[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AWI":3,"stock-historical-AWI":35,"homepage-market-summary":2897},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AWI","2026-10-02",{"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},"Armstrong World Industries, Inc.","NYSE",null,"PLASTICS PRODUCTS, NEC","Armstrong World Industries Inc designs and manufactures exterior architectural applications, including ceilings, specialty walls, and exterior metal solutions, using materials such as mineral fiber, fiberglass, metal, felt, architectural resin and glass, wood, wood fiber, and glass-reinforced-gypsum. Its segments include Mineral Fiber, which produces suspended mineral fiber and fiberglass ceiling systems and includes results from the Worthington Armstrong Venture (WAVE) for ceiling suspension system (grid) products; Architectural Specialties, which designs, produces, and sources specialty ceilings, walls, and other architectural applications for commercial settings, with revenues mainly project driven; and Unallocated Corporate. The company operates in the United States and Canada.","4,000","Lancaster, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8313,1.356,"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},163.12,164.91,165.41,163.08,162.68,0.44,0.27,326428.948902,9849,163.9159,206.080002,150.28,434368.40610145417,23,5020,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},130.75999,402202,146803569.931465,23.12,"2025-04-22",[46,47,57,67,78,89,100,111,122,132,142,153,164,174,184,194,205,216,227,237,248,259,269,279,290,300,311,321,331,341,352,363,373,382,392,403,414,425,435,444,454,463,473,483,494,503,514,525,536,547,557,568,579,590,601,610,619,627,635,644,651,660,668,677,686,694,703,712,720,727,734,743,752,760,767,776,784,793,801,808,816,824,833,840,848,855,863,871,880,889,898,904,910,918,925,932,941,948,955,964,971,979,988,997,1006,1013,1021,1029,1036,1044,1052,1060,1068,1077,1085,1094,1103,1111,1120,1128,1135,1142,1150,1159,1168,1174,1182,1191,1199,1207,1212,1221,1228,1235,1241,1249,1256,1263,1270,1279,1287,1295,1303,1312,1320,1329,1337,1345,1353,1360,1368,1376,1383,1392,1401,1410,1418,1426,1435,1444,1452,1461,1469,1476,1484,1491,1499,1508,1515,1523,1531,1540,1548,1557,1565,1572,1579,1587,1595,1601,1610,1617,1624,1632,1641,1649,1655,1662,1669,1678,1683,1690,1695,1702,1709,1717,1725,1732,1739,1747,1753,1760,1768,1777,1784,1792,1800,1806,1813,1822,1830,1838,1846,1853,1861,1868,1875,1883,1889,1897,1905,1912,1920,1927,1934,1940,1948,1955,1959,1965,1973,1980,1987,1994,2003,2010,2017,2024,2032,2039,2047,2055,2062,2070,2078,2087,2096,2103,2110,2116,2124,2131,2138,2146,2153,2160,2169,2178,2186,2194,2199,2207,2214,2219,2225,2230,2236,2240,2247,2252,2259,2268,2276,2282,2288,2294,2300,2304,2311,2316,2324,2331,2339,2344,2349,2357,2363,2369,2376,2382,2390,2398,2403,2409,2415,2421,2430,2438,2444,2450,2458,2466,2473,2479,2486,2493,2499,2504,2512,2518,2525,2532,2537,2543,2549,2558,2562,2569,2575,2580,2588,2595,2601,2608,2616,2623,2630,2637,2645,2653,2658,2665,2672,2679,2686,2691,2698,2704,2712,2719,2725,2729,2737,2743,2751,2759,2763,2769,2774,2781,2786,2795,2801,2809,2816,2823,2830,2837,2843,2850,2859,2867,2875,2884,2891],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",161.61,163.31,159.7,0.75,0.46,254571.79534,10654,162.1858,{"date":58,"open":59,"high":60,"low":61,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",163.8,163.86,161.93,-1.16,-0.71,284230.611656,9235,162.741,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",164.65,165.98,162.09,163.09,-1.66,-1.01,227167.682411,9779,163.1569,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",161.98,165.19,161.31,164.75,1.94,1.19,410226.672345,12182,164.3773,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",162.19,164.35,160.965,162.81,0.68,0.42,270004.358869,10745,162.9596,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",163.84,164.955,160.35,162.13,-1.84,-1.12,293038.1993,9522,162.3281,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",162.42,166.754,162,163.97,0.16,0.1,342648.33865,13054,164.2193,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":85,"volume":129,"transactions":130,"vwap":131},"2026-09-22",165.62,165.82,161.835,163.81,1.93,329964.559953,12270,163.7817,{"date":133,"open":115,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",162.69,160.18,161.88,2.25,1.41,341967.650498,11568,161.6628,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",159.39,160.405,157.735,159.63,-0.26,-0.16,933933.253426,9976,159.5897,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",160.75,163.0075,158.2,159.89,1.97,1.25,323291.789197,11629,159.5895,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",161.39,157.22,157.92,-2.17,-1.36,400264.382751,12342,158.9882,{"date":175,"open":176,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",160.43,156.9057,160.09,-0.14,-0.09,337650.097703,10787,159.1953,{"date":185,"open":186,"high":187,"low":178,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",161.57,163.61,160.23,-3.64,-2.22,296738.420504,9931,160.8371,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",164.27,165.21,162.18,163.87,1.14,0.7,307338.221385,9845,164.0873,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",166.58,166.83,161.1,162.73,-4.48,-2.68,393972.176481,13675,162.707,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",169.4,171.48,166.42,167.21,-3.2,-1.88,273717.049714,11075,167.4919,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",172.67,170.32,170.41,-2.92,-1.68,289678.458367,8815,170.839,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",170.02,173.49,169.885,173.33,2.49,1.46,441535.03458,10295,172.5415,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",171.16,173.085,167.67,170.84,1.73,1.02,505581.050557,11658,170.7157,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":118,"volume":266,"transactions":267,"vwap":268},"2026-09-02",169.03,171.4,166.77,169.11,0.17,311723.715386,11724,169.7911,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":189,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",171.62,173.4777,167.76,168.94,-2.11,389289.702316,12604,169.3037,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",173.88,174.49,172.285,172.58,-2.51,-1.43,302307.135444,8229,172.8052,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":148,"volume":297,"transactions":298,"vwap":299},"2026-08-28",175.87,177.34,173.495,175.09,-0.46,226008.457566,7972,174.8988,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",176.88,181.29,175.49,175.55,-2.23,-1.25,255126.097151,7545,176.2826,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",180.59,181.93,177.78,-2.03,-1.13,332545.797486,10662,178.6306,{"date":322,"open":323,"high":303,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",180.92,179.0001,179.81,1.56,0.88,307401.135779,10628,179.7637,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":149,"volume":338,"transactions":339,"vwap":340},"2026-08-24",179.12,180.98,177.45,178.25,-0.29,376562.714072,8731,178.3201,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",178.66,179.865,176.97,178.54,0.43,0.24,336384.237464,10317,178.6258,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",176.2,179.66,175.95,178.11,-0.49,-0.27,366236.83961,10270,178.2118,{"date":364,"open":365,"high":323,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",178.86,178.3001,178.6,1.45,0.82,241244.322261,7433,179.1887,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":317,"volume":379,"transactions":380,"vwap":381},"2026-08-18",179.72,176.49,177.15,-2.02,258964.40198,8943,177.6175,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":73,"volume":389,"transactions":390,"vwap":391},"2026-08-17",181.45,182.115,178.48,179.17,-3.03,248656.787592,8463,179.4154,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",181.09,182.265,180.4047,182.2,0.52,0.29,192436.137198,7132,181.8103,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",184.95,185.46,181.59,181.68,-1.78,-0.97,330245.594131,9163,182.3302,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",186.3,186.64,181.15,183.46,-3.24,-1.74,385651.774407,9946,183.5503,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",184.19,187.18,186.7,3.35,1.83,316926.285798,8748,186.4564,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":169,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",185.08,181.89,183.35,-1.17,258508.794306,8662,183.2544,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-07",183.92,188.32,185.52,1.55,0.84,316890.191429,9413,185.8451,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":275,"percent_change":317,"volume":460,"transactions":461,"vwap":462},"2026-08-06",185.41,186.68,183.6203,183.97,358084.170305,10559,184.289,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":326,"volume":470,"transactions":471,"vwap":472},"2026-08-05",183.94,186.27,183.89,186.08,2.86,456813.577788,13416,185.2488,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",179,183.77,183.22,3.76,2.1,499115.075456,15917,182.29,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",177.11,180.3,176.92,179.46,4.8,2.75,627701.717072,13687,179.0088,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":399,"percent_change":265,"volume":500,"transactions":501,"vwap":502},"2026-07-31",173.32,174.9,172.48,174.66,473085.832711,11955,173.9636,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",173.73,174.85,170.35,174.37,-0.11,-0.06,453384.695851,14936,173.4619,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",175.31,178.905,171.185,174.48,-4.17,-2.33,744913.466505,21817,174.4605,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",170.265,188.59,170.12,178.65,13.43,8.13,1797556.587346,35546,180.8119,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",162.22,167.02,162.035,165.22,4.51,2.81,971076.565852,20717,165.1233,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",158.06,162.14,160.71,2.66,1.68,434658.220044,12790,160.6978,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",156.6,158.77,155.61,158.05,0.77,0.49,592092.238068,12888,157.6574,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",155.41,157.91,153.72,157.28,5.85,3.86,600764.886299,13953,156.6704,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",152.38,153.29,151.04,151.43,-0.79,-0.52,511335.068353,14513,151.8632,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",156.54,156.61,152,152.22,-3.75,-2.4,504728.95585,14085,152.9014,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-17",160.31,162.25999,155.50999,155.97,-4.7,-2.93,481700,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-16",155.74001,161.25999,155.5,160.67,4.77,3.06,641300,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":348,"volume":626,"transactions":9,"vwap":624},"2026-07-15",155.25,158.17999,155.12,155.89999,0.37,464400,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":149,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-14",156.33,157.050003,155.14,155.53,-0.1,298900,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-13",155.46001,157.47,154.53,155.69,0.19,0.12,553200,{"date":645,"open":646,"high":647,"low":648,"close":614,"change":138,"percent_change":649,"volume":650,"transactions":9,"vwap":614},"2026-07-10",154.89,156.74001,154.28,0.92,584900,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",152.49001,154.49001,151.78,154.089996,2.16,1.42,362700,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-08",153.37,151.63,151.92999,-3.43,-2.21,380200,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-07",158.67,160.10001,154.16,155.36,-4.24,-2.66,350900,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",158.98,160.080002,157.23,159.60001,1.04,0.66,402800,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":667,"transactions":9,"vwap":691},"2026-07-02",159.039993,159.28,156.22,158.56,0.41,0.26,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",160.32001,162.42999,158.13,158.14999,-2.27,-1.42,562400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",160.33,160.77,158.64,160.42,0.95,0.6,580100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":73,"volume":719,"transactions":9,"vwap":717},"2026-06-29",161.81,161.82001,157.24001,159.47,-2.69,445200,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":201,"percent_change":347,"volume":726,"transactions":9,"vwap":725},"2026-06-26",161.60001,162.48,160.11,162.16,567500,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":478,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-25",158.74001,163.53999,161.46001,2.38,357500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",155.25999,159.059998,154.11,157.7,2.73,1.76,512500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",156.75,157.71001,154.89999,154.97,-1.87,-1.19,348200,{"date":753,"open":754,"high":755,"low":756,"close":754,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":754},"2026-06-22",156.84,158,154.99001,-1.04,-0.66,255400,{"date":761,"open":736,"high":762,"low":736,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-18",160.47,157.88,3.99,2.59,524700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",157.27,160.039993,153.14,153.89,-4.11,-2.6,517900,{"date":777,"open":778,"high":779,"low":780,"close":755,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":755},"2026-06-16",158.070007,159.81,156.96001,1.34,0.86,305700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",155.59,160.73,155.53999,156.66,2.45,1.59,418700,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-12",156.95,154.14999,154.21001,-0.88,-0.57,359100,{"date":802,"open":572,"high":673,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-11",151.77,155.089996,2.9,1.91,287100,{"date":809,"open":810,"high":811,"low":663,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",156.42,156.92999,152.19,-4.26,-2.72,388000,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",153.25,156.69,156.45,4.37,2.87,547800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-08",154.22,155.8,151.89,152.080002,-3.07,-1.98,325400,{"date":834,"open":31,"high":835,"low":31,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",156.32001,155.14999,2.4,1.57,449100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":296,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",154.64999,155.87,151.19,152.75,-0.3,358000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":625,"percent_change":348,"volume":854,"transactions":9,"vwap":853},"2026-06-03",152.64,154.53999,151.22,153.21001,588100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":521,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-02",155.39999,156.5,152.67999,152.84,-1.5,698600,{"date":864,"open":820,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-01",157.69,152.72,155.17,-2.73,-1.73,387600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-29",159.84,161.50999,157.63,157.89999,-2.44,-1.52,532400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",158.44,161.35001,157.64,160.34,0.58,0.36,277200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",161.17999,162.98,159.22,159.75999,0.06,0.04,465400,{"date":899,"open":900,"high":901,"low":571,"close":51,"change":902,"percent_change":368,"volume":903,"transactions":9,"vwap":51},"2026-05-26",158.25999,161.25,2.28,627100,{"date":905,"open":906,"high":907,"low":867,"close":908,"change":26,"percent_change":265,"volume":909,"transactions":9,"vwap":908},"2026-05-22",157.089996,157.85001,157.42,278400,{"date":911,"open":912,"high":913,"low":772,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-21",155.72,158.020004,157.14999,-0.2,-0.13,370900,{"date":919,"open":853,"high":920,"low":850,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-20",157.48,157.35001,4.52,2.96,393900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":222,"volume":931,"transactions":9,"vwap":929},"2026-05-19",156.28999,151.98,152.83,-5.06,417100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",155.94,160.2,155.92,157.89,2.72,1.75,481500,{"date":942,"open":943,"high":944,"low":804,"close":867,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":867},"2026-05-15",159.42,159.56,-5.16,-3.22,241900,{"date":949,"open":950,"high":951,"low":952,"close":705,"change":953,"percent_change":368,"volume":954,"transactions":9,"vwap":705},"2026-05-14",159.16,160.35001,157.78,2.29,329600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-13",158.53,159.10001,156.49001,158.039993,-1.06,-0.67,396100,{"date":965,"open":966,"high":967,"low":907,"close":958,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":958},"2026-05-12",160.070007,161.44,-0.33,-0.21,439100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":521,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-11",160.89999,161.63,159.17999,159.42999,-1.44,360000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",165.63,165.67,161.089996,161.75999,-3.32,-2.01,324400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",167.46001,168.55,163.75999,165.080002,-1.15,-0.69,355800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-06",166.75,167.60001,164.88,166.23,1.85,1.13,457000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":52,"percent_change":53,"volume":1012,"transactions":9,"vwap":1011},"2026-05-05",164.31,165.60001,164.089996,164.38,258900,{"date":1014,"open":1015,"high":1016,"low":113,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",167.31,168.10001,163.63,-4.83,-2.87,462600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":317,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",170.99001,171.25,167.85001,168.46001,-1.93,381300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":449,"percent_change":649,"volume":1035,"transactions":9,"vwap":1034},"2026-04-30",169.53999,171.45,168.92999,170.39,393300,{"date":1037,"open":1038,"high":1039,"low":1025,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-29",171.98,174.64999,168.84,-1,-0.59,634000,{"date":1045,"open":1016,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-28",170.87,161.039993,169.84,-7.92,-4.46,1277900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":337,"volume":1059,"transactions":9,"vwap":1057},"2026-04-27",177.039993,181.81,176.11,177.75999,-0.51,908300,{"date":1061,"open":1062,"high":1063,"low":1057,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-24",180.050003,180.17,178.27,-1.11,-0.62,415100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-23",177.53,180.72,177.42999,179.38,2.64,1.49,315400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":586,"volume":1084,"transactions":9,"vwap":1082},"2026-04-22",179.36,179.92999,176.31,176.74001,-0.92,241400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-21",181.37,182.55,176.87,177.66,-2.95,-1.63,262200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-20",178.64999,181.059998,176.73,180.61,1.09,0.61,323200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-17",175.23,181.52,179.52,5.95,3.43,278800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-16",176.63,179.83,173.45,173.57001,-2.76,-1.57,226000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-15",178.50999,175.47,176.33,-2.86,-1.6,264800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":369,"percent_change":53,"volume":1134,"transactions":9,"vwap":1133},"2026-04-14",178.080002,180.17999,176.91,179.19,231700,{"date":1136,"open":1137,"high":386,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1028,"transactions":9,"vwap":1139},"2026-04-13",174.12,173.27,178.37,2.89,1.65,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1004,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-10",173.86,176.029999,173.25,175.48,0.65,272500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-09",171.72,175.12,171.39,174.35001,1.58,0.91,260600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",171.83,174.49001,170.44,172.77,6.19,3.72,550900,{"date":1169,"open":1170,"high":1171,"low":1170,"close":207,"change":1172,"percent_change":399,"volume":1173,"transactions":9,"vwap":207},"2026-04-07",165.14999,168.41,0.48,698200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1148,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",164.12,166.13,163.13,166.10001,1.07,270500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-02",163.50999,166.99001,161.21001,165.029999,-0.7,-0.42,397500,{"date":1192,"open":981,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",166.47,163.49001,165.73,0.93,0.56,363500,{"date":1200,"open":538,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",166.070007,159.53,164.8,5.07,3.17,475100,{"date":1208,"open":1008,"high":1008,"low":1209,"close":1210,"change":877,"percent_change":861,"volume":1211,"transactions":9,"vwap":1210},"2026-03-30",159,159.73,821300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",164.35001,165.31,162.12,162.17,-2.8,-1.7,325500,{"date":1222,"open":1223,"high":1224,"low":1176,"close":1225,"change":666,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",166.31,168.67,164.97,-1.32,320700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1156,"percent_change":709,"volume":1234,"transactions":9,"vwap":1233},"2026-03-25",167.41,167.8,164.47,167.17999,547000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1009,"change":969,"percent_change":916,"volume":1240,"transactions":9,"vwap":1009},"2026-03-24",164.020004,167.75999,164,367700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":85,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",167.49001,169.75999,165.7,165.81,1.95,505800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":60,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":60},"2026-03-20",165.85001,162.2,-1.53,-0.93,1138600,{"date":1257,"open":1258,"high":1259,"low":967,"close":1260,"change":1261,"percent_change":718,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",167.98,169.44,165.39,-4.58,735600,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":915,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-18",169.75,172.23,169.97,-0.12,725800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-17",168.69,170.67999,168.020004,170.17,2.69,1.61,439700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-16",168.52,166.14,167.48,0.18,0.11,422800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":138,"volume":1294,"transactions":9,"vwap":1292},"2026-03-13",166.080002,167.64,164.73,167.3,2.32,456100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1092,"volume":1302,"transactions":9,"vwap":1300},"2026-03-12",165.35001,168.13,164.25999,164.98,-2.74,474900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-11",166.39999,167.89999,163.67,167.72,1.32,0.79,668600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1305,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1305},"2026-03-10",167.35001,170.14,165.53999,-0.08,-0.05,788600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-09",165.96001,167.73,163.28999,166.48,-1.76,-1.05,1290600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":316,"volume":1336,"transactions":9,"vwap":1334},"2026-03-06",169.28,169.48,165.64999,168.24001,-3.48,676300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1152,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1152},"2026-03-05",168.089996,173.0099945,164.53,1.8,1.06,1128000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":896,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-04",169.88,170.57001,167.0099945,169.92,0.02,608200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1347,"change":275,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1347},"2026-03-03",172.39,173.47,166.25999,-1.23,746500,{"date":1361,"open":1362,"high":1115,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-02",170.89999,169.59,171.99001,-1.51,-0.87,493100,{"date":1369,"open":1370,"high":1371,"low":1273,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-27",172.22,175.52,173.5,-2.07,-1.18,602500,{"date":1377,"open":1378,"high":487,"low":1379,"close":1380,"change":1381,"percent_change":1247,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",173.96001,173.039993,175.57001,3.36,881000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-25",174.31,175.59,168.3,172.21001,-2.09,-1.2,1124300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-24",188,190.69,172.080002,174.3,-18.53,-9.61,1685500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-23",198.49001,198.5,191.42999,192.83,-6.09,-3.06,1052400,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-20",196.50999,202.19,198.92,2.43,1.24,457600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":180,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",195.78999,198.25,195.059998,196.49001,-0.18,265300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",198.91,201.16,196.44,196.67,-1.55,-0.78,258200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-17",200,200.24001,197.39,198.22,-2.06,-1.03,391600,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-13",196.12,201.60001,200.28,3.34,1.7,442700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-12",202.78,205.7,196.33,196.94,-3.99,-1.99,417300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":190,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-11",203.62,206.050003,200.7,200.92999,-1.09,327900,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1141,"volume":1475,"transactions":9,"vwap":1473},"2026-02-10",199.89999,203.35001,203.14999,3.29,267700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1277,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",199.53999,202,198.11,199.86,0.81,224900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1421,"change":542,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1421},"2026-02-06",195.2,199.35001,194.72,2.33,517600,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",191.0099945,194,193.74001,2.74,1.43,350500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-04",188.0099945,191.32001,187.47,191,3.45,1.84,453300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":563,"percent_change":692,"volume":1514,"transactions":9,"vwap":1513},"2026-02-03",185.99001,190.19,185,187.55,373600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1141,"volume":1522,"transactions":9,"vwap":1520},"2026-02-02",184.5,186.8,184,186.78,3.04,379000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":969,"volume":1530,"transactions":9,"vwap":1528},"2026-01-30",182.60001,185.32001,181.89999,183.74001,-0.38,408700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-29",183.85001,185.56,182.059998,184.12,0.51,0.28,635200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":961,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",185.12,186.44,182.5,183.61,-1.97,1658200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-27",187.48,187.91,184.99001,185.58,-1.77,-0.94,312300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":896,"volume":1564,"transactions":9,"vwap":1562},"2026-01-26",186.95,189.28999,185.37,187.35001,0.07,263100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1326,"percent_change":1254,"volume":1571,"transactions":9,"vwap":1570},"2026-01-23",188.029999,189.97,185.34,187.28,309400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1058,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",192.41,186.53,189.039993,-0.96,396600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1342,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",189.56,192.67999,187.39999,190,0.96,861300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1049,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-20",194.0099945,195.50999,187.77,188.2,-4.04,892000,{"date":1596,"open":1597,"high":1404,"low":1598,"close":1446,"change":1529,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1446},"2026-01-16",197.5,195.59,-0.19,384500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-15",197.45,199.42999,196.23,196.5,0.74,0.38,321600,{"date":1611,"open":1404,"high":1438,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-14",195.029999,195.75999,-3.57,-1.79,334400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":649,"percent_change":53,"volume":1623,"transactions":9,"vwap":1622},"2026-01-13",198.39,200.42999,197.089996,199.33,239400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1327,"volume":1631,"transactions":9,"vwap":1629},"2026-01-12",200.27,201.92,193.13,198.41,-2.1,593400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-09",197.44,201.080002,197,200.50999,4.78,2.44,277000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":430,"volume":1648,"transactions":9,"vwap":1646},"2026-01-08",189.39,195.8,189,195.73,6.34,336700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1643,"change":1654,"percent_change":830,"volume":1600,"transactions":9,"vwap":1643},"2026-01-07",195.44,198.67999,189.029999,-5.99,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1218,"volume":1661,"transactions":9,"vwap":1659},"2026-01-06",199.89,189.42999,195.38,-5.62,1028000,{"date":1663,"open":1644,"high":1664,"low":1644,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-05",203.3,201,4.15,2.11,568500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-02",190.92,196.91,189.080002,196.85001,5.75,3.01,425700,{"date":1679,"open":1574,"high":1574,"low":1680,"close":1681,"change":1390,"percent_change":1066,"volume":1682,"transactions":9,"vwap":1681},"2025-12-31",189.50999,191.10001,518700,{"date":1684,"open":1405,"high":1685,"low":1405,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-30",192.78,192.3,0.15,0.08,328900,{"date":1691,"open":1574,"high":1574,"low":1692,"close":1693,"change":633,"percent_change":1318,"volume":1694,"transactions":9,"vwap":1693},"2025-12-29",190.55,192.14999,308300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":327,"percent_change":53,"volume":1701,"transactions":9,"vwap":1700},"2025-12-26",191.14999,192.52,190.14999,192.25,210500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1482,"percent_change":347,"volume":1708,"transactions":9,"vwap":1707},"2025-12-24",191.13,191.56,190.029999,191.37,92300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":201,"volume":1716,"transactions":9,"vwap":1714},"2025-12-23",188.44,191.75999,188.11,190.56,1.33,237000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-22",187.020004,191.24001,189.23,3.02,1.62,474800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":642,"volume":1731,"transactions":9,"vwap":1729},"2025-12-19",184.67,186.98,186.21001,0.23,635700,{"date":1733,"open":1734,"high":1581,"low":1735,"close":1736,"change":1737,"percent_change":52,"volume":1738,"transactions":9,"vwap":1736},"2025-12-18",186.75,185.23,185.98,1.38,392000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":510,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-17",183.91,186.17,183.029999,184.60001,-0.03,300400,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":179,"percent_change":1317,"volume":1752,"transactions":9,"vwap":1751},"2025-12-16",185.11,183.24001,184.66,332700,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1365,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-15",187.080002,183.87,184.8,-0.81,244900,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-12",188.58,184.28,186.31,-1.22,-0.65,422900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-11",186.11,187.74001,185.050003,187.53,3.12,1.69,266800,{"date":1778,"open":1779,"high":1729,"low":1780,"close":1781,"change":1489,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-10",182.62,182.42,184.41,1.28,329400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":62,"volume":1791,"transactions":9,"vwap":1789},"2025-12-09",183.63,185.28999,181.69,182.080002,-2.14,243700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":641,"volume":1799,"transactions":9,"vwap":1797},"2025-12-08",184.11,184.7,182.35001,184.22,0.35,341500,{"date":1801,"open":1542,"high":1802,"low":1803,"close":1756,"change":1065,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1756},"2025-12-05",186.23,183.059998,-0.6,280600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1125,"percent_change":878,"volume":1812,"transactions":9,"vwap":1811},"2025-12-04",187.34,187.7,184.82001,184.98,261400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-03",189.17999,190.35001,185.91,187.84,-0.45,-0.24,353600,{"date":1823,"open":1824,"high":1504,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-02",189.82001,187.64999,188.28999,-0.91,-0.48,248500,{"date":1831,"open":1832,"high":1833,"low":1808,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-01",187.92999,192.11,189.2,-0.54,-0.28,305000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":961,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-28",190.94,192.42,189.5,189.74001,-0.56,130100,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":398,"volume":1852,"transactions":9,"vwap":1850},"2025-11-26",189.21001,193.66,190.8,0.99,395900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1415,"volume":1860,"transactions":9,"vwap":1858},"2025-11-25",186.42,190.85001,184.72,189.81,4.5,293900,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":837,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-24",182.94,185.87,185.31,1.31,310200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":243,"percent_change":1737,"volume":1874,"transactions":9,"vwap":1873},"2025-11-21",181.91,185.94,180.82001,182.91,446600,{"date":1876,"open":1877,"high":1794,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-20",181.38,179.84,180.42,0.25,0.14,235200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1063,"change":26,"percent_change":1687,"volume":1888,"transactions":9,"vwap":1063},"2025-11-19",180.73,182.21001,180.080002,282800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1351,"volume":1896,"transactions":9,"vwap":1894},"2025-11-18",179.53,182.61,177.96001,179.89999,0.03,378700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1253,"volume":1904,"transactions":9,"vwap":1902},"2025-11-17",183,183.47,179.020004,179.87,-2.79,312200,{"date":1906,"open":1907,"high":1727,"low":1908,"close":1909,"change":1910,"percent_change":757,"volume":1911,"transactions":9,"vwap":1909},"2025-11-14",184.25999,181.92,182.66,-1.92,321200,{"date":1913,"open":1592,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-13",189.44,184.029999,184.58,-3.93,-2.08,268100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":915,"percent_change":509,"volume":1926,"transactions":9,"vwap":1925},"2025-11-12",188.81,191.38,188.37,188.50999,485300,{"date":1928,"open":1922,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":348,"volume":1933,"transactions":9,"vwap":1931},"2025-11-11",190.48,187.029999,188.71001,0.45,240200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1819,"percent_change":1820,"volume":1102,"transactions":9,"vwap":1939},"2025-11-10",189.75999,190.47,187.92,188.25999,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1931,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1931},"2025-11-07",185.89999,189.27,185.19,1.63,0.87,367900,{"date":1949,"open":1671,"high":1950,"low":1951,"close":1755,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1755},"2025-11-06",191.53,186.99001,-4.45,-2.32,276600,{"date":1956,"open":1842,"high":1686,"low":1957,"close":1950,"change":326,"percent_change":369,"volume":1958,"transactions":9,"vwap":1950},"2025-11-05",189.10001,294800,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1568,"change":1963,"percent_change":170,"volume":1964,"transactions":9,"vwap":1568},"2025-11-04",192.61,189.070007,-2.61,326400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1004,"volume":1972,"transactions":9,"vwap":1970},"2025-11-03",189.84,192.62,188.66,192.58,2.15,561800,{"date":1974,"open":1975,"high":1923,"low":1568,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-31",190.5,190.42999,-0.75,-0.39,303600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1758,"percent_change":1189,"volume":1986,"transactions":9,"vwap":1985},"2025-10-30",191.77,194.39999,189.8,191.17999,443100,{"date":1988,"open":1989,"high":1990,"low":1976,"close":1991,"change":1126,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-29",193.57001,195.92999,191.99001,-0.83,442200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-28",198.039993,202.48,188.73,193.59,-9.05,-4.47,842100,{"date":2004,"open":2005,"high":30,"low":2006,"close":2007,"change":2008,"percent_change":968,"volume":2009,"transactions":9,"vwap":2007},"2025-10-27",203.45,202.36,202.64,-0.68,385100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1730,"percent_change":1285,"volume":2016,"transactions":9,"vwap":2015},"2025-10-24",204.42999,205.60001,203.080002,203.32001,167400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":431,"percent_change":1157,"volume":2023,"transactions":9,"vwap":2022},"2025-10-23",201.24001,203.73,200.11,203.089996,242100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1390,"volume":2031,"transactions":9,"vwap":2029},"2025-10-22",204.029999,204.89,201.020004,201.25999,-2.45,149200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":243,"percent_change":1416,"volume":2038,"transactions":9,"vwap":2037},"2025-10-21",200.89,205.97,200.39,203.71001,230800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":37,"volume":2046,"transactions":9,"vwap":2044},"2025-10-20",201.27,201.75,199.0099945,201.22,2,162900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1004,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-17",198.14,199.42,197.2,199.22,0.57,207600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1092,"volume":2061,"transactions":9,"vwap":2059},"2025-10-16",201.78,196.75999,198.089996,-3.28,211800,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-15",199.13,202.070007,201.37,2.53,1.27,318500,{"date":2071,"open":2072,"high":2073,"low":1422,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-14",195.25,200.75,198.84,2.99,1.53,319800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-13",194.94,198.059998,194.87,195.85001,2.24,1.16,188400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-10",195.53,197.58,193.41,193.61,-1.07,-0.55,288200,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-09",198.58,194.67999,-3.62,-1.83,229600,{"date":2104,"open":2105,"high":2106,"low":2072,"close":2107,"change":160,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-08",197.50999,199.16,198.3,0.63,258100,{"date":2111,"open":2112,"high":2113,"low":1659,"close":2114,"change":1019,"percent_change":977,"volume":2115,"transactions":9,"vwap":2114},"2025-10-07",200.12,201.72,197.050003,288000,{"date":2117,"open":2118,"high":2021,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-06",198.53,196.25,199.92,3.15,1.6,409800,{"date":2125,"open":1605,"high":2126,"low":2127,"close":2128,"change":1101,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-03",198.0099945,195.46001,196.77,0.31,431700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1881,"percent_change":1563,"volume":2137,"transactions":9,"vwap":2136},"2025-10-02",195.83,197.89,195.089996,196.16,342300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-01",195.050003,196.86,194.61,196.020004,0.01,209900,{"date":2147,"open":2148,"high":1456,"low":2149,"close":2150,"change":902,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-30",193.7,193.69,196.0099945,1.18,203200,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":916,"volume":2159,"transactions":9,"vwap":2157},"2025-09-29",195.74001,192.59,193.73,-0.25,239100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-26",193.42999,195.39,192.92999,193.98,1.81,0.94,174300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-25",192.53,194.37,191.50999,192.17,-0.8,-0.41,178600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1027,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-24",194.11,195.78,192.10001,192.97,-0.99,181000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":750,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-23",196,197.21001,193.52,194.89999,-0.61,213800,{"date":2195,"open":1613,"high":1674,"low":2196,"close":2197,"change":1828,"percent_change":1820,"volume":2198,"transactions":9,"vwap":2197},"2025-09-22",194.28,196.089996,209000,{"date":2200,"open":2201,"high":2202,"low":2140,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-19",197.67,198.16,196.57001,-0.85,-0.43,645800,{"date":2208,"open":2092,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1342,"volume":2213,"transactions":9,"vwap":2211},"2025-09-18",197.85001,193.60001,197.42,3.49,301900,{"date":2215,"open":2155,"high":2105,"low":2216,"close":2217,"change":107,"percent_change":799,"volume":2218,"transactions":9,"vwap":2217},"2025-09-17",192.44,193.92999,290000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2140,"change":1432,"percent_change":585,"volume":2224,"transactions":9,"vwap":2140},"2025-09-16",196.37,196.95,194.35001,272400,{"date":2226,"open":2141,"high":2227,"low":2083,"close":2228,"change":1688,"percent_change":896,"volume":2229,"transactions":9,"vwap":2228},"2025-09-15",198,196.60001,212300,{"date":2231,"open":2232,"high":2233,"low":2119,"close":2234,"change":1963,"percent_change":2235,"volume":1434,"transactions":9,"vwap":2234},"2025-09-12",200.71001,200.84,196.52,-1.31,{"date":2237,"open":1672,"high":2238,"low":2181,"close":2064,"change":1109,"percent_change":939,"volume":2239,"transactions":9,"vwap":2064},"2025-09-11",199.56,453100,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":563,"volume":2246,"transactions":9,"vwap":2244},"2025-09-10",194.42999,196.81,195.7,1.5,223400,{"date":2248,"open":1431,"high":1431,"low":2249,"close":2250,"change":1218,"percent_change":701,"volume":2251,"transactions":9,"vwap":2250},"2025-09-09",192.14,194.2,468200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1636,"change":286,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1636},"2025-09-08",197.87,198.89,196.38,-0.72,634500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-05",198.32001,199.73,196.14,198.42999,1.26,0.64,299200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1309,"volume":2275,"transactions":9,"vwap":2273},"2025-09-04",195.89999,197.33,195.11,197.17,2.56,337600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2142,"change":149,"percent_change":1317,"volume":2281,"transactions":9,"vwap":2142},"2025-09-03",193.8,195.91,192.99001,262900,{"date":2283,"open":2284,"high":2135,"low":2285,"close":2286,"change":1041,"percent_change":1058,"volume":2287,"transactions":9,"vwap":2286},"2025-09-02",193.5,192.78999,194.77,405200,{"date":2289,"open":2290,"high":2290,"low":2278,"close":2291,"change":2292,"percent_change":1827,"volume":2293,"transactions":9,"vwap":2291},"2025-08-29",197.95,195.77,-1.8,527800,{"date":2295,"open":2296,"high":2297,"low":2279,"close":2298,"change":633,"percent_change":1318,"volume":2299,"transactions":9,"vwap":2298},"2025-08-28",197.99001,198.24001,197.57001,385800,{"date":2301,"open":2302,"high":1404,"low":2302,"close":2201,"change":1285,"percent_change":895,"volume":2303,"transactions":9,"vwap":2201},"2025-08-27",197.11,344500,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":1866,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-26",195.60001,198.64,197.56,0.67,192500,{"date":2312,"open":2313,"high":2189,"low":2270,"close":2119,"change":2184,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2119},"2025-08-25",197.070007,-0.5,281500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":806,"volume":2323,"transactions":9,"vwap":2321},"2025-08-22",194.24001,198.53999,193.96001,197.24001,3.7,299600,{"date":2325,"open":2326,"high":2327,"low":2182,"close":2328,"change":2329,"percent_change":1599,"volume":2330,"transactions":9,"vwap":2328},"2025-08-21",192.63,195.080002,193.53999,-0.36,283600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1188,"volume":2338,"transactions":9,"vwap":2336},"2025-08-20",194.27,196.070007,192.39,193.89999,-1.37,286100,{"date":2340,"open":1589,"high":2341,"low":2149,"close":2342,"change":138,"percent_change":2343,"volume":2038,"transactions":9,"vwap":2342},"2025-08-19",196.39,195.27,0.73,{"date":2345,"open":2180,"high":2346,"low":2347,"close":2348,"change":359,"percent_change":179,"volume":1530,"transactions":9,"vwap":2348},"2025-08-18",194.67,192.020004,193.86,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1745,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-15",193.91,194.16,191.73,194.13,-0.02,402500,{"date":2358,"open":2359,"high":2150,"low":2174,"close":2352,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2352},"2025-08-14",194.25999,-2.12,-1.08,313800,{"date":2364,"open":2334,"high":2365,"low":2366,"close":2367,"change":1971,"percent_change":2368,"volume":897,"transactions":9,"vwap":2367},"2025-08-13",197.039993,194.46001,196.28,1.11,{"date":2370,"open":1511,"high":2371,"low":2372,"close":2354,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2354},"2025-08-12",194.34,189.55,4.54,2.39,585700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":1866,"percent_change":201,"volume":2381,"transactions":9,"vwap":2379},"2025-08-11",188.16,189.59,186.86,513000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":692,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-08",189.75,190.080002,187.59,188.28,0.22,393000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1118,"volume":2397,"transactions":9,"vwap":2395},"2025-08-07",190.67,192,187.72,187.87,-3,327800,{"date":2399,"open":2400,"high":1502,"low":2401,"close":2402,"change":1285,"percent_change":895,"volume":2069,"transactions":9,"vwap":2402},"2025-08-06",191.21001,187.78,190.87,{"date":2404,"open":1929,"high":2405,"low":1551,"close":2406,"change":2151,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-05",190.97,190.75999,0.62,413900,{"date":2410,"open":1721,"high":2411,"low":2412,"close":2413,"change":1343,"percent_change":1197,"volume":2414,"transactions":9,"vwap":2413},"2025-08-04",190.95,188.14,189.58,397100,{"date":2416,"open":2417,"high":2418,"low":1772,"close":2419,"change":1798,"percent_change":641,"volume":2420,"transactions":9,"vwap":2419},"2025-08-01",187.25999,188.69,188.52,515100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-31",189.25,191.74001,186.41,188.17,-1.81,-0.95,623000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1382,"transactions":9,"vwap":2435},"2025-07-30",183.95,191.029999,183.62,189.98,5.32,2.88,{"date":2439,"open":2440,"high":1795,"low":2440,"close":1751,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1751},"2025-07-29",173,15.84,9.38,1529900,{"date":2445,"open":2446,"high":2447,"low":1274,"close":2448,"change":1538,"percent_change":265,"volume":2449,"transactions":9,"vwap":2448},"2025-07-28",168.99001,169.5,168.82001,535700,{"date":2451,"open":2448,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-25",169.42,167.89,168.53999,0.89,0.53,256300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1687,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-24",167.32001,168.83,166.45,167.64999,0.09,386800,{"date":2467,"open":2468,"high":2469,"low":1195,"close":2470,"change":2471,"percent_change":2265,"volume":2472,"transactions":9,"vwap":2470},"2025-07-23",166.71001,169.12,167.5,2.08,256600,{"date":2474,"open":2475,"high":2476,"low":1214,"close":2477,"change":1497,"percent_change":1946,"volume":2478,"transactions":9,"vwap":2477},"2025-07-22",164.83,166.94,165.42,346400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":1433,"volume":2485,"transactions":9,"vwap":2483},"2025-07-21",165.88,166.61,163.99001,-1.29,216600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1555,"volume":2281,"transactions":9,"vwap":2491},"2025-07-18",166.89,167.42,164.25,165.28,-1.56,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1293,"percent_change":138,"volume":2498,"transactions":9,"vwap":2497},"2025-07-17",164.75999,167.66,166.84,319900,{"date":2500,"open":2490,"high":541,"low":2501,"close":2502,"change":692,"percent_change":1880,"volume":2503,"transactions":9,"vwap":2502},"2025-07-16",162.020004,164.52,272800,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-15",169.32001,164.080002,164.11,-3.84,-2.29,175300,{"date":2513,"open":1231,"high":2514,"low":263,"close":2515,"change":509,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-14",168.5,167.95,-0.07,206600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1432,"percent_change":1827,"volume":2524,"transactions":9,"vwap":2523},"2025-07-11",168.34,168.96001,167.16,168.059998,180000,{"date":2526,"open":1387,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":327,"volume":2531,"transactions":9,"vwap":2529},"2025-07-10",170.86,167.58,169.61,1.48,236100,{"date":2533,"open":2534,"high":2535,"low":1289,"close":1298,"change":1497,"percent_change":782,"volume":2536,"transactions":9,"vwap":1298},"2025-07-09",167.69,169.020004,337700,{"date":2538,"open":2539,"high":1272,"low":2540,"close":2541,"change":2094,"percent_change":968,"volume":2542,"transactions":9,"vwap":2541},"2025-07-08",166.86,166.029999,166.7,364000,{"date":2544,"open":2545,"high":2523,"low":2546,"close":2547,"change":2314,"percent_change":846,"volume":2548,"transactions":9,"vwap":2547},"2025-07-07",167.44,165.82001,167.25,209700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-03",166.17999,167.92,165.71001,167.75,1.67,1.01,298200,{"date":2559,"open":81,"high":2560,"low":1011,"close":1289,"change":1172,"percent_change":399,"volume":2561,"transactions":9,"vwap":1289},"2025-07-02",166.87,210200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1009,"change":2567,"percent_change":1247,"volume":2568,"transactions":9,"vwap":1009},"2025-07-01",162.21001,167.53,161.56,3.16,333600,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2008,"percent_change":1189,"volume":2574,"transactions":9,"vwap":2573},"2025-06-30",163.42,160.61,162.44,322900,{"date":2576,"open":613,"high":2506,"low":2577,"close":20,"change":2578,"percent_change":1156,"volume":2579,"transactions":9,"vwap":20},"2025-06-27",160.82001,2.54,598400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2343,"volume":2587,"transactions":9,"vwap":2585},"2025-06-26",160.14999,161,158.61,160.58,1.17,363600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2591,"change":2593,"percent_change":684,"volume":2594,"transactions":9,"vwap":2591},"2025-06-25",158.86,159.41,157,1.05,344300,{"date":2596,"open":157,"high":2597,"low":819,"close":2598,"change":2599,"percent_change":1866,"volume":2600,"transactions":9,"vwap":2598},"2025-06-24",159.0099945,158.36,2.04,250700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":835,"change":2606,"percent_change":938,"volume":2607,"transactions":9,"vwap":835},"2025-06-23",152.24001,156.47,151.48,4.14,241200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1197,"volume":2615,"transactions":9,"vwap":2613},"2025-06-20",151.97,152.97,150.55,152.17999,0.85,427400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":327,"percent_change":886,"volume":2622,"transactions":9,"vwap":2621},"2025-06-18",150.67,152.39,150.059998,151.33,421700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1390,"percent_change":585,"volume":2629,"transactions":9,"vwap":2628},"2025-06-17",150.28999,152.28,149.059998,150.45,388600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1608,"percent_change":1880,"volume":2636,"transactions":9,"vwap":2635},"2025-06-16",152.61,153.59,151.45,151.64999,255900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":106,"volume":2644,"transactions":9,"vwap":2642},"2025-06-13",152.13,153.22,150.25,151.27,-2.83,194500,{"date":2646,"open":803,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-12",154.84,151.13,154.10001,1.2,0.78,232700,{"date":2654,"open":2655,"high":959,"low":2656,"close":2656,"change":878,"percent_change":2657,"volume":1752,"transactions":9,"vwap":2656},"2025-06-11",155.42999,152.89999,-0.98,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":509,"percent_change":2516,"volume":2664,"transactions":9,"vwap":2663},"2025-06-10",155.029999,156,153.78999,154.42,269100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":639,"change":359,"percent_change":2670,"volume":2671,"transactions":9,"vwap":639},"2025-06-09",155.24001,155.42,153.89999,-0.17,329300,{"date":2673,"open":690,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":179,"volume":2678,"transactions":9,"vwap":2676},"2025-06-06",156.35001,153.8,154.8,-0.22,166900,{"date":2680,"open":640,"high":2681,"low":2682,"close":2683,"change":1828,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-05",155.73,154.13,155.020004,-0.31,156100,{"date":2687,"open":2655,"high":2688,"low":2689,"close":614,"change":1932,"percent_change":399,"volume":2690,"transactions":9,"vwap":614},"2025-06-04",156.52,154.57001,200300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1851,"percent_change":2266,"volume":2697,"transactions":9,"vwap":2696},"2025-06-03",154.37,155.37,153.97,155.050003,253200,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":1118,"percent_change":74,"volume":2703,"transactions":9,"vwap":2702},"2025-06-02",155.39,152.12,154.059998,232500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2677,"volume":2711,"transactions":9,"vwap":2709},"2025-05-30",155.49001,156.050003,153.48,155.63,-0.35,187800,{"date":2713,"open":2714,"high":2674,"low":2715,"close":2716,"change":564,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-29",156.21001,154.39,155.98,0.32,156500,{"date":2720,"open":2721,"high":976,"low":2722,"close":2706,"change":2723,"percent_change":1253,"volume":2724,"transactions":9,"vwap":2706},"2025-05-28",157.98,154.87,-2.41,210400,{"date":2726,"open":2707,"high":876,"low":772,"close":876,"change":2727,"percent_change":137,"volume":2728,"transactions":9,"vwap":876},"2025-05-27",3.47,196200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":358,"volume":2736,"transactions":9,"vwap":2734},"2025-05-23",153.12,155.059998,151.74001,154.42999,-0.76,175900,{"date":2738,"open":747,"high":2739,"low":2702,"close":2740,"change":2741,"percent_change":2176,"volume":2742,"transactions":9,"vwap":2740},"2025-05-22",156.13,155.19,-0.64,242600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2690,"transactions":9,"vwap":2748},"2025-05-21",157.52,157.96001,153.91,155.83,-3.67,-2.3,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":179,"volume":2758,"transactions":9,"vwap":2756},"2025-05-20",160.41,160.94,158.92999,159.5,-0.23,228300,{"date":2760,"open":2761,"high":705,"low":2761,"close":1210,"change":2205,"percent_change":359,"volume":2762,"transactions":9,"vwap":1210},"2025-05-19",158.31,262600,{"date":2764,"open":1209,"high":2765,"low":957,"close":2766,"change":2767,"percent_change":563,"volume":2768,"transactions":9,"vwap":2766},"2025-05-16",160.46001,160.16,1.23,213600,{"date":2770,"open":2771,"high":2772,"low":167,"close":2755,"change":2122,"percent_change":255,"volume":2773,"transactions":9,"vwap":2755},"2025-05-15",157.64999,158.96001,223700,{"date":2775,"open":2776,"high":2777,"low":789,"close":2778,"change":2779,"percent_change":915,"volume":2780,"transactions":9,"vwap":2778},"2025-05-14",157.73,158.71001,157.33,-0.32,234500,{"date":2782,"open":795,"high":699,"low":2783,"close":2771,"change":2784,"percent_change":2651,"volume":2785,"transactions":9,"vwap":2771},"2025-05-13",156.58,1.22,250900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-12",157.41,159.19,154.59,156.42999,4.3,2.83,292600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2639,"change":886,"percent_change":1608,"volume":2800,"transactions":9,"vwap":2639},"2025-05-09",152.42999,153.11,151.080002,375800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1156,"volume":2808,"transactions":9,"vwap":2806},"2025-05-08",150.27,152.87,149.78999,151.55,2.36,288500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":798,"percent_change":1042,"volume":2815,"transactions":9,"vwap":2814},"2025-05-07",150.59,150.89999,148.25,149.19,223100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1318,"percent_change":1745,"volume":2822,"transactions":9,"vwap":2821},"2025-05-06",148.19,150.66,148.059998,150.070007,185000,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":641,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-05",148.36,151.87,150.12,0.13,419800,{"date":2831,"open":2813,"high":2832,"low":2833,"close":2834,"change":1774,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-02",150.95,148.21001,149.92999,2.13,389200,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":2767,"volume":1286,"transactions":9,"vwap":2841},"2025-05-01",146.080002,148.75,146.81,1.79,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":846,"percent_change":969,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",144.82001,146.13,141.94,145.020004,519000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-04-29",140.67999,145.64,137.45,145.32001,6.4,4.61,721100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":96,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-04-28",138.67,140.34,136.98,138.92,0.3,416500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":896,"volume":2874,"transactions":9,"vwap":2872},"2025-04-25",138.7,139.52,137.089996,138.5,0.05,366700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-04-24",134.48,138.78999,132.81,138.45,4.34,3.24,425500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1723,"percent_change":2784,"volume":2890,"transactions":9,"vwap":2889},"2025-04-23",135.21001,138.59,133.28,134.11,326700,{"date":44,"open":2892,"high":2893,"low":40,"close":2894,"change":347,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},132.059998,133.52,132.49001,0.33,297600,{"status":2898,"indices":2899,"watchlist":2938,"sectors":2958,"benchmarks":3005},"success",[2900,2907,2913,2919,2925,2932],{"symbol":2901,"name":2902,"price":2903,"change":2904,"pct_change":2343,"is_up":2905,"sparkline":2906,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2908,"name":2909,"price":2910,"change":2911,"pct_change":37,"is_up":2905,"sparkline":2912,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2914,"name":2915,"price":2916,"change":2917,"pct_change":564,"is_up":2905,"sparkline":2918,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2920,"name":2921,"price":2922,"change":2923,"pct_change":85,"is_up":2905,"sparkline":2924,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2926,"name":2927,"price":2928,"change":2929,"pct_change":2930,"is_up":2905,"sparkline":2931,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2933,"name":2934,"price":2935,"change":2361,"pct_change":2936,"is_up":14,"sparkline":2937,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2939,2945,2951],{"symbol":2940,"name":2941,"price":2942,"change":2943,"pct_change":781,"is_up":2905,"sparkline":2944,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2946,"name":2947,"price":2948,"change":2949,"pct_change":255,"is_up":2905,"sparkline":2950,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2952,"name":2953,"price":2954,"change":2955,"pct_change":2956,"is_up":2905,"sparkline":2957,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2959,2963,2967,2972,2976,2980,2985,2989,2993,2997,3001],{"name":2960,"etf":2961,"change":2556,"price":2962,"is_up":2905},"Technology","XLK",199.81,{"name":2964,"etf":2965,"change":895,"price":2966,"is_up":2905},"Financials","XLF",53.49,{"name":2968,"etf":2969,"change":2970,"price":2971,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2973,"etf":2974,"change":1004,"price":2975,"is_up":2905},"Consumer Cycl","XLY",110.04,{"name":2977,"etf":2978,"change":1880,"price":2979,"is_up":2905},"Consumer Staples","XLP",80.53,{"name":2981,"etf":2982,"change":2983,"price":2984,"is_up":2905},"Energy","XLE",0.4,62.95,{"name":2986,"etf":2987,"change":2651,"price":2988,"is_up":2905},"Industrials","XLI",169.95,{"name":2990,"etf":2991,"change":684,"price":2992,"is_up":2905},"Materials","XLB",48.86,{"name":2994,"etf":2995,"change":2717,"price":2996,"is_up":2905},"Real Estate","XLRE",40.81,{"name":2998,"etf":2999,"change":1608,"price":3000,"is_up":2905},"Utilities","XLU",39.83,{"name":3002,"etf":3003,"change":1798,"price":3004,"is_up":2905},"Comm Services","XLC",110.32,[3006,3010,3014,3018],{"ticker":3007,"name":3008,"price":3009,"change":1607,"is_up":2905},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3011,"name":3012,"price":3013,"change":255,"is_up":2905},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3015,"name":3016,"price":3017,"change":564,"is_up":2905},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3019,"name":3020,"price":3021,"change":2930,"is_up":2905},"IWM","iShares Russell 2000",281.52]