[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXPD":3,"homepage-market-summary":35,"stock-historical-EXPD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXPD","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},"Expeditors International of Washington, Inc.","NYSE",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Based in the US, Expeditors International of Washington is a non-asset-based third-party logistics provider, mainly focused on international freight forwarding. Its offers freight consolidation and forwarding, customs brokerage, warehousing and distribution, purchase order management, vendor consolidation, and numerous other value-added logistics services. It employs sophisticated IT systems and contracts with airlines and ocean carriers to move customers' freight across the globe. The firm operates more than 200 full-service office locations worldwide, in addition to numerous satellite locations. In 2025, Expeditors derived 36% of consolidated gross revenue from airfreight, 25% from ocean freight, and 39% from customs brokerage and other services.","19,800","Bellevue, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8417,1.62,"Semi-Annual",{"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},192.47,190.47,193.32,190.005,187.74,4.73,2.52,1539102.660357,24519,192.207,194.59,112.95,1294742.991629796,97.4,10585,{"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},105.010002,1287269,469853347.907449,79.69,"2025-04-22",[187,188,198,209,220,231,242,252,263,274,285,296,306,316,326,335,346,356,366,377,387,397,408,419,430,440,449,458,469,479,490,501,511,520,530,540,549,560,571,580,590,601,611,622,633,644,655,666,676,686,695,706,716,726,737,745,754,763,771,779,787,796,805,812,818,825,832,840,849,858,867,876,884,892,901,910,918,926,935,943,952,961,970,978,985,992,1001,1010,1018,1026,1034,1042,1049,1057,1064,1070,1079,1088,1097,1104,1112,1120,1128,1136,1145,1154,1163,1172,1180,1188,1194,1202,1210,1218,1227,1234,1243,1251,1260,1268,1276,1284,1293,1298,1307,1315,1324,1333,1342,1350,1357,1365,1371,1377,1384,1392,1399,1408,1416,1422,1431,1438,1445,1454,1463,1472,1479,1487,1494,1502,1508,1514,1522,1530,1538,1547,1554,1561,1570,1575,1584,1593,1600,1607,1616,1623,1630,1637,1646,1653,1662,1668,1677,1684,1692,1701,1709,1718,1725,1731,1738,1744,1751,1758,1766,1775,1782,1787,1794,1800,1807,1815,1822,1829,1835,1842,1847,1854,1860,1867,1874,1882,1889,1894,1903,1910,1918,1926,1932,1939,1947,1954,1960,1965,1973,1979,1987,1994,2000,2007,2013,2020,2026,2033,2040,2047,2055,2063,2070,2079,2087,2095,2102,2110,2119,2127,2133,2142,2151,2159,2167,2174,2181,2188,2196,2203,2210,2219,2227,2235,2243,2249,2256,2265,2271,2279,2287,2294,2301,2308,2315,2322,2328,2335,2342,2350,2356,2362,2368,2374,2380,2386,2393,2398,2403,2410,2415,2421,2426,2434,2441,2448,2456,2463,2468,2474,2480,2485,2494,2501,2507,2513,2519,2525,2534,2540,2549,2557,2563,2571,2577,2583,2590,2598,2605,2613,2621,2629,2636,2642,2651,2659,2667,2672,2679,2684,2691,2698,2705,2711,2718,2726,2733,2737,2742,2748,2755,2760,2769,2774,2778,2786,2792,2799,2806,2813,2820,2828,2835,2842,2848,2855,2861,2865,2872,2879,2886,2893,2900,2907,2913,2919,2926,2934,2942,2951,2957,2964,2972,2979,2985,2992,3000,3009,3016],{"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":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",187.41,188.655,185.0201,3.1,1.68,1450882.679888,27873,187.4242,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",188.29,188.31,184.32,184.64,-3.52,-1.87,1159583.247486,21233,185.4908,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",186.87,189.03,186.4725,188.16,-0.42,-0.22,764504.786394,18172,187.9344,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",186.65,188.96,186.45,188.58,1.12,0.6,750984.733554,20083,188.0855,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",183.81,188.395,183.705,187.46,3.8,2.07,823481.520187,23172,187.235,{"date":243,"open":244,"high":223,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",188,183.36,183.66,-4.37,-2.32,1234936.318428,25627,184.457,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",187.93,189.2,186.36,188.03,0.52,0.28,946014.026694,22759,188.0207,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",192.33,192.71,185.5201,187.51,-4.64,-2.41,1290341.873654,27447,187.8447,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",191.42,193.55,189.46,192.15,1.21,0.63,1284747.188561,29829,191.9238,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",189.19,191.02,186.72,190.94,1.86,0.98,2515015.984932,21685,190.3844,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",190.92,187.9,189.08,0.04,0.02,943889.198439,22288,189.1517,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",193.6,188.36,189.04,-4.86,-2.51,970695.153507,21976,189.7125,{"date":317,"open":318,"high":30,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",193.04,192.3978,193.9,0.29,0.15,930827.207009,22998,193.6125,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":107,"percent_change":258,"volume":332,"transactions":333,"vwap":334},"2026-09-14",191.68,193.82,190.84,193.61,951386.498391,27626,192.96,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",189.78,193.15,189.025,192.6,3.28,1.73,865985.996472,21358,192.0936,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":107,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",188.86,190.83,187.875,189.32,0.54,925797.378081,22610,189.4901,{"date":357,"open":358,"high":359,"low":360,"close":201,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",186,188.37,185,2.35,1.26,709292.682003,21011,187.4778,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",188.28,188.32,185.14,185.96,-2.84,-1.5,880982.889788,21077,186.3827,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",186.38,189.6465,188.8,1.67,0.89,505167.869887,16818,188.817,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":258,"volume":394,"transactions":395,"vwap":396},"2026-09-03",187.16,188.57,184.29,187.13,0.97,789911.970063,21384,186.898,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",187.39,188.77,185.885,186.16,-1.54,-0.82,705983.643799,19263,186.7516,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",189.43,189.82,186.91,187.7,-1.95,-1.03,797376.705263,22593,188.1835,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",190.81,191.72,189.47,189.65,-1.32,-0.69,1290967.262751,18064,189.9109,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":127,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",191.91,192.28,189.365,190.97,0.13,567292.370115,16448,190.7896,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":352,"percent_change":259,"volume":446,"transactions":447,"vwap":448},"2026-08-27",189.1,191.645,187.59,190.72,783134.561604,19521,190.4855,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":122,"percent_change":227,"volume":455,"transactions":456,"vwap":457},"2026-08-26",189.45,191.79,188.265,190.18,667251.501541,19633,190.4079,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",187.63,189.99,186.75,189.05,1.22,0.65,582307.183261,16097,188.6358,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":302,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",188.34,189.305,185.5575,187.83,0.01,692438.316353,17358,187.3981,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",188.09,188.98,186.85,187.81,1.41,0.76,872341.152743,17360,188.0216,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",185.29,188.68,185.02,186.4,-0.04,-0.02,652828.206707,18401,186.9874,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":58,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",187.27,189.18,185.33,186.44,0.26,625405.109175,17147,186.4606,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":248,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",189.37,185.9,185.95,-1.23,633475.132437,18199,186.6753,{"date":521,"open":522,"high":461,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",187.05,185.895,188.27,2.15,1.16,717015.645906,20029,188.6521,{"date":531,"open":256,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",189.87,185.46,186.12,-0.93,-0.5,732577.587623,19538,187.0036,{"date":541,"open":360,"high":542,"low":543,"close":522,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",187.67,184.445,2.58,1.4,861187.373029,20738,186.2761,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",177.69,184.59,177.61,184.47,7.26,4.1,858798.90456,22639,183.1703,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",178.7,179.195,176.785,177.21,-1.79,-1,847871.660835,22548,177.4491,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":321,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",178.22,180.29,179,0.16,992235.408408,24225,179.1145,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":322,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",178.1,180.9999,177.5,178.71,0.08,770147.540846,21481,179.3482,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",181.34,181.71,176.73,178.56,-2.85,-1.57,997780.340422,27766,178.178,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":496,"volume":608,"transactions":609,"vwap":610},"2026-08-05",185.48,187.735,177.7421,181.41,-0.07,1649005.731477,36040,181.3614,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",170,182.74,167.85,181.48,10.89,6.38,2684551.349584,49280,176.9978,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",169.16,171.075,166.445,170.59,2.7,1.61,2296612.442519,38057,169.3587,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",167.08,169.41,165.77,167.89,0.88,0.53,1329799.935061,24368,168.1792,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",169.2,170.555,164.35,167.01,-3.12,-1.83,1093843.569037,27971,166.2475,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",171.46,171.57,169.22,170.13,-1.29,-0.75,876373.415536,26471,170.2645,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":586,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",171.34,172.37,170.42,171.42,0.05,945481.512083,23723,171.6003,{"date":677,"open":678,"high":679,"low":680,"close":668,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",174.35,174.515,170.71,-3.96,-2.26,922094.804102,22093,171.6869,{"date":687,"open":688,"high":553,"low":689,"close":690,"change":691,"percent_change":536,"volume":692,"transactions":693,"vwap":694},"2026-07-24",175.62,174,175.3,-0.88,760144.621856,20626,175.838,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",178.16,179.635,175.75,176.18,-1.27,-0.72,783897.171329,20775,176.6101,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",178.89,176.11,177.45,-1.13,-0.63,1093065.954136,20486,177.7668,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":280,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",179.89,181.18,178.15,178.58,0.68,1622212.325623,24380,178.7667,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",181.93,182,177.06,177.37,-5.43,-2.97,1521017.603953,25037,178.4918,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",180.44,183.52,182.8,0.84,0.46,2731200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",179.64999,182.59,178.86,181.96001,4.26,2.4,1071700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",178.57001,179.45,176.75999,177.7,-0.52,-0.29,1068900,{"date":764,"open":765,"high":766,"low":767,"close":573,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":573},"2026-07-14",175.36,178.64,174.64,2.72,1.55,1771800,{"date":772,"open":689,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",177.11,172.8,175.5,3.48,2.02,1760900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":545,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",171.12,172.17999,170.14999,172.020004,0.82,1213200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",164.94,170.64999,164.67999,170.62,6.26,3.81,1666000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",166.28999,166.52,163.21001,164.36,-1.38,-0.83,760100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":301,"percent_change":302,"volume":811,"transactions":9,"vwap":810},"2026-07-07",167.37,167.91,165.39999,165.74001,786000,{"date":813,"open":638,"high":808,"low":814,"close":815,"change":205,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",164.2,165.7,-1.12,880100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":486,"percent_change":743,"volume":824,"transactions":9,"vwap":823},"2026-07-02",167.81,168.12,166.14999,167.57001,947500,{"date":826,"open":827,"high":828,"low":800,"close":829,"change":830,"percent_change":361,"volume":831,"transactions":9,"vwap":829},"2026-07-01",164.020004,167.64999,166.81,3.83,1557800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":107,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",162.039993,163.78,161.029999,162.98,0.62,1038400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",160.0099945,163,159.67,161.97,1.24,0.77,951500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",161.71001,162.49001,160,160.73,-0.94,-0.58,1030500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",160.36,164,159.75,161.67,1.51,0.94,851300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",161.57001,162.24001,158.96001,160.16,-1.18,-0.73,1259500,{"date":877,"open":861,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",164.44,160.82001,161.34,-1.81,-1.11,974700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":122,"volume":891,"transactions":9,"vwap":889},"2026-06-22",162.78999,164.95,162.17,163.14999,1.83,1472000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",161.46001,162.99001,160.10001,161.32001,0.71,0.44,2583800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",163.17,164.029999,159.97,160.61,-3.41,-2.08,1466900,{"date":911,"open":912,"high":913,"low":914,"close":827,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":827},"2026-06-16",163.73,165.48,163.35001,0.79,0.48,1095900,{"date":919,"open":920,"high":921,"low":843,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",165.58,166.25999,163.23,-3.39,-2.03,1718000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",168.24001,168.52,165.28999,166.62,0.18,0.11,866000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":342,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",165.92999,168.21001,165.3,166.44,1.05,1352200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",165.19,165.41,162,164.71001,-1.63,-0.98,1717300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",165,167,162.64,166.34,2.9,1.77,1857900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",160.49001,164.10001,160.47,163.44,3,1.87,1901900,{"date":971,"open":972,"high":947,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",160.27,159.94,160.44,0.31,0.19,1611300,{"date":979,"open":980,"high":843,"low":981,"close":982,"change":983,"percent_change":72,"volume":984,"transactions":9,"vwap":982},"2026-06-04",160.86,159.070007,160.13,1.43,2184300,{"date":986,"open":987,"high":842,"low":988,"close":989,"change":990,"percent_change":640,"volume":991,"transactions":9,"vwap":989},"2026-06-03",157.82001,157.63,158.7,0.83,864400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",160.42,160.46001,156.82001,157.87,-2.16,-1.35,1114300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",156.8,160.41,156.28999,160.029999,2.04,1.29,1315500,{"date":1011,"open":989,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",160.28,157.60001,157.99001,-0.97,-0.61,2131600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":871,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":871},"2026-05-28",160.2,161.84,158.81,-2.55,-1.58,917300,{"date":1027,"open":1028,"high":1029,"low":994,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",161.83,163.10001,161.50999,0.81,0.5,710400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":545,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",158.71001,161.64,158.57001,160.7,2.22,747000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1008,"percent_change":785,"volume":1048,"transactions":9,"vwap":1047},"2026-05-22",157.46001,159.86,156.38,158.48,1261900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":516,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",157.62,158.32001,155.12,157.19,-0.78,695100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":785,"percent_change":258,"volume":1063,"transactions":9,"vwap":1062},"2026-05-20",157.73,159.89999,155.87,158.42,1292100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1013,"change":990,"percent_change":640,"volume":1069,"transactions":9,"vwap":1013},"2026-05-19",156.089996,157.83,154.12,788800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",155.97,157.31,154.53,156.77,1.32,0.85,651200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",154.48,156.89999,153.75999,155.45,1.84,1.2,859000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",156.039993,156.67999,149.14,153.61,-2.19,-1.41,1078600,{"date":1098,"open":1099,"high":1046,"low":1100,"close":1101,"change":1102,"percent_change":383,"volume":1103,"transactions":9,"vwap":1101},"2026-05-13",155.10001,153.67,155.8,1.37,792800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":882,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",154.45,155.33,151.49001,154.42999,-0.71,1124500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":874,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",156.41,157,153.95,155.53999,-1.15,774000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",153.22,156.99001,156.69,4.83,3.18,1054200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":838,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-07",152.94,153.69,151,151.86,0.41,1095000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",153.94,156.10001,149.75999,151.24001,-1.84,-1.2,1388200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",148.89999,153.5,143.89999,153.080002,13.37,9.57,1947900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",142.99001,143.2,136.13,139.71001,-7.52,-5.11,2577000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",148.59,149.5,146.74001,147.23,-0.66,-0.45,706600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",150.8,147.14,147.89,-0.9,-0.6,1287100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":485,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",147.38,149.070007,146.92,148.78999,0.96,1077600,{"date":1189,"open":1190,"high":1191,"low":1167,"close":1182,"change":702,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1182},"2026-04-28",149.12,149.2,-0.49,985500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":352,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",147.83,149.41,147.48,148.10001,0.37,931300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1094,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",148.94,149.36,146.86,147.56,-1.46,772400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":639,"volume":1217,"transactions":9,"vwap":1215},"2026-04-23",149.34,150.64,147.78,149.75,1.31,787100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-22",151.67999,151.92,148.42,148.44,-2.54,-1.68,760400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":382,"percent_change":226,"volume":1233,"transactions":9,"vwap":1232},"2026-04-21",149.59,151.78,148.58,150.98,1050600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",146.34,149.39,145,149.31,2.01,1.36,920800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":321,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-17",146.28999,148.28999,145.92999,147.3,0.2,1258900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",143.7,147.67,142.91,147.0099945,2.99,2.08,1324600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1016,"volume":1267,"transactions":9,"vwap":1265},"2026-04-15",144.23,145.11,143.44,144.020004,-0.89,823500,{"date":1269,"open":1270,"high":1263,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",143.52,142.42,144.91,1.03,0.72,925900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":785,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-13",143.53999,144.55,142.22,143.88,0.57,1077500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",144.83,146.28,142.75,143.059998,-1.77,-1.22,947000,{"date":1294,"open":1295,"high":1296,"low":1264,"close":1286,"change":566,"percent_change":1291,"volume":1297,"transactions":9,"vwap":1286},"2026-04-09",146.47,147.88,1357100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",144.99001,146.96001,143.71001,146.62,2.09,1.45,1102900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":855,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-07",145.53999,147.50999,144.32001,144.53,-0.65,1008300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",144.87,145.59,144.25999,145.47,-0.34,-0.23,657800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-02",143.58,147.25999,143.28999,145.81,1.5,1.04,788600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",142.64999,146.24001,142.33,144.31,1.08,0.75,917000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":846,"volume":1349,"transactions":9,"vwap":1347},"2026-03-31",143.21001,145.35001,141.91,143.23,1.75,1228300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":507,"percent_change":932,"volume":1356,"transactions":9,"vwap":1355},"2026-03-30",142.96001,143.69,141.029999,141.48,796900,{"date":1358,"open":1359,"high":1255,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",141.82001,140.67999,141.22,-1.44,-1.01,763900,{"date":1366,"open":1354,"high":1367,"low":1354,"close":1368,"change":760,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-26",144.42999,142.66,-0.36,721300,{"date":1372,"open":1373,"high":1311,"low":1374,"close":1375,"change":280,"percent_change":1077,"volume":1376,"transactions":9,"vwap":1375},"2026-03-25",143.050003,141.81,143.17999,949600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":983,"percent_change":94,"volume":1383,"transactions":9,"vwap":1382},"2026-03-24",141.53999,143.60001,140.95,141.97,1028000,{"date":1385,"open":1295,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",147.059998,140.39,140.53999,-5.81,-3.97,2116100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1266,"percent_change":1178,"volume":1398,"transactions":9,"vwap":1397},"2026-03-20",146.78999,147.39999,144.86,146.35001,1702200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",144.029999,148.50999,143.14,147.24001,2.62,1.81,1312700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":94,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",142.83,144.69,142.7,144.62,1.46,855100,{"date":1417,"open":1418,"high":1300,"low":1419,"close":1420,"change":1200,"percent_change":507,"volume":1421,"transactions":9,"vwap":1420},"2026-03-17",144.10001,141.64999,143.16,809300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-16",143.5,144.85001,142.71001,142.78999,0.24,0.17,931500,{"date":1432,"open":1433,"high":1238,"low":1434,"close":1435,"change":147,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",143.070007,141.60001,142.55,0.22,1176700,{"date":1439,"open":1440,"high":1149,"low":1441,"close":1442,"change":1443,"percent_change":107,"volume":1444,"transactions":9,"vwap":1442},"2026-03-12",139.36,138.59,142.23,1.42,1744000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",141.32001,142.2,139.75999,140.81,-0.56,-0.4,1301200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-10",144.98,145.13,141.0099945,141.37,-3.87,-2.66,1987500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-09",146.31,146.85001,142.17,145.24001,-1.62,-1.1,2174400,{"date":1473,"open":1401,"high":1474,"low":1475,"close":1206,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1206},"2026-03-06",146.88,143.31,0.14,0.1,1790000,{"date":1480,"open":1481,"high":1482,"low":1279,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-05",145.46001,146.98,146.72,-0.13,-0.09,1375000,{"date":1488,"open":1489,"high":1490,"low":1329,"close":1466,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1466},"2026-03-04",147.39,148.97,-1.19,-0.8,1018600,{"date":1495,"open":1496,"high":1497,"low":1426,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",142.81,148.52,148.039993,2.41,1.65,1611000,{"date":1503,"open":1238,"high":1504,"low":1505,"close":1506,"change":227,"percent_change":1134,"volume":1507,"transactions":9,"vwap":1506},"2026-03-02",147.87,144.12,145.63,1578000,{"date":1509,"open":1420,"high":1236,"low":1510,"close":1511,"change":975,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-27",140.14999,145.029999,0.21,2158200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1240,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",142.59,145.87,142.10001,144.72,2.85,1610700,{"date":1523,"open":1524,"high":1335,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",138.71001,138.33,141.87,3.04,2.19,2242800,{"date":1531,"open":1347,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-24",147.12,135.42,138.83,-10.8,-7.22,3193300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",154.72,155.32001,148.85001,149.63,-6.67,-4.27,1733700,{"date":1548,"open":1549,"high":1091,"low":1543,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",150.089996,156.3,5.6,3.72,2547100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":226,"percent_change":1340,"volume":1560,"transactions":9,"vwap":1559},"2026-02-19",148.45,151.080002,148.3,150.7,1153500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",147,149.66,146.75999,149.58,2.42,1.64,1601400,{"date":1571,"open":1287,"high":1558,"low":1287,"close":1572,"change":142,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-17",147.16,0.45,1284600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-13",140.52,147.85001,139.020004,146.5,5.94,4.23,3059400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",162.94,163.75,129.59,140.56,-21.33,-13.18,7156500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":932,"percent_change":933,"volume":1599,"transactions":9,"vwap":1598},"2026-02-11",162.83,164.66,161.87,161.89,1245700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":851,"change":1605,"percent_change":873,"volume":1606,"transactions":9,"vwap":851},"2026-02-10",163.64999,164.49001,161.55,-1.93,1228200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-09",165.36,166,163.089996,163.64,-1.4,-0.85,994900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":362,"percent_change":847,"volume":1622,"transactions":9,"vwap":1621},"2026-02-06",163.5,165.42999,163.25,165.039993,1683400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":835,"change":1628,"percent_change":426,"volume":1629,"transactions":9,"vwap":835},"2026-02-05",164.16,165.13,162.97,-1.14,1384500,{"date":1631,"open":852,"high":1632,"low":1633,"close":1634,"change":628,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-04",165.27,162.0099945,164.92,1.66,1829500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-03",163.89,167.19,161.19,162.22,-1.33,-0.81,1971300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":968,"volume":1652,"transactions":9,"vwap":1650},"2026-02-02",160.62,163.92,163.55,3.01,1327400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-30",159.81,161.3,159.029999,160.53999,-0.96,-0.59,2559000,{"date":1663,"open":1664,"high":1665,"low":906,"close":1666,"change":983,"percent_change":383,"volume":1667,"transactions":9,"vwap":1666},"2026-01-29",161.39999,163.53999,161.5,1359600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-28",157.84,161.17999,157.36,160.070007,1.69,1.07,1648200,{"date":1678,"open":1679,"high":844,"low":1680,"close":1681,"change":1682,"percent_change":761,"volume":1683,"transactions":9,"vwap":1681},"2026-01-27",158.88,157.41,158.38,-0.46,1241000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1322,"volume":1691,"transactions":9,"vwap":1689},"2026-01-26",159.59,160.21001,158.2,158.84,-0.37,857500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-23",160.23,160.55,158.67,159.21001,-1.59,-0.99,1127100,{"date":1702,"open":1620,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-22",164.11,160.64999,160.8,-1.71,-1.05,875900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-21",160.60001,163.19,160.17,162.50999,3.39,2.13,891200,{"date":1719,"open":1720,"high":1721,"low":1681,"close":1722,"change":1723,"percent_change":924,"volume":1724,"transactions":9,"vwap":1722},"2026-01-20",161.33,161.81,159.12,-3.29,1527900,{"date":1726,"open":1665,"high":1727,"low":1728,"close":1729,"change":999,"percent_change":404,"volume":1730,"transactions":9,"vwap":1729},"2026-01-16",164.28,162.17999,162.41,3831700,{"date":1732,"open":912,"high":1733,"low":1021,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-15",164.48,163.75999,1.54,0.95,1953200,{"date":1739,"open":1039,"high":1740,"low":1741,"close":1642,"change":1742,"percent_change":1736,"volume":1743,"transactions":9,"vwap":1642},"2026-01-14",162.45,159.66,1.53,1184500,{"date":1745,"open":1746,"high":1028,"low":1713,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-13",161.25999,160.69,-0.43,-0.27,965300,{"date":1752,"open":1753,"high":1664,"low":1754,"close":1755,"change":1756,"percent_change":545,"volume":1757,"transactions":9,"vwap":1755},"2026-01-12",158.23,157.5,161.12,2.23,1081900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":164,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",159.48,160.19,157.11,158.89,0.47,1394900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",156.13,158.91,155.94,158.14999,1.25,0.8,1200500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1082,"change":1178,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1082},"2026-01-07",156.92,157.13,154.28,-0.38,1440300,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1754,"change":193,"percent_change":1240,"volume":1786,"transactions":9,"vwap":1754},"2026-01-06",154.71001,157.89,1010200,{"date":1788,"open":1789,"high":1790,"low":1213,"close":1791,"change":1792,"percent_change":382,"volume":1793,"transactions":9,"vwap":1791},"2026-01-05",151.33,154.7,154.39999,2.54,1325100,{"date":1795,"open":1092,"high":1796,"low":1797,"close":1133,"change":1520,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1133},"2026-01-02",151.97,148.75999,1.91,845200,{"date":1801,"open":1802,"high":1803,"low":1490,"close":1804,"change":882,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-31",150.080002,150.59,149.0099945,-0.74,683100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":855,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-30",150.5,150.87,149.69,150.12,-0.62,666500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":873,"percent_change":1055,"volume":1821,"transactions":9,"vwap":1820},"2025-12-29",152.39999,152.66,150.89,151.059998,789400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":722,"percent_change":1573,"volume":1828,"transactions":9,"vwap":1827},"2025-12-26",151.25,152.42999,151.22,152.24001,459600,{"date":1830,"open":1141,"high":1831,"low":1819,"close":1832,"change":1485,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-24",152.11,151.56,-0.06,458000,{"date":1836,"open":1837,"high":1838,"low":1108,"close":1839,"change":1840,"percent_change":1177,"volume":1841,"transactions":9,"vwap":1839},"2025-12-23",153.020004,153.35001,151.64999,-1.37,915700,{"date":1843,"open":1844,"high":1845,"low":1832,"close":1837,"change":322,"percent_change":1477,"volume":1846,"transactions":9,"vwap":1837},"2025-12-22",152.52,153.47,1191900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":525,"percent_change":983,"volume":1853,"transactions":9,"vwap":1852},"2025-12-19",150,153.32001,149.92,152.87,3041100,{"date":1855,"open":1856,"high":1857,"low":1811,"close":1858,"change":393,"percent_change":465,"volume":1859,"transactions":9,"vwap":1858},"2025-12-18",150.92999,151.83,150.72,1393600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1215,"change":1322,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1215},"2025-12-17",149.46001,150.73,149,-0.15,1689200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1698,"percent_change":1707,"volume":1873,"transactions":9,"vwap":1872},"2025-12-16",151.84,154.25,149.53999,149.98,1041800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1484,"volume":1881,"transactions":9,"vwap":1879},"2025-12-15",151.88,155.039993,151.10001,151.57001,-0.19,1210600,{"date":1883,"open":1884,"high":1081,"low":1885,"close":1886,"change":1887,"percent_change":404,"volume":1888,"transactions":9,"vwap":1886},"2025-12-12",153.64999,151.17999,151.75999,-1.26,1316800,{"date":1890,"open":1132,"high":1891,"low":1229,"close":1837,"change":382,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1837},"2025-12-11",153.84,1.1,1370800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-10",148,151.37,147.36,151.35001,3.64,2.46,1770700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1321,"percent_change":1322,"volume":1909,"transactions":9,"vwap":1908},"2025-12-09",148.11,149.14999,147.62,147.71001,850000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":682,"volume":1917,"transactions":9,"vwap":1915},"2025-12-08",150.83,150.89999,147.60001,148.050003,-3.42,1492800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":393,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-05",150.3,151.67,149.24001,151.47,0.64,1599100,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1809,"change":1499,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1809},"2025-12-04",147.95,151.25999,1.63,1885800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":629,"percent_change":1892,"volume":1938,"transactions":9,"vwap":1937},"2025-12-03",146.55,148.66,145.57001,148.089996,1133800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":302,"volume":1946,"transactions":9,"vwap":1944},"2025-12-02",146.84,147.10001,144.92999,146.48,0.03,887600,{"date":1948,"open":1949,"high":1504,"low":1950,"close":1951,"change":1170,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-01",145.48,145.080002,146.45,-0.31,1177700,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1682,"percent_change":1952,"volume":1959,"transactions":9,"vwap":1958},"2025-11-28",147.5,146.66,146.89999,507900,{"date":1961,"open":1962,"high":1963,"low":1580,"close":1898,"change":216,"percent_change":1865,"volume":1964,"transactions":9,"vwap":1898},"2025-11-26",146.73,147.94,1318500,{"date":1966,"open":1967,"high":1968,"low":1238,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-25",145.020004,148.38,147.58,3.32,2.3,1379600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1319,"change":941,"percent_change":43,"volume":1978,"transactions":9,"vwap":1319},"2025-11-24",143.46001,146.27,142.87,2414900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1344,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1344},"2025-11-21",139.5,143.83,139.16,4.91,3.55,1691500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":803,"percent_change":1178,"volume":1993,"transactions":9,"vwap":1992},"2025-11-20",140.50999,141.080002,138.22,138.3,983700,{"date":1995,"open":1996,"high":1381,"low":1997,"close":1998,"change":1055,"percent_change":1451,"volume":1999,"transactions":9,"vwap":1998},"2025-11-19",140.42999,138.92,139.13,1138800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":248,"percent_change":949,"volume":2006,"transactions":9,"vwap":2005},"2025-11-18",141.59,143.020004,138.74001,139.91,1260900,{"date":2008,"open":2009,"high":1288,"low":2010,"close":1442,"change":794,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1442},"2025-11-17",140.46001,139.089996,2.75,2676800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":497,"percent_change":117,"volume":2019,"transactions":9,"vwap":2018},"2025-11-14",138.31,140.070007,137.3,138.42,1036500,{"date":2021,"open":1510,"high":1388,"low":2022,"close":2023,"change":2024,"percent_change":1698,"volume":2025,"transactions":9,"vwap":2023},"2025-11-13",137.53,138.44,-2.24,1451900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1360,"change":2031,"percent_change":742,"volume":2032,"transactions":9,"vwap":1360},"2025-11-12",140,142.089996,139,1.17,1608400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":535,"percent_change":1169,"volume":2039,"transactions":9,"vwap":2038},"2025-11-11",140.39999,140.62,137.73,139.50999,1309000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1651,"percent_change":1528,"volume":2046,"transactions":9,"vwap":2045},"2025-11-10",137.14,141.78999,136.88,140.44,2034500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":525,"volume":2054,"transactions":9,"vwap":2052},"2025-11-07",134.99001,137.48,134.16,137.42999,2.89,1673000,{"date":2056,"open":2057,"high":1991,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-06",138,133.96001,134.53999,-3.38,-2.45,2076400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1528,"percent_change":629,"volume":2069,"transactions":9,"vwap":2068},"2025-11-05",134.17,140.72,133.27,137.92,3413500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-04",129.89,136.17999,128.10001,135.73,13.27,10.84,4911700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":743,"volume":2086,"transactions":9,"vwap":2084},"2025-11-03",121.73,124.089996,120.94,122.46,0.56,2459600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1443,"volume":2094,"transactions":9,"vwap":2092},"2025-10-31",119.35,122.79,118.94,121.9,1.71,1580700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1405,"percent_change":1756,"volume":2101,"transactions":9,"vwap":2100},"2025-10-30",119.099998,121.7,118.58,120.19,1225400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":651,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-29",119.48,119.78,117.45,117.57,-1.53,873500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-28",120.33,121.27,119.21,119.4,-0.25,-0.21,881700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1085,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-27",118.73,119.77,117.69,119.65,1.56,932000,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":1169,"percent_change":1451,"volume":2132,"transactions":9,"vwap":2131},"2025-10-24",119.27,117.66,117.81,604400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-23",117.72,118.96,116.84,118.47,-0.14,-0.12,770200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-22",120.46,121.39,118.48,118.61,-2.42,-2,1032100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":58,"volume":2158,"transactions":9,"vwap":2156},"2025-10-21",120.27,121.92,120.17,121.029999,0.59,523800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":258,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-20",120.12,121.3,120.040001,120.44,0.43,633100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":382,"percent_change":485,"volume":2173,"transactions":9,"vwap":2172},"2025-10-17",118.14,120.25,117.97,119.92,755100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":72,"percent_change":847,"volume":2180,"transactions":9,"vwap":2179},"2025-10-16",118.99,119.49,116.87,118.25,882000,{"date":2182,"open":2183,"high":2169,"low":2184,"close":2185,"change":496,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-15",117.68,116.77,117.35,-0.03,1085000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":967,"volume":2195,"transactions":9,"vwap":2193},"2025-10-14",113.89,118.080002,113.17,117.39,3.42,1511300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":742,"percent_change":164,"volume":2202,"transactions":9,"vwap":2201},"2025-10-13",113.42,114.49,113.059998,113.97,920100,{"date":2204,"open":2205,"high":2206,"low":31,"close":2207,"change":2208,"percent_change":1461,"volume":2209,"transactions":9,"vwap":2207},"2025-10-10",116.25,117.23,113.13,-3.09,1707200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-09",119.85,120.35,116.080002,116.22,-4.53,-3.75,1456300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2108,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-08",122.11,122.3,119.44,120.75,-1.25,1385700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":816,"volume":2234,"transactions":9,"vwap":2232},"2025-10-07",123.68,124.15,122.080002,122.28,-1.39,814800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":322,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-06",123.27,124.050003,122.77,123.67,0.12,783100,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":743,"percent_change":1200,"volume":2248,"transactions":9,"vwap":2247},"2025-10-03",123.07,125.31,123.52,753800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1742,"percent_change":362,"volume":2255,"transactions":9,"vwap":2254},"2025-10-02",121.46,123.35,121.45,123.059998,725200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-01",122.35,122.72,121.12,121.53,-1.06,-0.86,1182800,{"date":2266,"open":2267,"high":2259,"low":2083,"close":2268,"change":2269,"percent_change":2139,"volume":2270,"transactions":9,"vwap":2268},"2025-09-30",122.25,122.59,-0.17,1502800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":486,"volume":2278,"transactions":9,"vwap":2276},"2025-09-29",122.56,123.14,120.78,122.76,0.92,1131200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1032,"volume":2286,"transactions":9,"vwap":2284},"2025-09-26",121.52,122.85,120.96,121.84,0.61,910200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":127,"percent_change":1512,"volume":2293,"transactions":9,"vwap":2292},"2025-09-25",120.63,121.55,120.21,121.23,818800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1865,"percent_change":2140,"volume":2300,"transactions":9,"vwap":2299},"2025-09-24",121,122.4,120.52,120.98,1151800,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1500,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-23",119.45,121.51,121.13,1.38,929700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2104,"change":2313,"percent_change":1451,"volume":2314,"transactions":9,"vwap":2104},"2025-09-22",120.15,120.4,118.84,-0.67,1374500,{"date":2316,"open":2317,"high":2245,"low":2318,"close":2310,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2310},"2025-09-19",122.089996,119.19,-3.9,-3.14,3417700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2238,"change":1177,"percent_change":702,"volume":2327,"transactions":9,"vwap":2238},"2025-09-18",125.14,125.98,122.88,1329800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":322,"percent_change":2241,"volume":2334,"transactions":9,"vwap":2333},"2025-09-17",124.9,127.16,124.080002,124.95,1121500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":838,"percent_change":1032,"volume":2341,"transactions":9,"vwap":2340},"2025-09-16",124.32,125.57,124.13,124.8,817200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":352,"volume":2349,"transactions":9,"vwap":2347},"2025-09-15",123.87,125.11,123.28,124.18,0.67,816200,{"date":2351,"open":2352,"high":2353,"low":2084,"close":2354,"change":576,"percent_change":436,"volume":2355,"transactions":9,"vwap":2354},"2025-09-12",122.78,124.029999,123.51,1058900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2252,"change":1240,"percent_change":1635,"volume":2361,"transactions":9,"vwap":2252},"2025-09-11",121.28,123.98,120.8,1056600,{"date":2363,"open":2364,"high":2365,"low":2122,"close":2366,"change":152,"percent_change":975,"volume":2367,"transactions":9,"vwap":2366},"2025-09-10",120.31,122.010002,121.34,1398000,{"date":2369,"open":2162,"high":2370,"low":2371,"close":2283,"change":2372,"percent_change":1813,"volume":2373,"transactions":9,"vwap":2283},"2025-09-09",121.74,120.5,-0.76,1010000,{"date":2375,"open":2376,"high":2377,"low":2122,"close":2378,"change":1031,"percent_change":2348,"volume":2379,"transactions":9,"vwap":2378},"2025-09-08",120.88,121.89,121.72,1750100,{"date":2381,"open":2154,"high":2382,"low":2383,"close":2384,"change":874,"percent_change":1178,"volume":2385,"transactions":9,"vwap":2384},"2025-09-05",123.13,120.48,120.91,1061600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":846,"percent_change":1273,"volume":2392,"transactions":9,"vwap":2391},"2025-09-04",120.86,121.71,119.38,121.64,755600,{"date":2394,"open":2395,"high":2253,"low":2396,"close":2311,"change":1170,"percent_change":1690,"volume":2397,"transactions":9,"vwap":2311},"2025-09-03",120.81,119.64,1161300,{"date":2399,"open":2390,"high":2376,"low":2400,"close":2401,"change":975,"percent_change":507,"volume":2402,"transactions":9,"vwap":2401},"2025-09-02",119.28,120.85,1342500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1805,"percent_change":1016,"volume":2409,"transactions":9,"vwap":2408},"2025-08-29",121.32,122.12,120.24,120.54,895900,{"date":2411,"open":2412,"high":2413,"low":2161,"close":2358,"change":1707,"percent_change":2263,"volume":2414,"transactions":9,"vwap":2358},"2025-08-28",122.39,122.5,811500,{"date":2416,"open":2292,"high":2417,"low":2418,"close":2419,"change":43,"percent_change":227,"volume":2420,"transactions":9,"vwap":2419},"2025-08-27",122.41,120.99,122.33,1231500,{"date":2422,"open":2310,"high":2365,"low":2423,"close":2424,"change":1772,"percent_change":1331,"volume":2425,"transactions":9,"vwap":2424},"2025-08-26",119.89,121.6,2373200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2213,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2213},"2025-08-25",119.72,120.45,119.010002,0.33,0.27,1028700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":629,"percent_change":1241,"volume":2440,"transactions":9,"vwap":2439},"2025-08-22",118.95,121.47,118.54,120.019997,1045300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":691,"percent_change":1805,"volume":2447,"transactions":9,"vwap":2446},"2025-08-21",118.49,119.36,118.15,118.41,859800,{"date":2449,"open":2450,"high":2451,"low":2400,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-20",121.019997,121.82,119.29,-2.11,-1.74,1375600,{"date":2457,"open":2458,"high":2267,"low":2459,"close":2460,"change":2461,"percent_change":526,"volume":2462,"transactions":9,"vwap":2460},"2025-08-19",120.7,120.22,121.4,1.39,814700,{"date":2464,"open":2390,"high":2371,"low":2465,"close":2466,"change":322,"percent_change":436,"volume":2467,"transactions":9,"vwap":2466},"2025-08-18",119.37,120.010002,645700,{"date":2469,"open":2172,"high":2470,"low":2471,"close":2472,"change":117,"percent_change":117,"volume":2473,"transactions":9,"vwap":2472},"2025-08-15",120.14,119.11,119.86,1171200,{"date":2475,"open":2437,"high":2437,"low":2476,"close":2477,"change":2478,"percent_change":414,"volume":2479,"transactions":9,"vwap":2477},"2025-08-14",119.83,119.87,-2.38,1186800,{"date":2481,"open":2083,"high":2297,"low":2482,"close":2267,"change":1742,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2267},"2025-08-13",120.49,1.27,1202100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-12",117.98,120.73,117.43,120.72,3.75,3.21,1180800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1865,"percent_change":1484,"volume":2500,"transactions":9,"vwap":2499},"2025-08-11",117.07,117.96,115.35,116.97,1314000,{"date":2502,"open":2146,"high":2503,"low":2499,"close":2504,"change":2505,"percent_change":1492,"volume":2506,"transactions":9,"vwap":2504},"2025-08-08",118.89,117.12,-0.95,884900,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":1169,"percent_change":1451,"volume":2512,"transactions":9,"vwap":2511},"2025-08-07",119.71,117.24,118.07,1123800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2121,"change":1567,"percent_change":1258,"volume":2518,"transactions":9,"vwap":2121},"2025-08-06",117.050003,119.26,115.62,1483900,{"date":2520,"open":2521,"high":2487,"low":2522,"close":2523,"change":856,"percent_change":536,"volume":2524,"transactions":9,"vwap":2523},"2025-08-05",115.23,113.87,116.31,2125900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-04",114.3,117.019997,114,116.89,2.24,1.95,1966600,{"date":2535,"open":2205,"high":2536,"low":2537,"close":2538,"change":1698,"percent_change":1840,"volume":2539,"transactions":9,"vwap":2538},"2025-08-01",116.27,113.25,114.65,1587500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-31",111.81,116.92,110.48,116.24,4.87,4.37,2368900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2208,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-30",114.099998,114.25,110.56,111.37,-2.7,1531800,{"date":2558,"open":2521,"high":2559,"low":2560,"close":2561,"change":1177,"percent_change":1055,"volume":2562,"transactions":9,"vwap":2561},"2025-07-29",115.61,113.53,114.46,1501300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1118,"volume":2570,"transactions":9,"vwap":2568},"2025-07-28",115.99,116.61,115.059998,115.36,-1.34,1013800,{"date":2572,"open":2573,"high":2123,"low":2574,"close":2575,"change":2139,"percent_change":2140,"volume":2576,"transactions":9,"vwap":2575},"2025-07-25",117.64,116.26,116.7,912500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2137,"change":485,"percent_change":464,"volume":2582,"transactions":9,"vwap":2137},"2025-07-24",115.31,116.91,115.029999,1059800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1892,"percent_change":1186,"volume":2589,"transactions":9,"vwap":2588},"2025-07-23",115.22,116.35,114.78,115.43,803400,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-22",112.64,114.84,114.33,1.79,1.59,923800,{"date":2599,"open":2600,"high":2198,"low":2601,"close":2602,"change":2603,"percent_change":137,"volume":2604,"transactions":9,"vwap":2602},"2025-07-21",111.98,111.56,112.54,0.87,1382600,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-18",114.39,110.94,111.67,-2.25,-1.98,1809900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":639,"volume":2620,"transactions":9,"vwap":2618},"2025-07-17",113.040001,114.55,112.94,113.92,0.99,1121400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1452,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-16",113.63,114.019997,112.019997,112.93,-0.35,1172700,{"date":2630,"open":2585,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1362,"volume":2635,"transactions":9,"vwap":2633},"2025-07-15",115.59,113.29,113.33,-1.65,970900,{"date":2637,"open":2638,"high":2639,"low":2529,"close":2640,"change":1055,"percent_change":2313,"volume":2641,"transactions":9,"vwap":2640},"2025-07-14",115.44,115.66,114.98,1084300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-11",117.63,117.92,115.37,115.76,-3.49,-2.93,1486600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1674,"volume":2658,"transactions":9,"vwap":2656},"2025-07-10",117.86,121.69,117.38,119.25,1.98,1196000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":496,"volume":2666,"transactions":9,"vwap":2664},"2025-07-09",117.5,118.19,116.83,117.27,-0.05,1141100,{"date":2668,"open":2536,"high":2191,"low":2669,"close":2670,"change":2671,"percent_change":2619,"volume":1323,"transactions":9,"vwap":2670},"2025-07-08",116,117.32,1.15,{"date":2673,"open":2674,"high":2121,"low":2675,"close":2676,"change":2677,"percent_change":205,"volume":2678,"transactions":9,"vwap":2676},"2025-07-07",118.34,115.88,116.17,-2.21,825500,{"date":2680,"open":2177,"high":2681,"low":2191,"close":2682,"change":426,"percent_change":856,"volume":2683,"transactions":9,"vwap":2682},"2025-07-03",119.84,118.38,616700,{"date":2685,"open":2686,"high":2687,"low":2489,"close":2688,"change":2689,"percent_change":2277,"volume":2690,"transactions":9,"vwap":2688},"2025-07-02",118.39,119.42,119.07,1.09,923600,{"date":2692,"open":2693,"high":2428,"low":2694,"close":2487,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2487},"2025-07-01",113.84,113.65,3.73,3.26,1210200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2552,"change":1805,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2552},"2025-06-30",114.96,115.089996,112.9,-0.64,1208200,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2461,"percent_change":464,"volume":2710,"transactions":9,"vwap":2709},"2025-06-27",114.23,115.96,114.99,1967300,{"date":2712,"open":31,"high":2713,"low":2714,"close":2715,"change":1076,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-26",113.77,111.93,113.6,1.18,1057700,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2634,"volume":2725,"transactions":9,"vwap":2723},"2025-06-25",113.68,113.93,111.9,112.28,-1.88,978200,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":1322,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-24",115.010002,113.69,114.16,-0.2,919600,{"date":2734,"open":2693,"high":2561,"low":2735,"close":2607,"change":486,"percent_change":2348,"volume":2736,"transactions":9,"vwap":2607},"2025-06-23",112.74,909600,{"date":2738,"open":2623,"high":2739,"low":2617,"close":2623,"change":2740,"percent_change":58,"volume":2741,"transactions":9,"vwap":2623},"2025-06-20",114.45,0.55,2809600,{"date":2743,"open":2529,"high":2744,"low":2745,"close":2746,"change":874,"percent_change":2703,"volume":2747,"transactions":9,"vwap":2746},"2025-06-18",114.6,113,113.080002,1003900,{"date":2749,"open":2551,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":711,"volume":2754,"transactions":9,"vwap":2752},"2025-06-17",115.12,113.23,113.81,-1.3,1092100,{"date":2756,"open":2757,"high":2588,"low":2758,"close":2759,"change":1077,"percent_change":164,"volume":2635,"transactions":9,"vwap":2759},"2025-06-16",115.13,114.13,115.11,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-13",113.79,115.48,113.36,114.26,-0.32,-0.28,1416200,{"date":2770,"open":2552,"high":2538,"low":2771,"close":2772,"change":436,"percent_change":933,"volume":2773,"transactions":9,"vwap":2772},"2025-06-12",113.21,114.58,755900,{"date":2775,"open":2585,"high":2585,"low":2752,"close":2739,"change":2776,"percent_change":215,"volume":2777,"transactions":9,"vwap":2739},"2025-06-11",-0.48,1367100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2093,"volume":2785,"transactions":9,"vwap":2783},"2025-06-10",113.64,115.14,112.76,114.93,1.93,884800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2745,"change":1924,"percent_change":1282,"volume":2791,"transactions":9,"vwap":2745},"2025-06-09",112.99,113.56,112.17,973700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":280,"percent_change":2689,"volume":2798,"transactions":9,"vwap":2797},"2025-06-06",112.18,112.77,111.42,112.36,1030000,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":215,"percent_change":1780,"volume":2805,"transactions":9,"vwap":2804},"2025-06-05",111.82,111.83,110.83,111.15,941600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1880,"percent_change":2269,"volume":2812,"transactions":9,"vwap":2811},"2025-06-04",112.029999,112.58,111.16,111.57,738200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2740,"percent_change":58,"volume":2819,"transactions":9,"vwap":2818},"2025-06-03",110.72,112.19,110.080002,111.76,859900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":999,"volume":2827,"transactions":9,"vwap":2825},"2025-06-02",111.5,111.58,109.9,111.21,-1.52,1446100,{"date":2829,"open":2633,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2776,"volume":2834,"transactions":9,"vwap":2832},"2025-05-30",113.74,112.2,112.73,-0.54,2573300,{"date":2836,"open":2617,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":94,"volume":2841,"transactions":9,"vwap":2839},"2025-05-29",113.46,112.099998,113.27,1.14,1565500,{"date":2843,"open":2707,"high":2561,"low":2844,"close":2845,"change":2846,"percent_change":2724,"volume":2847,"transactions":9,"vwap":2845},"2025-05-28",112.010002,112.13,-2.15,1438300,{"date":2849,"open":2789,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":17,"volume":2854,"transactions":9,"vwap":2852},"2025-05-27",114.9,112.7,114.28,1.82,1519500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":516,"percent_change":78,"volume":1306,"transactions":9,"vwap":2860},"2025-05-23",111.33,113.22,110.82,112.46,{"date":2862,"open":2863,"high":2852,"low":2723,"close":2729,"change":1436,"percent_change":976,"volume":2864,"transactions":9,"vwap":2729},"2025-05-22",113.07,1396700,{"date":2866,"open":2701,"high":2867,"low":2868,"close":2869,"change":2649,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-21",115.55,113.3,113.47,-2.52,1389000,{"date":2873,"open":2169,"high":2874,"low":2875,"close":2876,"change":2454,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-20",118.43,115.94,116.4,-1.47,1170500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2169,"change":1880,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2169},"2025-05-19",117.080002,118.33,117.010002,-0.16,1149400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2882,"change":2891,"percent_change":958,"volume":2892,"transactions":9,"vwap":2882},"2025-05-16",115.71,118.44,115.47,3.33,3300500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":43,"percent_change":1924,"volume":2899,"transactions":9,"vwap":2898},"2025-05-15",114.11,115.080002,113.55,115,936600,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1177,"volume":2906,"transactions":9,"vwap":2904},"2025-05-14",114.8,113.54,114.27,-1.04,1237800,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2579,"change":2911,"percent_change":1169,"volume":2912,"transactions":9,"vwap":2579},"2025-05-13",116.86,114.86,-0.77,1230700,{"date":2914,"open":2915,"high":2184,"low":2633,"close":2214,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2214},"2025-05-12",113.37,6.98,6.4,1809300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1628,"percent_change":415,"volume":2925,"transactions":9,"vwap":2924},"2025-05-09",110.29,110.62,108.4,109.099998,916000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1258,"volume":2933,"transactions":9,"vwap":2931},"2025-05-08",109.32,111.25,108.36,110.24,2.25,1409300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1406,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-07",107.18,110,106.22,107.99,1.7,3163200,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-06",106.96,109.17,106,106.18,-5.59,-5,2507400,{"date":2952,"open":2823,"high":2953,"low":2954,"close":2955,"change":404,"percent_change":874,"volume":2956,"transactions":9,"vwap":2955},"2025-05-05",112.51,110.53,111.77,1146700,{"date":2958,"open":2810,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":768,"volume":2963,"transactions":9,"vwap":2961},"2025-05-02",113.5,110.79,112.59,2.98,987500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":1749,"volume":2971,"transactions":9,"vwap":2969},"2025-05-01",110.029999,111.18,109.040001,109.61,-0.3,1108600,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":769,"percent_change":983,"volume":2978,"transactions":9,"vwap":2977},"2025-04-30",108.029999,110.11,106.91,109.91,1324000,{"date":2980,"open":2974,"high":2981,"low":2982,"close":2930,"change":2983,"percent_change":2970,"volume":2984,"transactions":9,"vwap":2930},"2025-04-29",108.99,107.62,-0.33,1125500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":933,"percent_change":1477,"volume":2991,"transactions":9,"vwap":2990},"2025-04-28",108.98,110.19,107.73,108.69,1143100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":998,"volume":2999,"transactions":9,"vwap":2997},"2025-04-25",110.099998,110.81,107.57,108.58,-2.4,1327000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-04-24",107.14,111.4,106.99,110.98,3.89,3.63,1617800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":497,"percent_change":497,"volume":3015,"transactions":9,"vwap":3014},"2025-04-23",109.11,110.35,106.36,107.089996,1505100,{"date":185,"open":3017,"high":3018,"low":181,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},105.59,107.29,107.11,1.52,1.44,1134000]