transactions":9,"vwap":1843},"2025-12-26",229.82001,230.61,228.67999,229.98,0.09,1593900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":452,"volume":1853,"transactions":9,"vwap":1851},"2025-12-24",229.46001,230.8,228.98,229.89,1.1,1744900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":909,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-23",228.22,230.78999,227.91,228.78999,0.39,3612100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1858,"change":80,"percent_change":452,"volume":1867,"transactions":9,"vwap":1858},"2025-12-22",226.11,228.64999,224.25,4828100,{"date":1869,"open":1870,"high":1871,"low":889,"close":1872,"change":1589,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-19",222.95,229.47,226.82001,1.8,18968800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",224,226.25999,222.78999,222.82001,-1.49,-0.66,4760400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1097,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-17",223.88,226.41,222.86,224.31,0.29,5243400,{"date":1893,"open":1887,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":20,"volume":1898,"transactions":9,"vwap":1896},"2025-12-16",226.84,221.91,223.67,-3.78,6405900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1468,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1468},"2025-12-15",224.24001,228.3,223.56,4.13,1.85,5971900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1882,"percent_change":222,"volume":1913,"transactions":9,"vwap":1912},"2025-12-12",223.69,223.82001,221.10001,223.32001,5467600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1034,"percent_change":293,"volume":1920,"transactions":9,"vwap":1919},"2025-12-11",225.53999,225.96001,222.24001,223.98,4170600,{"date":1922,"open":1923,"high":1924,"low":1750,"close":1925,"change":1926,"percent_change":602,"volume":1927,"transactions":9,"vwap":1925},"2025-12-10",225,225.98,225.17999,2.19,8735200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":240,"percent_change":271,"volume":1934,"transactions":9,"vwap":1933},"2025-12-09",223.89,224.82001,220.23,222.99001,4267900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1779,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1779},"2025-12-08",226.080002,226.12,222.39,-2.96,-1.31,4006100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1937,"change":1948,"percent_change":1334,"volume":1949,"transactions":9,"vwap":1937},"2025-12-05",228.92999,229.25,225.050003,-2.63,3985200,{"date":1951,"open":1476,"high":1952,"low":1521,"close":1953,"change":1954,"percent_change":1882,"volume":1955,"transactions":9,"vwap":1953},"2025-12-04",230.94,228.71001,-1.53,3732900,{"date":1957,"open":1958,"high":1857,"low":1959,"close":1500,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1500},"2025-12-03",224.84,224.52,5.87,2.62,4872900,{"date":1964,"open":1931,"high":1965,"low":1555,"close":1425,"change":1966,"percent_change":121,"volume":1967,"transactions":9,"vwap":1425},"2025-12-02",226.63,-0.74,5096700,{"date":1969,"open":1970,"high":1971,"low":1919,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-01",227.19,229.49001,225.11,-2.59,-1.14,5208300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":53,"percent_change":232,"volume":1982,"transactions":9,"vwap":1981},"2025-11-28",226.85001,228.089996,225.50999,227.7,2655600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1457,"change":484,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1457},"2025-11-26",232.039993,232.48,226.64,-1.79,5920800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":966,"percent_change":174,"volume":1996,"transactions":9,"vwap":1995},"2025-11-25",230.32001,234.080002,230.31,231.8,7134100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-24",236,237.62,228.48,229.50999,-6.77,-2.87,10225900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-21",230.55,238.0099945,230.14,236.28,6.83,2.98,8017600,{"date":2016,"open":2017,"high":2018,"low":1483,"close":2019,"change":2020,"percent_change":1881,"volume":2021,"transactions":9,"vwap":2019},"2025-11-20",233.25999,234.95,229.45,-3.46,4283600,{"date":2023,"open":2024,"high":2025,"low":1473,"close":2026,"change":1477,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-19",233.53999,238.14999,232.91,-0.41,7618400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":240,"percent_change":271,"volume":2035,"transactions":9,"vwap":2034},"2025-11-18",235,237.19,232.11,233.87,6232600,{"date":2037,"open":2017,"high":2038,"low":2039,"close":1570,"change":2040,"percent_change":1760,"volume":2041,"transactions":9,"vwap":1570},"2025-11-17",235.35001,229.23,1.64,5023100,{"date":2043,"open":2044,"high":2031,"low":1992,"close":2045,"change":2046,"percent_change":166,"volume":2047,"transactions":9,"vwap":2045},"2025-11-14",233.61,232.36,0.07,5461500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":674,"percent_change":1502,"volume":2054,"transactions":9,"vwap":2053},"2025-11-13",233.74001,239.28999,232.16,232.28999,7968500,{"date":2056,"open":2057,"high":1570,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-12",225.39999,225.28999,233.23,8.06,3.58,8583200,{"date":2064,"open":1409,"high":950,"low":1409,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-11",225.17,6.46,2.95,4802400,{"date":2070,"open":1038,"high":2071,"low":1723,"close":2072,"change":1541,"percent_change":944,"volume":2073,"transactions":9,"vwap":2072},"2025-11-10",219.86,218.71001,4530800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":72,"volume":2081,"transactions":9,"vwap":2079},"2025-11-07",219.31,220.99001,217.089996,219.16,0.12,4647900,{"date":2083,"open":2084,"high":1435,"low":2085,"close":2086,"change":1089,"percent_change":101,"volume":2087,"transactions":9,"vwap":2086},"2025-11-06",215.89,215.64999,219.039993,6615300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":909,"percent_change":66,"volume":2094,"transactions":9,"vwap":2093},"2025-11-05",215.74001,217.42999,212.60001,216.77,4928200,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2084,"change":2099,"percent_change":1905,"volume":2100,"transactions":9,"vwap":2084},"2025-11-04",212.37,217.080002,3.93,6184000,{"date":2102,"open":2103,"high":1409,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-03",216.67999,211.69,211.96001,-6.08,-2.79,8874300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-31",223,223.87,216,218.039993,-10.16,-4.45,10825300,{"date":2119,"open":2120,"high":2121,"low":1887,"close":2122,"change":2123,"percent_change":1581,"volume":2124,"transactions":9,"vwap":2122},"2025-10-30",227.050003,229.64999,228.2,3.06,5020700,{"date":2126,"open":2127,"high":1483,"low":933,"close":2128,"change":1738,"percent_change":834,"volume":2129,"transactions":9,"vwap":2128},"2025-10-29",227.62,225.14,5469300,{"date":2131,"open":1802,"high":923,"low":1889,"close":2132,"change":2133,"percent_change":944,"volume":2134,"transactions":9,"vwap":2132},"2025-10-28",227.53999,-0.49,3724200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":53,"percent_change":232,"volume":2141,"transactions":9,"vwap":2140},"2025-10-27",227.95,228.60001,227.12,228.029999,2784400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":800,"volume":2149,"transactions":9,"vwap":2147},"2025-10-24",228.78,229.039993,226.25,227.99001,-0.26,3554700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1461,"volume":2157,"transactions":9,"vwap":2155},"2025-10-23",228.99001,229.86,227.25,228.25,-0.43,5818000,{"date":2159,"open":2160,"high":2052,"low":1821,"close":1842,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1842},"2025-10-22",231.67,-2.71,-1.17,3523500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":749,"percent_change":222,"volume":2170,"transactions":9,"vwap":2169},"2025-10-21",232.14999,232.81,229.83,231.39,3298100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-20",231,232.25999,230,232.059998,2.49,1.08,5246700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-17",227.52,230.71001,226.81,229.57001,2.7,1.19,7150000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1890,"volume":2196,"transactions":9,"vwap":2194},"2025-10-16",226.22,228.11,225.46001,226.87,0.65,4737500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2191,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2191},"2025-10-15",227.2,228.95,225.32001,-2.91,-1.27,5459400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2162,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-14",228.070007,230.64999,227.50999,229.13,-0.51,5527600,{"date":2214,"open":2175,"high":2215,"low":2216,"close":2217,"change":95,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-13",233.81,229.22,230.3,-0.09,5411900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":1461,"percent_change":766,"volume":2225,"transactions":9,"vwap":2224},"2025-10-10",231.50999,234.67999,230.5,6156900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-09",233.27,233.78999,230.62,230.69,-0.55,-0.24,4607600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1058,"volume":2242,"transactions":9,"vwap":2240},"2025-10-08",231.48,233,229.67999,231.24001,-1.59,5412800,{"date":2244,"open":2245,"high":1993,"low":1521,"close":2246,"change":2247,"percent_change":1707,"volume":2248,"transactions":9,"vwap":2246},"2025-10-07",231.28999,232.83,2.64,4901000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2241,"volume":2256,"transactions":9,"vwap":2254},"2025-10-06",231.71001,232.95,227.92,230.19,-3.72,11940300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":200,"volume":2264,"transactions":9,"vwap":2262},"2025-10-03",236.89999,238.84,233.71001,233.91,-2.65,6547300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-02",240.89,242.67,234.52,236.56,-7.82,-3.2,8107700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-01",233.64,244.81,232,244.38,12.84,5.55,12243100,{"date":2284,"open":2285,"high":1484,"low":2286,"close":1778,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1778},"2025-09-30",223.059998,222.57001,8.38,3.76,9187300,{"date":2291,"open":1758,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":993,"volume":2296,"transactions":9,"vwap":2294},"2025-09-29",223.24001,219.78999,223.16,2.55,4958400,{"date":2298,"open":2299,"high":1698,"low":2300,"close":2301,"change":876,"percent_change":685,"volume":2302,"transactions":9,"vwap":2301},"2025-09-26",220.63,217.67,220.61,4185600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1882,"volume":2310,"transactions":9,"vwap":2308},"2025-09-25",220.10001,222.25999,218.029999,218.53999,-1.45,6666000,{"date":2312,"open":2313,"high":1918,"low":2308,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-24",222,219.99001,-2.62,-1.18,5074500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":232,"percent_change":1652,"volume":2324,"transactions":9,"vwap":2323},"2025-09-23",222.0099945,224.39999,221.92999,222.61,4629900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2080,"percent_change":72,"volume":2331,"transactions":9,"vwap":2330},"2025-09-22",222.46001,225.16,221.42999,222.59,5990700,{"date":2333,"open":2334,"high":2335,"low":917,"close":908,"change":452,"percent_change":1211,"volume":2336,"transactions":9,"vwap":908},"2025-09-19",222.42,223.49001,14415100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1661,"percent_change":1708,"volume":2343,"transactions":9,"vwap":2342},"2025-09-18",221.070007,222.070007,219.92,221.99001,4445600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-17",219.10001,221.55,217.3,220.81,4.55,2.1,5258400,{"date":2354,"open":2355,"high":2072,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-16",218.33,215.84,216.25999,-1.35,-0.62,4251000,{"date":2362,"open":1007,"high":1007,"low":2363,"close":2364,"change":775,"percent_change":121,"volume":2365,"transactions":9,"vwap":2364},"2025-09-15",214.31,217.61,5162100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-12",219.12,220.38,218.23,218.34,-1.88,-0.85,4418800,{"date":2376,"open":2377,"high":2378,"low":1745,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-11",220.35001,221.77,220.22,8.58,4.05,7647700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":283,"volume":2390,"transactions":9,"vwap":2388},"2025-09-10",210.23,212.27,208.44,211.64,1.22,4520600,{"date":2392,"open":1094,"high":2393,"low":1357,"close":1265,"change":2394,"percent_change":1453,"volume":2395,"transactions":9,"vwap":1265},"2025-09-09",210.72,0.63,3097100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":612,"volume":2403,"transactions":9,"vwap":2401},"2025-09-08",210.99001,212,207.61,209.78999,-2.77,5525500,{"date":2405,"open":2406,"high":2407,"low":1160,"close":2408,"change":462,"percent_change":944,"volume":2409,"transactions":9,"vwap":2408},"2025-09-05",212.55,214.34,212.56,4465400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1753,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-04",212.25,214.19,211.66,213,0.54,3531600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":271,"percent_change":116,"volume":2424,"transactions":9,"vwap":2423},"2025-09-03",212.42,213.42,211.48,211.86,3973500,{"date":2426,"open":2427,"high":2428,"low":990,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-02",210.14,212.16,211.92,1.52,0.72,4335500,{"date":2434,"open":2435,"high":1160,"low":2436,"close":2437,"change":79,"percent_change":2187,"volume":2438,"transactions":9,"vwap":2437},"2025-08-29",208,207.89999,210.39999,4264700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1390,"percent_change":1391,"volume":2445,"transactions":9,"vwap":2444},"2025-08-28",207.64999,208.0099945,205.49001,207.92,4523100,{"date":2447,"open":2448,"high":1265,"low":2449,"close":2450,"change":2451,"percent_change":1390,"volume":2452,"transactions":9,"vwap":2450},"2025-08-27",208.82001,207.81,208.059998,-0.3,3459100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1293,"percent_change":1860,"volume":2459,"transactions":9,"vwap":2458},"2025-08-26",207.52,208.58,206.57001,208.36,3702900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2309,"volume":2467,"transactions":9,"vwap":2465},"2025-08-25",210.3,211.3,207.050003,207.55,-3.05,2796200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1852,"percent_change":1708,"volume":2474,"transactions":9,"vwap":2473},"2025-08-22",210.84,211.47,207.12,210.60001,5516900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1047,"change":518,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1047},"2025-08-21",209.14,212.45,208.87,0.17,5323900,{"date":2483,"open":2484,"high":2104,"low":2484,"close":2485,"change":926,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-20",206.64999,209.14999,1.44,5782100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1082,"percent_change":935,"volume":2494,"transactions":9,"vwap":2493},"2025-08-19",206.53,207.8,205.10001,206.19,3975500,{"date":2496,"open":1162,"high":1152,"low":2497,"close":2457,"change":2498,"percent_change":271,"volume":2499,"transactions":9,"vwap":2457},"2025-08-18",205.96001,-0.12,6083500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":1317,"change":1628,"percent_change":602,"volume":2505,"transactions":9,"vwap":1317},"2025-08-15",205.91,206.84,204.32001,4430900,{"date":2507,"open":1381,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-14",205.059998,200.86,204.67999,3.21,1.59,4635400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-13",199.75999,201.72,199.21001,201.47,2.83,1.42,3558500,{"date":2524,"open":2525,"high":1119,"low":2526,"close":2527,"change":2528,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-12",198.089996,197.050003,198.64,0,3049800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2527,"change":1582,"percent_change":1453,"volume":2535,"transactions":9,"vwap":2527},"2025-08-11",198.17999,199.42999,196.89,6067800,{"date":2537,"open":2538,"high":2539,"low":1201,"close":2540,"change":87,"percent_change":2027,"volume":2541,"transactions":9,"vwap":2540},"2025-08-08",199.080002,200.33,198.050003,4101700,{"date":2543,"open":2526,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-07",199.83,196.5,198.86,2.56,1.3,4683300,{"date":2551,"open":2552,"high":2540,"low":2553,"close":2554,"change":1220,"percent_change":1131,"volume":2555,"transactions":9,"vwap":2554},"2025-08-06",197.23,194.67,196.3,4057200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1581,"percent_change":1229,"volume":2562,"transactions":9,"vwap":2561},"2025-08-05",197.55,199.89,196.48,198.55,4153400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-04",194.81,197.37,193.72,197.19,1.97,1.01,4217500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1179,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-01",189.92,197.059998,189.78999,195.22,3.28,8082000,{"date":2581,"open":2575,"high":2582,"low":2583,"close":2584,"change":222,"percent_change":1311,"volume":2585,"transactions":9,"vwap":2584},"2025-07-31",198.83,187.62,189.020004,10347900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":791,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-30",191.77,192.7,188.0099945,189.31,-1,5008400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2186,"percent_change":695,"volume":2600,"transactions":9,"vwap":2599},"2025-07-29",189.14999,192.49001,187.86,191.22,6715500,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-28",191.21001,187.64,188.52,-1.76,-0.92,3776900,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2232,"percent_change":222,"volume":2614,"transactions":9,"vwap":2613},"2025-07-25",191.39999,188.53,190.28,3786800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":251,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-24",190.75999,192.24001,189.99001,190.83,0.15,3462700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1269,"volume":2630,"transactions":9,"vwap":2628},"2025-07-23",187.050003,190.8,186.77,190.55,3.44,4344500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2389,"volume":2638,"transactions":9,"vwap":2636},"2025-07-22",184.94,188.2,184.89999,187.11,2.26,4432100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":590,"volume":2646,"transactions":9,"vwap":2644},"2025-07-21",189.62,189.89999,184.63,184.85001,-4.41,4954800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":893,"percent_change":200,"volume":2653,"transactions":9,"vwap":2652},"2025-07-18",191.50999,192.34,188.57001,189.25999,5332000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2611,"change":1814,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2611},"2025-07-17",189,192.12,188.25999,0.43,4853100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-16",186.92,191.39,186.5,190.58,4.19,2.25,6202600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-15",190.21001,190.67,185.0099945,186.39,-5.13,-2.68,6729200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":150,"percent_change":1830,"volume":2685,"transactions":9,"vwap":2684},"2025-07-14",191.72,192.67,190.039993,191.52,4072800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1941,"volume":2693,"transactions":9,"vwap":2691},"2025-07-11",193.89,194,191.16,192.45,-2.55,4991000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-10",190.5,197.5,189.56,195,4.38,2.3,6049400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":558,"percent_change":1210,"volume":2709,"transactions":9,"vwap":2708},"2025-07-09",188.5,191.089996,188.32001,190.62,5594100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1753,"volume":2717,"transactions":9,"vwap":2715},"2025-07-08",186.78999,193,186.67,189.77,2.14,7106900,{"date":2719,"open":2720,"high":2664,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-07",189.44,186.83,187.63,-1.65,-0.87,11049100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1277,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-03",191.14999,191.47,188.87,189.28,-0.77,3706200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":1177,"change":1156,"percent_change":910,"volume":2739,"transactions":9,"vwap":1177},"2025-07-02",189.7,192.59,189.53,4658200,{"date":2741,"open":2674,"high":2742,"low":2743,"close":2619,"change":1342,"percent_change":951,"volume":2744,"transactions":9,"vwap":2619},"2025-07-01",191.75999,184.39,5937600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-30",182.42999,186.25,181.75,185.62,3.31,1.82,6482600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1738,"volume":2761,"transactions":9,"vwap":2759},"2025-06-27",187.89999,188,181.73,182.31,-4.48,29264700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2712,"change":2767,"percent_change":1156,"volume":2768,"transactions":9,"vwap":2712},"2025-06-26",186.53,188.99001,185.78999,1.4,5734000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2218,"volume":2776,"transactions":9,"vwap":2774},"2025-06-25",185.3,187.089996,184.64,185.39,-0.16,4471100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-24",184.52,186.14,183.19,185.55,1.79,0.97,4074400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-23",184.49001,185.8,182.3,183.75999,-1.54,-0.83,5157900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2771,"change":1461,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2771},"2025-06-20",186.089996,187.10001,184.16,-0.1,12158100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1652,"percent_change":1652,"volume":2808,"transactions":9,"vwap":2807},"2025-06-18",185.25,187.12,183.7,185.49001,3573200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-17",189.16,190.61,185.029999,185.48,-5.38,-2.82,4733900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2498,"volume":2825,"transactions":9,"vwap":2823},"2025-06-16",190.89999,191.66,188.92999,190.86,-0.22,4203900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":94,"volume":2833,"transactions":9,"vwap":2831},"2025-06-13",191.56,193.47,190.28999,191.080002,-1.34,4965700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":452,"volume":2841,"transactions":9,"vwap":2839},"2025-06-12",192.2,193.59,187.41,192.42,0.92,5781400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-11",189.34,192.72,189.059998,191.5,2,1.06,3908000,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":157,"volume":2858,"transactions":9,"vwap":2856},"2025-06-10",189.039993,191.88,188.8,189.5,0.34,4087500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2811,"change":749,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2811},"2025-06-09",190.50999,191.78999,189.0099945,-0.35,4661500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-06",188.49001,190.49001,188.3,189.83,2.36,1.26,3607800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":866,"percent_change":2046,"volume":2881,"transactions":9,"vwap":2880},"2025-06-05",187.5,188.60001,185.050003,187.47,4417900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1844,"percent_change":72,"volume":2888,"transactions":9,"vwap":2887},"2025-06-04",188.41,190.17999,187.27,187.34,4382200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-03",186.89999,188.73,184.82001,187.25,0.26,0.14,5335600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2901,"change":909,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-02",185.73,186.99001,183.16,0.47,4435600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":304,"percent_change":2895,"volume":2911,"transactions":9,"vwap":2910},"2025-05-30",185,186.69,183.0099945,186.11,11609000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2750,"change":1302,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2750},"2025-05-29",183.46001,186.75,182.69,1.38,4925900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1948,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-28",185.35001,186.10001,182.37,183.089996,-1.42,4787800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-27",184.27,185.99001,183.89999,185.72,2.46,1.34,5726700,{"date":2937,"open":2923,"high":2938,"low":2939,"close":2940,"change":2431,"percent_change":1860,"volume":2941,"transactions":9,"vwap":2940},"2025-05-23",184.12,181.72,183.25999,4027000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":66,"volume":2949,"transactions":9,"vwap":2947},"2025-05-22",181.41,183.56,180.25,182.53999,0.74,4689200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2466,"percent_change":2723,"volume":2956,"transactions":9,"vwap":2955},"2025-05-21",183.92999,184.81,181.53999,181.8,5140900,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2644,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2644},"2025-05-20",184.86,186,183.64,-0.86,-0.46,5505100,{"date":2966,"open":2967,"high":2789,"low":2968,"close":2969,"change":2970,"percent_change":2840,"volume":2971,"transactions":9,"vwap":2969},"2025-05-19",184.22,182.50999,185.71001,1.69,5216700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-16",181.3,184.070007,180.52,184.020004,2.34,1.29,6152800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1790,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-15",178.020004,182.11,176.57001,181.67999,2.39,12073300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-14",186.52,187.64999,176.60001,177.44,-10.56,-5.62,12212000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2757,"change":3003,"percent_change":442,"volume":3004,"transactions":9,"vwap":2757},"2025-05-13",189.029999,189.75999,185.41,-2.07,7523800,{"date":3006,"open":3007,"high":3008,"low":3007,"close":3009,"change":3010,"percent_change":926,"volume":3011,"transactions":9,"vwap":3009},"2025-05-12",180,192.69,190.070007,5.47,12792700,{"date":3013,"open":3014,"high":2715,"low":3015,"close":3016,"change":1074,"percent_change":293,"volume":3017,"transactions":9,"vwap":3016},"2025-05-09",185.75,184.23,184.60001,7806100,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":632,"percent_change":549,"volume":3024,"transactions":9,"vwap":3023},"2025-05-08",184.13,186.66,181.64,185.58,8816700,{"date":3026,"open":3027,"high":2885,"low":2915,"close":3028,"change":410,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-07",188.17,188.089996,0.5,5771700,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-06",195.5,195.82001,185.74001,187.14999,-8.92,-4.55,9392000,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1738,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-05",198.47,198.5,195.029999,196.070007,-1.21,5121500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3042,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3042},"2025-05-02",195.17,198.98,194.63,5.13,2.65,6424800,{"date":3057,"open":3058,"high":3034,"low":3059,"close":3060,"change":2606,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-01",192.88,189.8,193.34,-0.9,5823600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":2512,"percent_change":1814,"volume":3069,"transactions":9,"vwap":3068},"2025-04-30",194.49001,195.78,191.0099945,195.10001,8400700,{"date":3071,"open":2737,"high":3072,"low":2666,"close":3073,"change":1670,"percent_change":145,"volume":3074,"transactions":9,"vwap":3073},"2025-04-29",195.53999,193.50999,6671400,{"date":3076,"open":2757,"high":3077,"low":2604,"close":2650,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":2650},"2025-04-28",193.12,6.28,3.38,10408000,{"date":3082,"open":2805,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-04-25",188.7,179.99001,186.059998,5.69,3.15,10482100,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-04-24",177.61,181.49001,176.11,180.37,3.32,1.88,8789400,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3096,"volume":3105,"transactions":9,"vwap":3103},"2025-04-23",175,178.14999,174.39999,177.050003,3.27,7119700,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":694,"percent_change":346,"volume":3112,"transactions":9,"vwap":3111},"2025-04-22",171.080002,174.66,170.91,173.78,6191900,{"date":181,"open":3114,"high":3115,"low":177,"close":3116,"change":3117,"percent_change":791,"volume":3118,"transactions":9,"vwap":3116},173.47,174.17,170.16,-3.31,7364600]