[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COF":3,"homepage-market-summary":35,"stock-historical-COF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COF","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},"Capital One Financial","NYSE",null,"NATIONAL COMMERCIAL BANKS","Capital One Financial is a diversified financial services holding company headquartered in McLean, Virginia. Originally a spinoff of Signet Financial's credit card division in 1994, the company is now primarily involved in credit card lending, auto loans, and commercial lending. Following the acquisition of Discover in 2025, the firm also has a modest personal loan business, though credit card lending provides the majority of the bank's revenue.","78,400","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6434,3.2,"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},194.72,196.24,197.04,192.93,194.48,0.24,0.12,4268239.230031,59662,194.8353,259.64001,174.24001,4410633.184647924,24,8021,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},167,4306547,1571889496.161981,14.41,"2025-04-22",[187,188,197,208,218,228,239,250,260,271,282,293,304,314,325,336,346,357,367,378,389,400,409,420,431,442,452,463,472,483,493,503,514,525,536,547,558,569,578,589,600,610,620,631,642,651,662,672,683,694,705,715,725,736,747,756,765,773,782,789,798,806,815,823,832,840,849,858,867,875,883,892,901,908,916,922,930,939,948,956,965,974,982,991,1000,1009,1018,1027,1035,1043,1052,1061,1069,1077,1085,1094,1100,1106,1114,1122,1130,1138,1147,1156,1163,1171,1179,1186,1193,1200,1207,1215,1224,1231,1240,1248,1257,1265,1274,1281,1289,1298,1306,1314,1323,1331,1339,1347,1354,1363,1372,1381,1389,1396,1403,1411,1419,1427,1433,1442,1450,1457,1465,1473,1480,1489,1497,1505,1514,1522,1531,1540,1549,1557,1566,1575,1581,1589,1596,1603,1612,1621,1630,1639,1646,1654,1663,1672,1679,1686,1695,1703,1710,1718,1726,1735,1744,1751,1759,1767,1775,1783,1791,1800,1808,1816,1825,1832,1841,1850,1856,1863,1872,1880,1888,1897,1904,1912,1919,1928,1935,1943,1951,1958,1965,1974,1982,1988,1995,2004,2012,2019,2027,2035,2043,2049,2057,2064,2069,2078,2086,2094,2103,2110,2116,2124,2133,2141,2148,2154,2162,2169,2177,2185,2193,2201,2210,2216,2224,2230,2239,2246,2255,2261,2269,2278,2286,2294,2301,2310,2318,2325,2333,2340,2349,2357,2365,2373,2380,2388,2396,2402,2409,2418,2424,2433,2440,2446,2452,2457,2463,2470,2478,2485,2493,2500,2506,2513,2520,2528,2537,2543,2551,2558,2565,2572,2581,2589,2597,2603,2610,2619,2626,2632,2640,2648,2656,2661,2668,2675,2681,2687,2695,2701,2709,2716,2722,2729,2737,2743,2750,2758,2763,2769,2776,2782,2786,2794,2801,2809,2816,2823,2829,2837,2843,2851,2857,2865,2871,2876,2883,2890,2898,2905,2912,2920,2927,2936,2942,2950,2958,2966,2975,2984,2992,3000,3006,3014,3020,3028,3034,3041,3047,3056,3062,3070,3077,3086,3094,3102,3109,3115,3124,3133,3141],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":43,"volume":194,"transactions":195,"vwap":196},"2026-10-01",191.97,194.775,189.78,1.41,3744369.453951,63384,192.8575,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",196.34,197,192.91,193.07,-3.39,-1.73,3225391.826213,49878,193.6518,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",197.6,198.04,195.31,196.46,0,3064595.718188,55482,196.5491,{"date":219,"open":220,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",199.32,199.49,196.08,-3.74,-1.87,2514397.296153,57070,197.3425,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",197.08,201.685,195.4,200.2,3.59,1.83,3902270.398547,70110,199.4756,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",196.2,196.99,193.71,196.61,0.51,0.26,3688180.178409,66330,195.9518,{"date":251,"open":252,"high":108,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",199.11,195.84,196.1,-4.45,-2.22,4938492.8312,80949,196.9862,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",206.76,206.995,199.56,200.55,-4.37,-2.13,2913886.873048,58012,201.4764,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",204.96,205.62,202.3233,204.92,2.49,1.23,2937746.287043,57795,204.4433,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",201.3,202.97,200.28,202.43,0.39,0.19,8071252.439556,59408,202.2527,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",206.25,206.55,201.92,202.04,-1.15,-0.57,3403036.722984,57707,203.2005,{"date":305,"open":306,"high":307,"low":265,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",206.38,208.33,203.19,-3.66,-1.77,4214898.52938,65988,204.3515,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",206.07,208.82,203,206.85,0.17,0.08,4052449.016212,61328,206.298,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",207.35,208.86,205.71,206.68,-1.62,-0.78,2776341.012472,61529,207.0579,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":65,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",210.64,211.29,206.2996,208.3,0.57,2539539.961014,48969,208.2886,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",209.63,209.99,205.3022,207.11,-3.75,-1.78,3946467.486259,73284,207.1406,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",212.72,214.31,210.86,-3.1,-1.45,2690440.40318,57115,212.0134,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",217.43,218.64,213.9,213.96,-5.64,-2.57,2985665.880851,59473,214.8689,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",219,220.77,218.01,219.6,-0.9,-0.41,1921389.821832,41644,219.5574,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",219.16,221.095,216.871,220.5,3.9,1.8,3224001.967437,53620,219.9093,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":277,"volume":406,"transactions":407,"vwap":408},"2026-09-02",211.73,220.56,216.6,5.26,4042716.929987,62993,216.8115,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",214.1,215.935,210.52,211.34,-3.17,-1.48,3123916.892013,56412,212.1738,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",214.25,215.44,213.03,214.51,-1.16,-0.54,3907807.759023,52903,214.3298,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",217.32,219.15,215.595,215.67,-1,-0.46,2538757.971988,46789,217.0122,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":427,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",215.97,218.69,214.56,216.67,-0.25,2610037.897903,45430,216.7468,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",216.24,218.25,214.93,217.21,0.97,0.45,2081121.943307,47201,216.8863,{"date":464,"open":465,"high":466,"low":467,"close":454,"change":468,"percent_change":117,"volume":469,"transactions":470,"vwap":471},"2026-08-25",217.89,218.145,214.94,-0.03,2164627.120688,42772,216.8009,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",218.99,221.51,216.13,216.27,-1.64,-0.75,4386820.963875,53453,217.1841,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",214.62,219.17,217.91,5.43,2.56,3690843.299496,58092,217.3355,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":223,"volume":500,"transactions":501,"vwap":502},"2026-08-20",217.37,218.91,211.32,212.48,-8.25,3810503.611051,67380,213.717,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",222.47,224.61,220.11,220.73,-0.74,-0.33,2448943.495103,52214,221.8177,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",220.43,223.59,219.51,221.47,0.02,0.01,2240929.036872,49357,222.0079,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",225.52,226.8,221.34,221.45,-5.89,-2.59,2966522.178354,51452,222.3287,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",225.95,228.14,224.41,227.34,3.51,1.57,2908246.026683,60030,226.9946,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",224.19,225.5,221.19,223.83,1.39,0.62,2545923.669581,46045,223.1031,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",219.52,223.21,218.6,222.44,3.29,1.5,2130512.186829,48725,221.2957,{"date":570,"open":571,"high":572,"low":573,"close":434,"change":574,"percent_change":321,"volume":575,"transactions":576,"vwap":577},"2026-08-11",219.01,221.24,218.46,0.18,1747699.940016,40718,219.48,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",216.76,219.333,216.45,218.97,1.21,0.56,2605111.634349,43659,218.5646,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",218.49,219.635,216.5,217.76,-2.24,-1.02,2507574.771858,50005,217.6017,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":509,"volume":607,"transactions":608,"vwap":609},"2026-08-06",221.38,222.32,219.32,220,-1.63,2401421.082918,55799,220.3418,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",216.42,223.615,221.63,-0.28,-0.13,3331928.179204,54555,221.7821,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",219.33,222.92,217.45,221.91,4.23,1.94,3810661.394499,81845,221.5926,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",211.84,218.96,210,217.68,8.67,4.15,4216523.317498,82819,217.0467,{"date":643,"open":635,"high":644,"low":645,"close":646,"change":647,"percent_change":427,"volume":648,"transactions":649,"vwap":650},"2026-07-31",210.89,206.895,209.01,-1.13,4012181.587208,59521,208.5451,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",208.55,210.53,205.14,210.14,1.43,0.69,4080186.634431,62948,208.6888,{"date":663,"open":635,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",212.45,207.85,208.71,-3.7,-1.74,4041002.277271,69132,210.1592,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",207.52,212.57,206.9429,212.41,5.36,2.59,4799967.88292,67331,210.4558,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",205.85,208.48,204.97,207.05,4.21,2.08,4008233.590719,60959,206.5927,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",198.51,204.44,196.51,202.84,2.88,1.44,3139035.105839,60342,202.1666,{"date":706,"open":707,"high":708,"low":709,"close":707,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",199.96,200.3,195.89,-1.4,-0.7,5289624.022,74863,198.824,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",207.53,198.78,201.36,-4.86,-2.36,7923559.583876,114816,201.2197,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",206.435,207.41,203.1152,206.22,-0.55,-0.27,3972238.072769,75534,206.0005,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",208,209.65,206.23,206.77,-1.26,-0.61,4040862.767893,61405,207.4503,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",207.5,210.46001,205.86,208.029999,-3.9,-1.84,3845600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",209.88,213.32001,208.89,211.92999,3.04,1.46,6415200,{"date":766,"open":767,"high":768,"low":769,"close":760,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-07-15",206.63,209.86,205.56,3.6,1.75,4947000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",204.50999,208.36,203.50999,205.28999,2.27,1.12,4173500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":565,"percent_change":164,"volume":788,"transactions":9,"vwap":787},"2026-07-13",203.85001,205.28,201.78,203.020004,3102100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",201.75999,203.64999,199.95,201.52,1.42,0.71,2380000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",193.029999,201.0099945,200.10001,8.15,4.25,4598100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",200.97,201,191.38,191.95,-10.94,-5.39,8078600,{"date":816,"open":738,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",208.73,202.41,202.89,-3.61,-1.75,3472000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",206.59,208.089996,204.059998,206.5,1.38,0.67,3841900,{"date":833,"open":749,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",209.059998,203.039993,205.12,0.3,0.15,2564900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",201.82001,205.83,200.75,204.82001,4.2,2.09,3358700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",203.25999,204.78999,199.84,200.62,-1.66,-0.82,3571000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",203.66,204.56,201.5,202.28,-1.72,-0.84,3172900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":384,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-26",205.10001,207.080002,202.55,204,-0.44,5143500,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",201.67999,210.10001,204.89999,4.42,2.2,4477400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",197.64999,203.32001,197.21001,200.48,2.67,1.35,4928600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",198.28,200.7,196.47,197.81,-2.89,-1.44,5449800,{"date":902,"open":903,"high":904,"low":905,"close":895,"change":906,"percent_change":385,"volume":907,"transactions":9,"vwap":895},"2026-06-22",201.69,203.34,199.070007,-0.83,4087200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":142,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-18",205.73,206.84,201.21001,201.53,0.33,8115100,{"date":917,"open":877,"high":918,"low":919,"close":920,"change":127,"percent_change":26,"volume":921,"transactions":9,"vwap":920},"2026-06-17",207.3,199.77,200.87,6765700,{"date":923,"open":924,"high":925,"low":926,"close":854,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":854},"2026-06-16",196.97,200.89999,196,6,3.08,5582300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",188.85001,197.44,188.84,194.62,9.89,5.35,7223100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",184.029999,185.5,181.7,184.73,2.69,1.48,4172100,{"date":949,"open":950,"high":951,"low":31,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",178.37,182.36,182.039993,4.41,2.48,6043700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",182.14999,183.7,177.55,177.63,-5.72,-3.12,4497000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",181.66,186.41,180.28999,183.35001,2.96,1.64,5538100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":615,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-08",180.75,182.49001,179.78,180.39,-0.15,5028200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",183.92999,184.52,179.32001,180.67,-2.53,-1.38,6084000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",179.78999,185.62,179.50999,183.2,5.58,3.14,4026600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",183.69,184.42,177.050003,177.62,-6.22,-3.38,4856400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",183.36,186.34,182.58,183.84,-0.72,-0.39,3868400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",185.59,186.47,182.020004,184.56,-3.37,-1.79,4715200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":58,"volume":1034,"transactions":9,"vwap":1032},"2026-05-29",186.78,190.080002,185.85001,187.92999,0.91,8540200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":353,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-28",187.62,188.14,184.080002,187.020004,-0.94,5073400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",188.46001,192.029999,187.59,188.8,2.38,1.28,4869600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",188.17,190.67,185.61,186.42,-1.37,-0.73,4161600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":122,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",187.47,188.39999,186.56,187.78999,0.61,3291900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":300,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",185.72,186.67999,182.53999,186.66,-0.3,3725300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-05-20",184.13,187.23,180,5.2,2.86,6295000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",185.38,186.21001,181.49001,182.029999,-5.14,-2.75,5093800,{"date":1095,"open":1096,"high":934,"low":1097,"close":1098,"change":214,"percent_change":214,"volume":1099,"transactions":9,"vwap":1098},"2026-05-18",186.27,186.13,187.17,3848100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1098,"change":829,"percent_change":164,"volume":1105,"transactions":9,"vwap":1098},"2026-05-15",185.67999,188.31,184.87,3601400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":804,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-14",183.16,186.39999,182,185.78999,2.34,3547700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",183.89999,181.3,181.53999,-2.17,-1.18,4615700,{"date":1123,"open":984,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",185.84,181.41,183.71001,-0.22,-0.12,5540300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":984,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":984},"2026-05-11",189.59,190.44,183.75999,-5.55,-2.93,5771000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",192.94,193.14999,189.14999,189.48,-3.11,-1.61,4727400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",193.25,195.23,190.66,192.59,-0.81,-0.42,5605200,{"date":1157,"open":1158,"high":926,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",192.23,193.39999,3.72,1.96,4405000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":616,"volume":1170,"transactions":9,"vwap":1168},"2026-05-05",190.41,191.48,189.050003,189.67999,-0.24,3864500,{"date":1172,"open":1173,"high":1174,"low":932,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",191.3,192.85001,189.92,-1.99,-1.04,3532000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1067,"percent_change":147,"volume":1185,"transactions":9,"vwap":1184},"2026-05-01",192.58,193.37,190.35001,191.91,4623900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1173,"change":1191,"percent_change":25,"volume":1192,"transactions":9,"vwap":1173},"2026-04-30",189.88,192.31,188.25999,0.46,4900200,{"date":1194,"open":1195,"high":1196,"low":1168,"close":1197,"change":742,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-29",191.87,193.42,190.84,-0.66,3310300,{"date":1201,"open":1202,"high":926,"low":1203,"close":1204,"change":1205,"percent_change":1177,"volume":1206,"transactions":9,"vwap":1204},"2026-04-28",195.5,191.60001,192.10001,-2.01,2796700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":795,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",190.92999,194.8,190.5,194.11,2.72,3580200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",194.82001,195.44,190.98,191.39,-5.24,-2.66,4927900,{"date":1225,"open":1226,"high":919,"low":1227,"close":1228,"change":1229,"percent_change":710,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",198.47,193.21001,196.63,-2.8,3686900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-22",202.5,205.77,198.12,199.42999,-3.07,-1.52,6151400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1233,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1233},"2026-04-21",205.22,209.59,202.31,-3.21,-1.56,5319100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-20",204.77,208.28,204.14999,205.71001,-0.76,-0.37,3831000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",204.62,210.84,206.47,5.76,2.87,5415600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",203.5,205.11,200.67999,200.71001,-2.27,-1.12,3116100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":998,"percent_change":543,"volume":1280,"transactions":9,"vwap":1279},"2026-04-15",201.46001,204.41,200.38,202.98,3931900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":853,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":853},"2026-04-14",198,200.75999,197.67999,2.29,1.16,3484800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",191.039993,197.67,190.11,197.55,4.55,2.36,3472100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":204,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",194.12,194.71001,191.52,193,-0.89,2399300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":779,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-09",192.33,195.86,191.57001,194.73,1.18,4635200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",191.39999,194.14999,190.38,192.46001,11.31,6.24,6728100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":855,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",181.64,183.5,180.24001,181.14999,-3.06,5980000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1286,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-06",181.74001,184.23,181.33,184.21001,1.26,2788900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":710,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",181,185.14,177.72,181.92,-2.58,3761300,{"date":1348,"open":1056,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":122,"volume":1353,"transactions":9,"vwap":1351},"2026-04-01",187.41,183.67,184.5,2.07,4468100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-31",181.89999,183.85001,178.92999,182.42999,4.3,2.41,4100400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",177.73,179.52,176.59,178.13,2.03,1.15,3646900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",179.7,180.25,174.98,176.10001,-6.02,-3.31,5699500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1144,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-26",183.45,185.059998,180.57001,182.12,-1.68,3276400,{"date":1390,"open":1391,"high":192,"low":1392,"close":1393,"change":1394,"percent_change":147,"volume":1395,"transactions":9,"vwap":1393},"2026-03-25",187.74001,183.8,185.23,0.59,3286100,{"date":1397,"open":1022,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":157,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",186.53,181.55,184.64,0.64,4676900,{"date":1404,"open":1405,"high":1406,"low":1357,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-23",188.78,190.99001,184,2.54,1.4,6334900,{"date":1412,"open":1413,"high":1399,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",179.24001,177.53,181.46001,1.73,0.96,10035900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":385,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-19",179.36,181.60001,177.57001,179.73,-0.23,5043200,{"date":1428,"open":952,"high":1429,"low":993,"close":1430,"change":1431,"percent_change":1025,"volume":1432,"transactions":9,"vwap":1430},"2026-03-18",185.2,180.14,-3.28,4140300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-17",183.12,185.74001,182.59,183.42,2.65,1.47,4317800,{"date":1443,"open":1422,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",183.99001,178.95,180.77,0.98,0.55,5196400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":993,"change":1112,"percent_change":1455,"volume":1456,"transactions":9,"vwap":993},"2026-03-13",178.75999,179.92,177.28,1.32,5865100,{"date":1458,"open":1459,"high":995,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-12",177.88,176.36,177.45,-4.57,-2.51,6339600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1022,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1022},"2026-03-11",185.49001,186.75,180.64999,-2.85,-1.54,5054800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1104,"change":1478,"percent_change":438,"volume":1479,"transactions":9,"vwap":1104},"2026-03-10",187,188.25,182.25,-0.86,5493800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-09",183.11,186.25,178.73,185.73,-1.98,-1.05,8730300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1007,"volume":1496,"transactions":9,"vwap":1494},"2026-03-06",188,188.41,184.3,187.71001,-6.56,5685200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1246,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",195.49001,197.19,191.96001,194.27,-0.8,3905000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-04",194.50999,197.0099945,192.92999,195.83,2.1,1.08,4650900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1075,"volume":1521,"transactions":9,"vwap":1519},"2026-03-03",188.89999,195.81,188.3,193.73,-0.59,6443300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-02",191.56,196.39999,188.34,194.32001,-1.32,-0.67,6651300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-27",200.35001,200.52,193.61,195.64,-12.83,-6.15,9048700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-26",207.66,211,206.58,208.47,2.68,1.3,4758600,{"date":1550,"open":1551,"high":740,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-25",199.10001,198.64,205.78999,9.23,4.7,6787000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",189.74001,198.66,187.5,196.56,6.56,3.45,6712600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",206.45,207.75,189.94,190,-18.42,-8.84,8882900,{"date":1576,"open":1577,"high":686,"low":1244,"close":1578,"change":1579,"percent_change":972,"volume":1580,"transactions":9,"vwap":1578},"2026-02-20",204.25999,208.42,3.36,3732400,{"date":1582,"open":1583,"high":1584,"low":886,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-19",207.92999,208.67999,205.059998,-4.82,-2.3,5045600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":758,"change":998,"percent_change":1594,"volume":1595,"transactions":9,"vwap":758},"2026-02-18",207.32001,210.62,206.41,1.52,4394100,{"date":1597,"open":749,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1075,"volume":1602,"transactions":9,"vwap":1600},"2026-02-17",211.22,205.33,206.74001,-0.63,3514100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-13",206.2,208.74001,202.24001,207.37,0.48,0.23,5245500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-12",217,217.78,204.55,206.89,-7.5,-3.5,6978600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",222,223.64,214,214.39,-5.54,-2.52,4873700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-10",222.48,226.5,218.22,219.92999,-2.83,-1.27,4417300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":468,"percent_change":117,"volume":1645,"transactions":9,"vwap":1644},"2026-02-09",221.46001,223.89,220.020004,222.75999,3039600,{"date":1647,"open":1648,"high":1649,"low":605,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-06",220.53999,224.59,222.78999,5.86,2.7,3387600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-05",223.7,225.13,214.64999,216.92999,-8.53,-3.78,6661900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-04",223.67999,227.72,223,225.46001,2.12,0.95,5432900,{"date":1673,"open":1674,"high":1675,"low":583,"close":1676,"change":1677,"percent_change":980,"volume":1678,"transactions":9,"vwap":1676},"2026-02-03",224.89,227.45,223.34,-0.34,5614400,{"date":1680,"open":455,"high":1681,"low":1682,"close":1665,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1665},"2026-02-02",225.14,217.35001,4.75,2.17,5107500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-30",217.95,221.14,216.88,218.92999,-0.38,-0.17,4483000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":72,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-29",220.2,223.12,217.25999,219.31,0.41,4856800,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1547,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-28",217.029999,223.48,218.41,0.6,5925700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1237,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-27",220.0099945,220.25,214.57001,217.11,-1.39,6186200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":700,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-26",217.87,222.11,216.53,220.17999,1.33,7280100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-23",223.78999,227.059998,216.82001,217.3,-17.77,-7.56,14209800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-22",233.050003,237.98,232.31,235.070007,4.06,1.76,5522100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1286,"percent_change":51,"volume":1750,"transactions":9,"vwap":1749},"2026-01-21",229.67999,233.63,229.0099945,231.0099945,6394300,{"date":1752,"open":1737,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",237,227.66,228.72,-10.42,-4.36,6987300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1684,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-16",240.73,243.36,237.59,239.14,0.92,6692700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-15",235.2,239.82001,236.97,2.55,1.09,5328700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1547,"volume":1782,"transactions":9,"vwap":1780},"2026-01-14",230.31,234.53,224.25999,234.42,3.01,7754500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1025,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-13",234.60001,235.39999,230.020004,231.41,-0.77,8818500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-12",229.95,236.17999,228.7,233.2,-16,-6.42,15082600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":988,"volume":1807,"transactions":9,"vwap":1805},"2026-01-09",256,256.51001,249.089996,249.2,-6.48,3834300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1417,"volume":1815,"transactions":9,"vwap":1813},"2026-01-08",253,257.45999,252,255.67999,2.43,3840400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-07",257.23999,258.70999,252.37,253.25,-4.69,-1.82,3877600,{"date":1826,"open":1827,"high":30,"low":57,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-06",250.97,257.94,7.43,2.97,5248500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-05",247.55,253.35001,247.45,250.50999,2.58,1.04,3348400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",244.35001,247.99001,242.5,247.92999,5.57,2.3,3003500,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1145,"percent_change":1198,"volume":1855,"transactions":9,"vwap":1854},"2025-12-31",245,242.34,242.36,2090900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":353,"percent_change":1015,"volume":1862,"transactions":9,"vwap":1861},"2025-12-30",246.039993,246.089996,243.75999,243.97,1399200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-29",249.46001,249.74001,245.39999,245.75,-3.57,-1.43,2274800,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-26",247.67,249.73,249.32001,1.05,0.42,1508600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":830,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-24",248,249.64999,247.47,248.27,0.27,901900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-23",246.34,247.91,246.22,247.60001,0.83,0.34,1848700,{"date":1898,"open":1852,"high":1899,"low":1900,"close":1901,"change":762,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-22",247.25,243.020004,246.77,1.25,1887500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":152,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",241.92,244.77,240.74001,243.73,0.93,5908500,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":829,"volume":1918,"transactions":9,"vwap":1916},"2025-12-18",241.080002,244.78999,242.8,3.3,3794400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-17",242.63,244.82001,238.87,239.5,-2.11,-0.87,3440500,{"date":1929,"open":1930,"high":1845,"low":1931,"close":1932,"change":396,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-16",240.37,239.089996,241.61,0.75,3941700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":627,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-15",239.38,241,238.050003,239.81,0.82,4046000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1520,"volume":1950,"transactions":9,"vwap":1948},"2025-12-12",240.56,241.24001,236.0099945,237.87,-1.42,2964100,{"date":1952,"open":1953,"high":1954,"low":1753,"close":1955,"change":1956,"percent_change":1401,"volume":1957,"transactions":9,"vwap":1955},"2025-12-11",237.48,243.31,239.28999,1.53,4067300,{"date":1959,"open":1793,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1781,"volume":1964,"transactions":9,"vwap":1962},"2025-12-10",238.47,229.14,237.75999,6.95,4146200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-09",230.59,234.97,228.63,230.81,0.22,0.1,4141500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1967,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1967},"2025-12-08",231.10001,233.039993,229.44,-0.09,-0.04,3723000,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":458,"percent_change":1878,"volume":1987,"transactions":9,"vwap":1986},"2025-12-05",228.56,233.0099945,230.67999,3919700,{"date":1989,"open":528,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1773,"volume":1994,"transactions":9,"vwap":1992},"2025-12-04",230.96001,226.48,229.71001,2.47,4294200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-03",223.92999,228.41,222.98,227.24001,3.24,1.45,4089700,{"date":2005,"open":2006,"high":1674,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-02",221.53999,219.87,224,3.63,1.65,3967800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1547,"percent_change":1394,"volume":2018,"transactions":9,"vwap":2017},"2025-12-01",218.14999,223.029999,217.56,220.37,3424200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":164,"volume":2026,"transactions":9,"vwap":2024},"2025-11-28",218.73,220.8,217.55,219.070007,1.6,1639800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":193,"volume":2034,"transactions":9,"vwap":2032},"2025-11-26",214.60001,219.14999,214.5,217.47,3.02,2431500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":945,"volume":2042,"transactions":9,"vwap":2040},"2025-11-25",208.98,215.67999,208.13,214.45,5.61,2885200,{"date":2044,"open":2045,"high":654,"low":1593,"close":2046,"change":458,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-24",209.029999,208.84,0.47,4195400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1185,"transactions":9,"vwap":2054},"2025-11-21",203.46001,209.42999,201.89999,207.87,5.65,2.79,{"date":2058,"open":306,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1979,"volume":2063,"transactions":9,"vwap":2061},"2025-11-20",209.95,201.16,202.22,-0.18,5580000,{"date":2065,"open":808,"high":835,"low":2066,"close":2067,"change":1296,"percent_change":1312,"volume":2068,"transactions":9,"vwap":2067},"2025-11-19",200,202.39999,4297200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-18",199.78999,204.5,199.44,200.039993,-0.97,-0.48,6180400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":801,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":801},"2025-11-17",209.81,210.58,199.089996,-10.14,-4.8,7102700,{"date":2087,"open":2088,"high":2089,"low":348,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-14",213.96001,214.84,211.14999,-5.65,-2.61,5022000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-13",220.61,223.32001,215.52,216.8,-5.33,-2.4,4608700,{"date":2104,"open":1697,"high":2105,"low":2106,"close":2107,"change":829,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-12",223.57001,219.69,222.13,0.63,4014600,{"date":2111,"open":2112,"high":2113,"low":455,"close":2114,"change":288,"percent_change":574,"volume":2115,"transactions":9,"vwap":2114},"2025-11-11",220.13,222.19,220.75,1778900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1408,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-10",219.11,222.82001,218.21001,220.36,1.17,3135300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-07",216.12,219.059998,213.3,217.82001,0.94,0.43,3945800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1690,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1690},"2025-11-06",221.42,222.86,215.89999,-4.52,-2.04,4059000,{"date":2142,"open":2143,"high":2144,"low":2016,"close":2145,"change":2146,"percent_change":914,"volume":2147,"transactions":9,"vwap":2145},"2025-11-05",220.28,223.42999,221.39999,0.72,2539300,{"date":2149,"open":2150,"high":1623,"low":2151,"close":2152,"change":596,"percent_change":438,"volume":2153,"transactions":9,"vwap":2152},"2025-11-04",219.25999,217.53999,220.67999,2444200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":137,"volume":2161,"transactions":9,"vwap":2159},"2025-11-03",219.99001,222.5,218.029999,221.7,1.71,2584100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2156,"change":2167,"percent_change":164,"volume":2168,"transactions":9,"vwap":2156},"2025-10-31",218,221.11,217.19,1.61,2550300,{"date":2170,"open":2171,"high":1999,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-30",218.23,217.98,218.38,-0.21,-0.1,2808400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2101,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-29",218.5,222.45,217.089996,218.59,-1.09,3482500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1272,"volume":2192,"transactions":9,"vwap":2190},"2025-10-28",223.19,223.77,219.81,220.99001,-2.5,2953300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1238,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-27",227.42,227.59,222.36,223.49001,-0.68,3402600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-24",224.029999,227.62,222.85001,225.0099945,4.97,2.26,3263600,{"date":2211,"open":1623,"high":2212,"low":2213,"close":2214,"change":1677,"percent_change":980,"volume":2215,"transactions":9,"vwap":2214},"2025-10-23",222.67,218.60001,220.039993,4353200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1956,"volume":2223,"transactions":9,"vwap":2221},"2025-10-22",227.0099945,228.42,220.080002,220.38,3.33,7675600,{"date":2225,"open":2031,"high":2182,"low":2226,"close":2227,"change":2228,"percent_change":107,"volume":2229,"transactions":9,"vwap":2227},"2025-10-21",214.11,217.050003,2.18,5354100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-20",212.53,215.72,212.029999,214.87,3.53,1.67,3780000,{"date":2240,"open":2241,"high":2242,"low":2241,"close":414,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":414},"2025-10-17",204.38,212.2,8.19,4.03,4621800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-16",214.48,216.25,200.60001,203.14999,-11.95,-5.56,7841900,{"date":2256,"open":2257,"high":2164,"low":2258,"close":2259,"change":72,"percent_change":1878,"volume":2260,"transactions":9,"vwap":2259},"2025-10-15",216.55,213.25999,215.10001,2774600,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-14",206.12,216.73,214.2,6.59,3.17,3997800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-13",205.25,207.8,204.3,207.61,5.12,2.53,3036500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":499,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-10",211.48,212.44,202.020004,202.49001,-3.91,4641200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1120,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-09",212.42999,213.72,210.24001,210.74001,-0.56,2756500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":310,"percent_change":906,"volume":2300,"transactions":9,"vwap":2299},"2025-10-08",214.10001,215.75999,211.53,211.92,2409800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-07",214.050003,214.95,211.13,213.69,-0.16,-0.07,2227200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":731,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-06",215.49001,217.21001,211.49001,213.85001,-0.26,2903900,{"date":2319,"open":2320,"high":593,"low":2321,"close":2322,"change":554,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-03",212.89999,212.81,214.39999,0.29,2499500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":837,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-10-02",211.99001,214.75999,210.3,213.78,0.14,3155200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":72,"percent_change":1878,"volume":2339,"transactions":9,"vwap":2338},"2025-10-01",213.31,216.87,211.7,213.48,5092600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-30",223.31,224.11,208.72,212.58,-11.02,-4.93,9877100,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-29",226.23,221.17999,223.60001,-0.45,-0.2,3195700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":796,"volume":2364,"transactions":9,"vwap":2362},"2025-09-26",223.53,225.42999,222.089996,224.050003,1.59,2402500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":865,"volume":2372,"transactions":9,"vwap":2370},"2025-09-25",223.050003,223.69,219.66,222.46001,-1.88,3083600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1455,"percent_change":1394,"volume":2379,"transactions":9,"vwap":2378},"2025-09-24",224.0099945,225.64,223.080002,224.34,2432000,{"date":2381,"open":2382,"high":1755,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-23",225.50999,222.66,223.020004,-2.39,-1.06,3131500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1637,"volume":2395,"transactions":9,"vwap":2393},"2025-09-22",226,227.37,224.48,225.41,-2.91,2567100,{"date":2397,"open":2398,"high":2398,"low":1991,"close":2399,"change":1949,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-19",229.97,228.32001,-0.62,4825300,{"date":2403,"open":2391,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":235,"volume":2408,"transactions":9,"vwap":2406},"2025-09-18",230.13,225.34,229.74001,4.13,2295600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-17",224.86,229.21001,223.5,225.61,1.2,0.53,2850600,{"date":2419,"open":2420,"high":2420,"low":2421,"close":540,"change":2422,"percent_change":1041,"volume":2423,"transactions":9,"vwap":540},"2025-09-16",227.78999,222.32001,-2.12,3254900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-15",225.070007,230.5,224.82001,226.53,2.77,1.24,2744800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1520,"percent_change":2316,"volume":2439,"transactions":9,"vwap":2438},"2025-09-12",225.24001,225.33,221.86,223.75999,2153800,{"date":2441,"open":614,"high":2442,"low":2443,"close":2444,"change":1765,"percent_change":1701,"volume":2445,"transactions":9,"vwap":2444},"2025-09-11",226.28,220.64,224.35001,2107300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2144,"change":1670,"percent_change":2131,"volume":2451,"transactions":9,"vwap":2144},"2025-09-10",221.98,224.12,220.78,2667800,{"date":2453,"open":2454,"high":1644,"low":2455,"close":1632,"change":1049,"percent_change":1512,"volume":2456,"transactions":9,"vwap":1632},"2025-09-09",219.75999,218.16,3346700,{"date":2458,"open":2459,"high":2157,"low":2182,"close":2460,"change":1870,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-08",222.059998,220.10001,-0.65,3820000,{"date":2464,"open":2465,"high":2466,"low":2112,"close":2467,"change":2468,"percent_change":2422,"volume":2469,"transactions":9,"vwap":2467},"2025-09-05",226.25,227.48,221.53,-4.79,3841400,{"date":2471,"open":2472,"high":2473,"low":1641,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-04",222.28,226.75,226.32001,4.99,2.25,2626400,{"date":2479,"open":2480,"high":2481,"low":2182,"close":2482,"change":2483,"percent_change":1926,"volume":2484,"transactions":9,"vwap":2482},"2025-09-03",223.25,223.97,221.33,-1.94,3019000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":668,"volume":2492,"transactions":9,"vwap":2490},"2025-09-02",223.39999,223.85001,219.24001,223.27,-3.95,3470900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2495,"change":321,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2495},"2025-08-29",227.22,228.16,225.16,0.04,2551600,{"date":2501,"open":1668,"high":2502,"low":2503,"close":2504,"change":679,"percent_change":1370,"volume":2505,"transactions":9,"vwap":2504},"2025-08-28",227.69,225.050003,227.14,2822300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1255,"percent_change":2307,"volume":2512,"transactions":9,"vwap":2511},"2025-08-27",224.83,226.72,224.45,224.55,2829100,{"date":2514,"open":394,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1416,"volume":2519,"transactions":9,"vwap":2517},"2025-08-26",225.23,220.22,224.92,3.82,3672300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1128,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-25",221,221.95,220.42999,221.10001,-0.05,1959200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-22",213.34,222.60001,212.039993,221.22,9.21,4.34,4137900,{"date":2538,"open":2539,"high":2258,"low":1592,"close":2540,"change":2541,"percent_change":742,"volume":2542,"transactions":9,"vwap":2540},"2025-08-21",213.23,212.0099945,-2.7,3284800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2498,"volume":2550,"transactions":9,"vwap":2548},"2025-08-20",213.11,214.89999,209.39999,214.71001,0.09,2967000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":485,"change":2556,"percent_change":1059,"volume":2557,"transactions":9,"vwap":485},"2025-08-19",215.41,217.2,213.60001,-1.58,2432500,{"date":2559,"open":1714,"high":2249,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-18",213.57001,216.2,0.77,0.36,2744400,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2091,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-15",221.089996,214.47,215.42999,-2.56,4464100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-14",216.020004,221.27,215.029999,221.080002,4.11,1.89,3032900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":25,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-13",217.88,218.74001,215.13,216.97,0.11,2951900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2264,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2264},"2025-08-12",210.28,217.14,209.53999,8.48,4.07,3250600,{"date":2598,"open":2599,"high":2600,"low":911,"close":2601,"change":520,"percent_change":521,"volume":2602,"transactions":9,"vwap":2601},"2025-08-11",208.96001,210.45,208.25,4378400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2130,"percent_change":459,"volume":2609,"transactions":9,"vwap":2608},"2025-08-08",209.16,210.39999,206.27,208.23,3109200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-07",214.42999,214.66,206.87,207.28999,-5.59,-2.63,3456600,{"date":2620,"open":2621,"high":759,"low":2622,"close":2623,"change":2624,"percent_change":1878,"volume":2625,"transactions":9,"vwap":2623},"2025-08-06",212.31,211.44,212.88,0.88,3186500,{"date":2627,"open":2327,"high":2628,"low":2629,"close":2630,"change":584,"percent_change":342,"volume":2631,"transactions":9,"vwap":2630},"2025-08-05",212.99001,208.58,212,3683600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2025,"volume":2639,"transactions":9,"vwap":2637},"2025-08-04",209.050003,211.2,207.72,210.78999,3.32,2174800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1619,"volume":2647,"transactions":9,"vwap":2645},"2025-08-01",211.57001,211.71001,203.63,207.47,-7.53,4794900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1425,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-31",214.33,216.28999,213.38,215,-0.11,4299500,{"date":2657,"open":2658,"high":1690,"low":759,"close":2659,"change":193,"percent_change":142,"volume":2660,"transactions":9,"vwap":2659},"2025-07-30",213.91,215.23,3471400,{"date":2662,"open":2653,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1693,"volume":2667,"transactions":9,"vwap":2665},"2025-07-29",216.41,212.75,213.82001,-0.36,3435900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1724,"percent_change":554,"volume":2674,"transactions":9,"vwap":2673},"2025-07-28",213.050003,216.089996,212.25,214.17999,6192000,{"date":2676,"open":2677,"high":2265,"low":2678,"close":2679,"change":1594,"percent_change":2146,"volume":2680,"transactions":9,"vwap":2679},"2025-07-25",211.5,208.81,212.85001,4726800,{"date":2682,"open":2443,"high":2683,"low":2684,"close":2684,"change":2685,"percent_change":667,"volume":2686,"transactions":9,"vwap":2684},"2025-07-24",221.14999,211.33,-8.13,7498600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2130,"volume":2694,"transactions":9,"vwap":2692},"2025-07-23",227.86,232.45,219.25,219.46001,2.04,9069600,{"date":2696,"open":2312,"high":2173,"low":2697,"close":2698,"change":2699,"percent_change":796,"volume":2700,"transactions":9,"vwap":2698},"2025-07-22",214.0099945,217.42,1.54,4398100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2101,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-21",218.28,219.78,215.85001,215.88,-1.1,2999800,{"date":2710,"open":2213,"high":2711,"low":2712,"close":2703,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2703},"2025-07-18",218.81,215.27,0.28,0.13,3107000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2164,"change":829,"percent_change":1401,"volume":2721,"transactions":9,"vwap":2164},"2025-07-17",215.84,218.86,215.75,3584400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1050,"percent_change":1394,"volume":2728,"transactions":9,"vwap":2727},"2025-07-16",216.31,217.5,213.13,216.62,3272800,{"date":2730,"open":2731,"high":2732,"low":2659,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-15",220.089996,220.52,215.34,-5.5,-2.49,3134800,{"date":2738,"open":2739,"high":2740,"low":2719,"close":2741,"change":1877,"percent_change":1609,"volume":2742,"transactions":9,"vwap":2741},"2025-07-14",220.3,221.31,220.84,2145700,{"date":2744,"open":2719,"high":2152,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-11",218.059998,219.78999,-0.95,-0.43,2981000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2431,"volume":2757,"transactions":9,"vwap":2755},"2025-07-10",219.12,221.92,218.32001,220.74001,2.71,2874900,{"date":2759,"open":2760,"high":2017,"low":2761,"close":2158,"change":2416,"percent_change":25,"volume":2762,"transactions":9,"vwap":2158},"2025-07-09",218.88,217.81,3461600,{"date":2764,"open":2765,"high":2766,"low":447,"close":2725,"change":1601,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2725},"2025-07-08",220.89999,220.92,-0.29,2989300,{"date":2770,"open":605,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":742,"volume":2775,"transactions":9,"vwap":2773},"2025-07-07",220.98,216.58,218.13,-2.78,2743100,{"date":2777,"open":2778,"high":2523,"low":2779,"close":2780,"change":1511,"percent_change":1417,"volume":2781,"transactions":9,"vwap":2780},"2025-07-03",219.39999,218.89999,220.91,1856000,{"date":2783,"open":2569,"high":2150,"low":1714,"close":2711,"change":2009,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2711},"2025-07-02",1.69,3573100,{"date":2787,"open":2788,"high":2789,"low":2622,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-01",212.14,216.81,215.17999,2.42,1.14,4923800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":771,"percent_change":1894,"volume":2800,"transactions":9,"vwap":2799},"2025-06-30",212.60001,215.62,211.67999,212.75999,6402200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":25,"volume":2808,"transactions":9,"vwap":2806},"2025-06-27",210.27,212.82001,208.75,211.0099945,0.5,4410800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":954,"percent_change":65,"volume":2815,"transactions":9,"vwap":2814},"2025-06-26",209.5,211.58,209.14999,210.50999,3585200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":752,"change":2237,"percent_change":2821,"volume":2822,"transactions":9,"vwap":752},"2025-06-25",206.92,208.35001,205.64999,0.81,3039800,{"date":2824,"open":2644,"high":749,"low":2825,"close":2826,"change":2827,"percent_change":1112,"volume":2828,"transactions":9,"vwap":2826},"2025-06-24",201.62,206.36,4.72,3549700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2010,"volume":2836,"transactions":9,"vwap":2834},"2025-06-23",198.14,201.98,196.22,201.64,3.27,3541800,{"date":2838,"open":2839,"high":2066,"low":2840,"close":2841,"change":2415,"percent_change":1067,"volume":2842,"transactions":9,"vwap":2841},"2025-06-20",198.82001,197.33,198.37,5359400,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-18",193.33,198.41,197.17,3.25,1.68,3403800,{"date":2852,"open":2853,"high":200,"low":2854,"close":2855,"change":667,"percent_change":224,"volume":2856,"transactions":9,"vwap":2855},"2025-06-17",195.89999,193.17,193.92,4038400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":954,"volume":2864,"transactions":9,"vwap":2862},"2025-06-16",195.0099945,199.22,193.89,197.62,4.79,3080700,{"date":2866,"open":1212,"high":253,"low":1195,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-13",192.83,-4.85,-2.45,3413400,{"date":2872,"open":2873,"high":2874,"low":244,"close":1285,"change":1470,"percent_change":1949,"volume":2875,"transactions":9,"vwap":1285},"2025-06-12",198.5,199.69,2541800,{"date":2877,"open":2878,"high":836,"low":2879,"close":2880,"change":2881,"percent_change":1425,"volume":2882,"transactions":9,"vwap":2880},"2025-06-11",202,199.85001,200.53,-0.47,4464900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":809,"change":2888,"percent_change":107,"volume":2889,"transactions":9,"vwap":809},"2025-06-10",199.28,201.37,197.66,2.01,4808000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2131,"volume":2897,"transactions":9,"vwap":2895},"2025-06-09",199,200.47,197.080002,198.99001,0.85,3622300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2831,"change":2903,"percent_change":17,"volume":2904,"transactions":9,"vwap":2831},"2025-06-06",194.94,198.77,194.49001,6.14,3452300,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1478,"percent_change":2354,"volume":2911,"transactions":9,"vwap":2910},"2025-06-05",193.17999,194.3,190.85001,192,2558300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":1949,"volume":2919,"transactions":9,"vwap":2917},"2025-06-04",196.14,197.10001,192.60001,192.86,-2.77,3022800,{"date":2921,"open":1302,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2228,"volume":2926,"transactions":9,"vwap":2924},"2025-06-03",195.92,190.69,195.63,4.17,4623100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-02",188.60001,191.75999,186.50999,191.46001,2.31,1.22,3858300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":1142,"change":1145,"percent_change":865,"volume":2941,"transactions":9,"vwap":1142},"2025-05-30",189.44,190.10001,186.46001,6183000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1693,"volume":2949,"transactions":9,"vwap":2947},"2025-05-29",193.28,193.53999,189.53,190.75999,-0.32,4204000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2075,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-28",192.84,193.23,190.75,191.080002,-0.51,4359200,{"date":2959,"open":1072,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-27",192.44,186.55,192.050003,6.97,3.77,7053500,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-23",183.57001,186.48,183.38,185.080002,-3.48,-1.85,6580600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-22",186.88,189.49001,186.029999,188.56,1.63,0.87,4771200,{"date":2985,"open":2986,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-21",195,186.78999,186.92999,-9.02,-4.6,5918900,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":509,"volume":2999,"transactions":9,"vwap":2997},"2025-05-20",196.36,197.78999,194.75,195.95,-1.46,5240400,{"date":3001,"open":3002,"high":2066,"low":3003,"close":3004,"change":289,"percent_change":1972,"volume":3005,"transactions":9,"vwap":3004},"2025-05-19",195.78999,194.5,197.41,6054400,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":615,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-16",197.39,199.47,195.33,197.22,-0.14,18227300,{"date":3015,"open":3016,"high":3017,"low":1159,"close":3018,"change":246,"percent_change":2714,"volume":3019,"transactions":9,"vwap":3018},"2025-05-15",195.52,197.82001,197.5,8200600,{"date":3021,"open":3022,"high":2878,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-14",201.64999,196.39,197.24001,-3.8,-1.89,7114300,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1773,"percent_change":1448,"volume":1313,"transactions":9,"vwap":3033},"2025-05-13",199.75999,204.48,199.25,201.039993,{"date":3035,"open":3036,"high":318,"low":3037,"close":793,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":793},"2025-05-12",198.23,197.39999,12.19,6.49,6840700,{"date":3042,"open":3043,"high":3043,"low":2969,"close":3044,"change":668,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-09",189.84,187.75999,-0.92,3178400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-08",188.92999,192.66,188.48,189.5,2.95,1.58,5081500,{"date":3057,"open":2988,"high":3058,"low":3059,"close":2961,"change":3060,"percent_change":459,"volume":3061,"transactions":9,"vwap":2961},"2025-05-07",189.11,185.52,0.84,4733900,{"date":3063,"open":3064,"high":3065,"low":1407,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-06",185,187.22,185.71001,-2.19,-1.17,3461900,{"date":3071,"open":3072,"high":3073,"low":1342,"close":3074,"change":3075,"percent_change":2498,"volume":3076,"transactions":9,"vwap":3074},"2025-05-05",185.47,189.47,187.89999,0.07,3105000,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-02",184.050003,189.34,182.89,187.83,7.61,4.22,4696700,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":1980,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-01",179.74001,181.97,178.33,180.22,-0.02,3232000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1471,"volume":3101,"transactions":9,"vwap":3099},"2025-04-30",180.2,180.81,174.72,180.25999,-2.82,4171100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":2526,"percent_change":468,"volume":3108,"transactions":9,"vwap":3107},"2025-04-29",183.10001,183.91,180.050003,183.080002,2602900,{"date":3110,"open":3111,"high":3112,"low":1325,"close":3113,"change":132,"percent_change":1971,"volume":3114,"transactions":9,"vwap":3113},"2025-04-28",183.25,185.66,183.13,3185900,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-04-25",184.69,186.64,182.53,182.73,-2.32,-1.25,3464000,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-04-24",177,186.050003,176.0099945,185.050003,8.59,4.87,6516700,{"date":3134,"open":3126,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-04-23",184.49001,175.60001,176.46001,6.26,3.68,7665100,{"date":185,"open":3142,"high":3143,"low":181,"close":3144,"change":779,"percent_change":890,"volume":3145,"transactions":9,"vwap":3144},167.92999,171.39999,170.2,6890700]