[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCNCN":3,"homepage-market-summary":33,"stock-historical-FCNCN":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FCNCN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"First Citizens BancShares, Inc. Depositary Shares, each representing a 1\u002F40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock, Series E","Nasdaq",null,"Common Stock","First Citizens is a US regional bank with total assets of around $237 billion as of June 30, 2026. Headquartered in Raleigh, North Carolina, First Citizens' largest markets are North Carolina, South Carolina, and California. The bank has a track record of acquiring troubled banks from the FDIC, such as Silicon Valley Bridge Bank in 2023, which doubled its asset base. First Citizens offers products and services across retail, commercial, wealth management, and railcar leasing. In 2025, First Citizens derived over 95% of its earnings from banking and less than 5% from railcar leasing.","18,141",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},7.086,1.656,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},23.37,23.27,23.7461,23.67,-0.3,-1.27,10728,158,23.4488,25.64,22.52,89994.37246309523,27.2,168,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":32,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":182},1000,{"period_high":28,"period_low":29,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},89994,15119054.5738,-5.65,"2026-02-03",[183,184,193,202,212,223,234,244,254,263,273,284,292,301,310,320,330,338,346,357,366,377,386,393,401,411,421,430,440,449,457,465,473,484,491,498,507,515,521,528,534,543,549,554,560,566,574,580,587,594,600,606,614,623,630,635,642,648,654,660,665,669,673,678,682,688,693,699,704,708,713,716,719,722,727,732,737,742,747,751,755,758,762,765,772,775,782,787,793,796,799,803,807,810,813,817,820,823,827,831,834,837,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,899,901,904,908,911,914,919,924,931,936,942,946,950,955,962,969,972,978,982,985,988,991,994,997,1000,1003,1006,1009,1013,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1066,1071],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":185,"open":186,"high":187,"low":29,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.05,23.76,0.68,2.96,63454,490,23.0721,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.47,22.99,-0.38,-1.63,123271,871,23.1485,{"date":203,"open":204,"high":205,"low":206,"close":19,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.49,23.5,22.9978,-0.0266,-0.11,28176,239,23.3285,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.18,23.5399,23.1701,23.3966,0.2027,0.87,40963,236,23.341,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",23.41,23.485,22.94,23.1939,-0.0661,-0.28,45583,292,23.2369,{"date":235,"open":225,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",23.87,23.02,23.26,-0.03,-0.13,31241,243,23.2432,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",23.8,23.28,23.29,-0.58,-2.43,19239.309,200,23.5713,{"date":255,"open":256,"high":256,"low":257,"close":236,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",24.08,23.57,-0.18,-0.75,134721.251,195,23.8833,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":55,"vwap":272},"2026-09-21",23.81,24.15,23.68,24.05,0.17,0.71,31332.846,24.0355,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.65,24.07,23.5001,23.88,0.21,0.89,41770,251,23.7713,{"date":285,"open":257,"high":286,"low":204,"close":22,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",23.85,0.14,0.59,34323,248,23.6223,{"date":293,"open":294,"high":295,"low":296,"close":294,"change":297,"percent_change":269,"volume":298,"transactions":299,"vwap":300},"2026-09-16",23.53,23.9334,23.45,0.04,19750,217,23.6058,{"date":302,"open":303,"high":303,"low":304,"close":204,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",24.24,23.4,-0.61,-2.53,131996.239,762,23.5037,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":55,"vwap":319},"2026-09-14",24.16,24.1937,24.01,24.1,-0.04,-0.17,12340,24.0925,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.51,24.13,24.14,-0.24,-0.98,20028.2976,198,24.1736,{"date":331,"open":324,"high":332,"low":324,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",24.38,0.24,0.99,22758,418,24.2392,{"date":339,"open":340,"high":340,"low":324,"close":324,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",24.75,-0.5644,-2.28,30291,311,24.3547,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.7,24.87,24.64,24.7044,-0.1256,-0.51,17854.2976,144,24.6935,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":208,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",24.63,24.9,24.83,-0.44,30596,428,24.8366,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",24.85,24.95,24.67,24.94,0.02,0.08,18515.213,152,24.8775,{"date":378,"open":379,"high":379,"low":359,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",25.04,24.92,0.05,0.2,32756.04,149,24.916,{"date":387,"open":368,"high":388,"low":389,"close":349,"change":372,"percent_change":373,"volume":390,"transactions":391,"vwap":392},"2026-09-01",24.96,24.615,8245.256,139,24.7962,{"date":394,"open":348,"high":371,"low":395,"close":368,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",24.6,-0.25,-1,30801,531,24.8129,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",25.09,25.15,24.995,25.1,0,7675,163,25.0725,{"date":412,"open":413,"high":414,"low":415,"close":406,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",25.08,25.2181,24.98,0.12,0.48,5439,225,25.0626,{"date":422,"open":360,"high":423,"low":424,"close":415,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",25.1799,24.82,0.135,0.54,10877.6786,186,24.9921,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":197,"volume":437,"transactions":438,"vwap":439},"2026-08-25",24.88,25.01,24.79,24.845,-0.095,24326,647,24.8672,{"date":441,"open":69,"high":442,"low":443,"close":371,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",25.03,24.8758,-0.0505,-0.2,8319,256,24.9746,{"date":450,"open":369,"high":69,"low":451,"close":452,"change":453,"percent_change":316,"volume":454,"transactions":455,"vwap":456},"2026-08-21",24.921,24.9905,-0.0095,5317,150,24.9739,{"date":458,"open":459,"high":459,"low":460,"close":69,"change":316,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",25.05,24.78,-0.16,15731,370,24.9463,{"date":466,"open":371,"high":467,"low":468,"close":379,"change":333,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",25.115,24.8194,0.97,15319,237,24.9123,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",24.89,25.0052,24.71,24.8,-0.09,-0.36,30232,524,24.8113,{"date":485,"open":486,"high":486,"low":432,"close":475,"change":445,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",25.155,-0.8,20667.2976,307,24.9812,{"date":492,"open":459,"high":493,"low":459,"close":403,"change":494,"percent_change":279,"volume":495,"transactions":496,"vwap":497},"2026-08-14",25.25,0.0522,7726,499,25.071,{"date":499,"open":500,"high":501,"low":69,"close":502,"change":503,"percent_change":317,"volume":504,"transactions":505,"vwap":506},"2026-08-13",25.0001,25.125,25.0378,-0.0422,11055.389,270,25.053,{"date":508,"open":509,"high":510,"low":511,"close":413,"change":373,"percent_change":145,"volume":512,"transactions":513,"vwap":514},"2026-08-12",25.07,25.12,24.985,10984,224,25.0162,{"date":516,"open":510,"high":510,"low":369,"close":69,"change":517,"percent_change":518,"volume":519,"transactions":455,"vwap":520},"2026-08-11",-0.02,-0.08,20151,24.9902,{"date":522,"open":523,"high":523,"low":69,"close":524,"change":407,"percent_change":407,"volume":525,"transactions":526,"vwap":527},"2026-08-10",25.22,25.02,7172,479,25.0443,{"date":529,"open":413,"high":413,"low":371,"close":524,"change":530,"percent_change":416,"volume":531,"transactions":532,"vwap":533},"2026-08-07",0.03,6163,181,25.0068,{"date":535,"open":459,"high":536,"low":424,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",25.0799,24.99,0.07,0.28,25559,331,24.934,{"date":544,"open":478,"high":545,"low":478,"close":380,"change":416,"percent_change":417,"volume":546,"transactions":547,"vwap":548},"2026-08-05",25.185,16743.348,333,24.9289,{"date":550,"open":371,"high":69,"low":478,"close":478,"change":316,"percent_change":461,"volume":551,"transactions":552,"vwap":553},"2026-08-04",10899,187,24.8845,{"date":555,"open":369,"high":369,"low":424,"close":556,"change":372,"percent_change":373,"volume":557,"transactions":558,"vwap":559},"2026-08-03",24.84,13295,178,24.8772,{"date":561,"open":380,"high":415,"low":424,"close":424,"change":258,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",-0.72,51110.0886,569,24.893,{"date":567,"open":568,"high":69,"low":475,"close":69,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",24.895,0.13,0.52,18859,265,24.9602,{"date":575,"open":405,"high":405,"low":349,"close":349,"change":240,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",-0.52,28667.6976,327,24.9122,{"date":581,"open":509,"high":509,"low":582,"close":69,"change":583,"percent_change":584,"volume":585,"transactions":328,"vwap":586},"2026-07-28",24.93,-0.035,-0.14,13559.2976,24.9775,{"date":588,"open":509,"high":509,"low":589,"close":590,"change":425,"percent_change":426,"volume":591,"transactions":592,"vwap":593},"2026-07-27",24.8956,25.035,7778.1656,210,25.0034,{"date":595,"open":442,"high":509,"low":360,"close":360,"change":596,"percent_change":325,"volume":597,"transactions":598,"vwap":599},"2026-07-24",-0.06,12560.04,220,24.9997,{"date":601,"open":524,"high":406,"low":388,"close":388,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":537},"2026-07-23",-0.15,-0.6,11958,294,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":583,"percent_change":584,"volume":611,"transactions":612,"vwap":613},"2026-07-22",25.06,25.14,25.11,11560,259,25.1272,{"date":615,"open":616,"high":617,"low":406,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":613},"2026-07-21",25.16,25.18,25.145,0.055,0.22,7208.822,194,{"date":624,"open":493,"high":625,"low":403,"close":403,"change":461,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",25.318,-0.63,32009,684,25.1826,{"date":631,"open":632,"high":633,"low":617,"close":493,"change":517,"percent_change":518,"volume":634,"transactions":9,"vwap":493},"2026-07-17",25.27,25.33,131200,{"date":636,"open":637,"high":638,"low":639,"close":632,"change":479,"percent_change":640,"volume":641,"transactions":9,"vwap":632},"2026-07-16",25.38,25.4,25.26,-0.35,47200,{"date":643,"open":644,"high":645,"low":633,"close":646,"change":372,"percent_change":373,"volume":647,"transactions":9,"vwap":646},"2026-07-15",25.37,25.41,25.36,30500,{"date":649,"open":633,"high":650,"low":651,"close":652,"change":372,"percent_change":373,"volume":653,"transactions":9,"vwap":652},"2026-07-14",25.44,25.31,25.34,12100,{"date":655,"open":637,"high":637,"low":656,"close":657,"change":658,"percent_change":230,"volume":659,"transactions":9,"vwap":657},"2026-07-13",25.2,25.32,-0.07,14600,{"date":661,"open":638,"high":638,"low":646,"close":662,"change":663,"percent_change":297,"volume":664,"transactions":9,"vwap":662},"2026-07-10",25.39,0.01,4600,{"date":666,"open":667,"high":667,"low":646,"close":637,"change":517,"percent_change":518,"volume":668,"transactions":9,"vwap":637},"2026-07-09",25.46,21000,{"date":670,"open":671,"high":671,"low":651,"close":638,"change":115,"percent_change":316,"volume":672,"transactions":9,"vwap":638},"2026-07-08",25.47,41600,{"date":674,"open":675,"high":676,"low":638,"close":645,"change":596,"percent_change":325,"volume":677,"transactions":9,"vwap":645},"2026-07-07",25.45,25.52,20200,{"date":679,"open":680,"high":680,"low":645,"close":671,"change":316,"percent_change":461,"volume":681,"transactions":9,"vwap":671},"2026-07-06",25.55,32600,{"date":683,"open":680,"high":684,"low":671,"close":685,"change":239,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-02",25.58,25.51,-0.12,16800,{"date":689,"open":644,"high":28,"low":690,"close":691,"change":115,"percent_change":316,"volume":692,"transactions":9,"vwap":691},"2026-07-01",25.24,25.54,36300,{"date":694,"open":617,"high":695,"low":617,"close":680,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":680},"2026-06-30",25.6,0.23,0.91,687000,{"date":700,"open":406,"high":701,"low":413,"close":657,"change":696,"percent_change":702,"volume":703,"transactions":9,"vwap":657},"2026-06-29",25.35,0.92,105000,{"date":705,"open":69,"high":609,"low":371,"close":403,"change":706,"percent_change":130,"volume":707,"transactions":9,"vwap":403},"2026-06-26",0.1,42900,{"date":709,"open":509,"high":403,"low":380,"close":537,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":537},"2026-06-25",-0.1,-0.4,35500,{"date":714,"open":509,"high":610,"low":524,"close":403,"change":530,"percent_change":416,"volume":715,"transactions":9,"vwap":403},"2026-06-24",27900,{"date":717,"open":404,"high":404,"low":69,"close":718,"change":596,"percent_change":325,"volume":681,"transactions":9,"vwap":718},"2026-06-23",25.059999,{"date":720,"open":609,"high":617,"low":406,"close":510,"change":596,"percent_change":325,"volume":721,"transactions":9,"vwap":510},"2026-06-22",27500,{"date":723,"open":524,"high":724,"low":524,"close":617,"change":287,"percent_change":725,"volume":726,"transactions":9,"vwap":617},"2026-06-18",25.19,0.56,35900,{"date":728,"open":729,"high":406,"low":524,"close":730,"change":115,"percent_change":316,"volume":731,"transactions":9,"vwap":730},"2026-06-17",25.049999,25.040001,20300,{"date":733,"open":371,"high":413,"low":734,"close":729,"change":382,"percent_change":735,"volume":736,"transactions":9,"vwap":729},"2026-06-16",24.91,0.8,25700,{"date":738,"open":69,"high":69,"low":739,"close":368,"change":287,"percent_change":740,"volume":741,"transactions":9,"vwap":368},"2026-06-15",24.81,0.57,19400,{"date":743,"open":371,"high":744,"low":370,"close":477,"change":325,"percent_change":745,"volume":746,"transactions":9,"vwap":477},"2026-06-12",24.97,-0.96,14000,{"date":748,"open":380,"high":69,"low":749,"close":369,"change":530,"percent_change":416,"volume":750,"transactions":9,"vwap":369},"2026-06-11",24.65,57300,{"date":752,"open":729,"high":729,"low":360,"close":380,"change":518,"percent_change":753,"volume":754,"transactions":9,"vwap":380},"2026-06-10",-0.32,163200,{"date":756,"open":729,"high":729,"low":369,"close":69,"change":239,"percent_change":686,"volume":757,"transactions":9,"vwap":69},"2026-06-09",11500,{"date":759,"open":718,"high":718,"low":388,"close":760,"change":115,"percent_change":316,"volume":761,"transactions":9,"vwap":760},"2026-06-08",25.030001,13500,{"date":763,"open":510,"high":510,"low":734,"close":730,"change":518,"percent_change":753,"volume":764,"transactions":9,"vwap":730},"2026-06-05",21800,{"date":766,"open":767,"high":768,"low":767,"close":510,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":510},"2026-06-04",24.86,25.17,0.27,1.09,42700,{"date":773,"open":424,"high":368,"low":434,"close":368,"change":372,"percent_change":373,"volume":774,"transactions":9,"vwap":368},"2026-06-03",16000,{"date":776,"open":777,"high":361,"low":778,"close":361,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":361},"2026-06-02",24.68,24.66,0.15,0.61,35100,{"date":783,"open":784,"high":739,"low":784,"close":777,"change":696,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-06-01",24.45,0.94,19500,{"date":788,"open":789,"high":350,"low":784,"close":784,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-05-29",24.58,-0.67,-2.67,34400,{"date":794,"open":616,"high":616,"low":413,"close":510,"change":373,"percent_change":145,"volume":795,"transactions":9,"vwap":510},"2026-05-28",47300,{"date":797,"open":616,"high":616,"low":730,"close":730,"change":658,"percent_change":230,"volume":798,"transactions":9,"vwap":730},"2026-05-27",38200,{"date":800,"open":801,"high":493,"low":610,"close":610,"change":517,"percent_change":518,"volume":802,"transactions":9,"vwap":610},"2026-05-26",25.13,33200,{"date":804,"open":413,"high":656,"low":509,"close":801,"change":297,"percent_change":805,"volume":806,"transactions":9,"vwap":801},"2026-05-22",0.16,21600,{"date":808,"open":609,"high":609,"low":524,"close":403,"change":407,"percent_change":407,"volume":809,"transactions":9,"vwap":403},"2026-05-21",14900,{"date":811,"open":413,"high":404,"low":433,"close":403,"change":517,"percent_change":518,"volume":812,"transactions":9,"vwap":403},"2026-05-20",28000,{"date":814,"open":724,"high":724,"low":433,"close":610,"change":815,"percent_change":445,"volume":816,"transactions":9,"vwap":610},"2026-05-19",-0.05,12800,{"date":818,"open":616,"high":656,"low":510,"close":616,"change":479,"percent_change":480,"volume":819,"transactions":9,"vwap":616},"2026-05-18",32000,{"date":821,"open":724,"high":652,"low":404,"close":493,"change":596,"percent_change":325,"volume":822,"transactions":9,"vwap":493},"2026-05-15",8600,{"date":824,"open":825,"high":657,"low":493,"close":651,"change":297,"percent_change":805,"volume":826,"transactions":9,"vwap":651},"2026-05-14",25.3,24400,{"date":828,"open":724,"high":829,"low":616,"close":632,"change":372,"percent_change":373,"volume":830,"transactions":9,"vwap":632},"2026-05-13",25.29,23800,{"date":832,"open":829,"high":651,"low":616,"close":493,"change":316,"percent_change":461,"volume":833,"transactions":9,"vwap":493},"2026-05-12",44500,{"date":835,"open":646,"high":646,"low":836,"close":829,"change":596,"percent_change":325,"volume":764,"transactions":9,"vwap":829},"2026-05-11",25.21,{"date":838,"open":701,"high":701,"low":839,"close":701,"change":663,"percent_change":297,"volume":840,"transactions":9,"vwap":701},"2026-05-08",25.28,8900,{"date":842,"open":843,"high":652,"low":843,"close":652,"change":297,"percent_change":805,"volume":812,"transactions":9,"vwap":652},"2026-05-07",25.23,{"date":845,"open":632,"high":825,"low":768,"close":825,"change":373,"percent_change":145,"volume":846,"transactions":9,"vwap":825},"2026-05-06",25200,{"date":848,"open":656,"high":639,"low":404,"close":523,"change":372,"percent_change":373,"volume":849,"transactions":9,"vwap":523},"2026-05-05",41100,{"date":851,"open":656,"high":843,"low":801,"close":656,"change":407,"percent_change":407,"volume":852,"transactions":9,"vwap":656},"2026-05-04",32500,{"date":854,"open":801,"high":656,"low":760,"close":656,"change":663,"percent_change":297,"volume":855,"transactions":9,"vwap":656},"2026-05-01",17800,{"date":857,"open":768,"high":724,"low":406,"close":724,"change":287,"percent_change":725,"volume":858,"transactions":9,"vwap":724},"2026-04-30",34900,{"date":860,"open":510,"high":404,"low":433,"close":729,"change":596,"percent_change":325,"volume":861,"transactions":9,"vwap":729},"2026-04-29",22300,{"date":863,"open":617,"high":617,"low":406,"close":610,"change":115,"percent_change":316,"volume":864,"transactions":9,"vwap":610},"2026-04-28",29200,{"date":866,"open":609,"high":609,"low":610,"close":510,"change":517,"percent_change":518,"volume":867,"transactions":9,"vwap":510},"2026-04-27",20400,{"date":869,"open":768,"high":768,"low":413,"close":609,"change":239,"percent_change":686,"volume":870,"transactions":9,"vwap":609},"2026-04-24",22700,{"date":872,"open":616,"high":768,"low":406,"close":768,"change":538,"percent_change":539,"volume":873,"transactions":9,"vwap":768},"2026-04-23",55200,{"date":875,"open":404,"high":404,"low":730,"close":406,"change":538,"percent_change":539,"volume":876,"transactions":9,"vwap":406},"2026-04-22",42200,{"date":878,"open":523,"high":523,"low":433,"close":760,"change":240,"percent_change":576,"volume":879,"transactions":9,"vwap":760},"2026-04-21",19000,{"date":881,"open":656,"high":690,"low":610,"close":616,"change":110,"percent_change":333,"volume":882,"transactions":9,"vwap":616},"2026-04-20",16200,{"date":884,"open":652,"high":652,"low":729,"close":406,"change":239,"percent_change":686,"volume":885,"transactions":9,"vwap":406},"2026-04-17",47000,{"date":887,"open":493,"high":493,"low":801,"close":801,"change":115,"percent_change":316,"volume":888,"transactions":9,"vwap":801},"2026-04-16",29400,{"date":890,"open":836,"high":639,"low":610,"close":609,"change":530,"percent_change":416,"volume":891,"transactions":9,"vwap":609},"2026-04-15",36700,{"date":893,"open":836,"high":523,"low":524,"close":610,"change":530,"percent_change":416,"volume":894,"transactions":9,"vwap":610},"2026-04-14",81000,{"date":896,"open":730,"high":617,"low":415,"close":413,"change":897,"percent_change":898,"volume":647,"transactions":9,"vwap":413},"2026-04-13",0.09,0.36,{"date":900,"open":609,"high":616,"low":537,"close":537,"change":518,"percent_change":753,"volume":833,"transactions":9,"vwap":537},"2026-04-10",{"date":902,"open":801,"high":801,"low":730,"close":509,"change":239,"percent_change":686,"volume":903,"transactions":9,"vwap":509},"2026-04-09",100500,{"date":905,"open":616,"high":768,"low":744,"close":406,"change":805,"percent_change":906,"volume":907,"transactions":9,"vwap":406},"2026-04-08",0.64,47800,{"date":909,"open":767,"high":369,"low":767,"close":371,"change":372,"percent_change":373,"volume":910,"transactions":9,"vwap":371},"2026-04-07",17400,{"date":912,"open":360,"high":582,"low":478,"close":380,"change":297,"percent_change":805,"volume":913,"transactions":9,"vwap":380},"2026-04-06",23500,{"date":915,"open":749,"high":360,"low":916,"close":432,"change":269,"percent_change":917,"volume":918,"transactions":9,"vwap":432},"2026-04-02",24.56,0.69,11400,{"date":920,"open":359,"high":921,"low":922,"close":477,"change":115,"percent_change":316,"volume":923,"transactions":9,"vwap":477},"2026-04-01",24.73,24.61,45600,{"date":925,"open":926,"high":478,"low":927,"close":928,"change":897,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-31",24.74,24.55,24.72,0.37,163600,{"date":932,"open":933,"high":778,"low":934,"close":359,"change":779,"percent_change":780,"volume":935,"transactions":9,"vwap":359},"2026-03-30",24.5,24.47,100700,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":686,"percent_change":941,"volume":647,"transactions":9,"vwap":938},"2026-03-27",24.48,24.62,24.46,-0.49,{"date":943,"open":928,"high":926,"low":944,"close":395,"change":479,"percent_change":480,"volume":945,"transactions":9,"vwap":395},"2026-03-26",24.53,53400,{"date":947,"open":948,"high":348,"low":784,"close":949,"change":620,"percent_change":70,"volume":764,"transactions":9,"vwap":949},"2026-03-25",24.57,24.69,{"date":951,"open":952,"high":933,"low":952,"close":934,"change":779,"percent_change":953,"volume":954,"transactions":9,"vwap":934},"2026-03-24",24.22,0.62,43700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":279,"percent_change":219,"volume":961,"transactions":9,"vwap":960},"2026-03-23",24.19,24.43,24.12,24.32,68800,{"date":963,"open":927,"high":777,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-20",23.74,24.11,-0.45,-1.83,188600,{"date":970,"open":939,"high":949,"low":916,"close":916,"change":815,"percent_change":445,"volume":971,"transactions":9,"vwap":916},"2026-03-19",38800,{"date":973,"open":921,"high":926,"low":974,"close":922,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":922},"2026-03-18",24.52,-0.23,-0.93,139800,{"date":979,"open":556,"high":369,"low":980,"close":556,"change":110,"percent_change":333,"volume":981,"transactions":9,"vwap":556},"2026-03-17",24.76,18700,{"date":983,"open":340,"high":767,"low":928,"close":460,"change":372,"percent_change":373,"volume":984,"transactions":9,"vwap":460},"2026-03-16",43600,{"date":986,"open":380,"high":369,"low":777,"close":980,"change":479,"percent_change":480,"volume":987,"transactions":9,"vwap":980},"2026-03-13",49300,{"date":989,"open":369,"high":744,"low":424,"close":368,"change":518,"percent_change":753,"volume":990,"transactions":9,"vwap":368},"2026-03-12",30300,{"date":992,"open":760,"high":760,"low":734,"close":582,"change":710,"percent_change":711,"volume":993,"transactions":9,"vwap":582},"2026-03-11",80600,{"date":995,"open":369,"high":730,"low":734,"close":760,"change":706,"percent_change":130,"volume":996,"transactions":9,"vwap":760},"2026-03-10",40900,{"date":998,"open":371,"high":537,"low":478,"close":582,"change":407,"percent_change":407,"volume":999,"transactions":9,"vwap":582},"2026-03-09",55000,{"date":1001,"open":349,"high":744,"low":349,"close":582,"change":115,"percent_change":316,"volume":1002,"transactions":9,"vwap":582},"2026-03-06",33100,{"date":1004,"open":388,"high":69,"low":734,"close":371,"change":517,"percent_change":518,"volume":1005,"transactions":9,"vwap":371},"2026-03-05",104200,{"date":1007,"open":360,"high":69,"low":767,"close":388,"change":416,"percent_change":417,"volume":1008,"transactions":9,"vwap":388},"2026-03-04",85500,{"date":1010,"open":371,"high":413,"low":980,"close":556,"change":317,"percent_change":1011,"volume":1012,"transactions":9,"vwap":556},"2026-03-03",-0.68,335300,{"date":1014,"open":510,"high":510,"low":433,"close":433,"change":461,"percent_change":1015,"volume":1016,"transactions":9,"vwap":433},"2026-03-02",-0.64,141900,{"date":1018,"open":690,"high":493,"low":801,"close":768,"change":596,"percent_change":325,"volume":1019,"transactions":9,"vwap":768},"2026-02-27",2959400,{"date":1021,"open":843,"high":843,"low":404,"close":843,"change":372,"percent_change":373,"volume":1022,"transactions":9,"vwap":843},"2026-02-26",191300,{"date":1024,"open":656,"high":523,"low":617,"close":836,"change":297,"percent_change":805,"volume":1025,"transactions":9,"vwap":836},"2026-02-25",186000,{"date":1027,"open":656,"high":690,"low":729,"close":768,"change":815,"percent_change":445,"volume":1028,"transactions":9,"vwap":768},"2026-02-24",128600,{"date":1030,"open":836,"high":829,"low":656,"close":523,"change":407,"percent_change":407,"volume":1031,"transactions":9,"vwap":523},"2026-02-23",71900,{"date":1033,"open":632,"high":632,"low":724,"close":523,"change":115,"percent_change":316,"volume":1034,"transactions":9,"vwap":523},"2026-02-20",145400,{"date":1036,"open":690,"high":632,"low":617,"close":843,"change":115,"percent_change":316,"volume":1037,"transactions":9,"vwap":843},"2026-02-19",479300,{"date":1039,"open":404,"high":632,"low":404,"close":690,"change":110,"percent_change":333,"volume":1040,"transactions":9,"vwap":690},"2026-02-18",384000,{"date":1042,"open":760,"high":617,"low":433,"close":617,"change":269,"percent_change":188,"volume":1043,"transactions":9,"vwap":617},"2026-02-17",435500,{"date":1045,"open":744,"high":718,"low":388,"close":433,"change":372,"percent_change":373,"volume":1046,"transactions":9,"vwap":433},"2026-02-13",362200,{"date":1048,"open":388,"high":69,"low":380,"close":537,"change":538,"percent_change":539,"volume":1049,"transactions":9,"vwap":537},"2026-02-12",304000,{"date":1051,"open":537,"high":69,"low":349,"close":380,"change":658,"percent_change":230,"volume":1052,"transactions":9,"vwap":380},"2026-02-11",276100,{"date":1054,"open":369,"high":69,"low":360,"close":537,"change":381,"percent_change":382,"volume":1055,"transactions":9,"vwap":537},"2026-02-10",386500,{"date":1057,"open":734,"high":537,"low":360,"close":371,"change":517,"percent_change":518,"volume":1058,"transactions":9,"vwap":371},"2026-02-09",325500,{"date":1060,"open":415,"high":415,"low":380,"close":388,"change":517,"percent_change":518,"volume":1061,"transactions":9,"vwap":388},"2026-02-06",269900,{"date":1063,"open":1064,"high":415,"low":1064,"close":415,"change":706,"percent_change":130,"volume":1065,"transactions":9,"vwap":415},"2026-02-05",24.77,394300,{"date":1067,"open":478,"high":432,"low":749,"close":432,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":432},"2026-02-04",0.11,0.44,618600,{"date":181,"open":360,"high":360,"low":340,"close":1064,"change":240,"percent_change":576,"volume":1072,"transactions":9,"vwap":1064},703400]