[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDX":3,"homepage-market-summary":35,"stock-historical-FDX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FDX","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},"FedEx Corporation","NYSE",null,"AIR COURIER SERVICES","FedEx pioneered overnight delivery in 1973 and remains the world's largest express package provider. Following the June 2026 spinoff of FedEx Freight (less-than-truckload shipping), the firm's Federal Express segment-which houses the core package delivery operations-makes up more than 95% of total revenue (previously 87%). The remainder stems from other services, including FedEx Office, which provides document production\u002Fshipping, and FedEx Logistics, which provides global forwarding. FedEx acquired Dutch parcel delivery firm TNT Express in 2016, boosting its presence across Europe. TNT was previously the fourth-largest global parcel delivery provider.","452,000","Memphis, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6807,4.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},290.36,287.65,290.84,287.23,287.07,3.29,1.15,1452480.363357,39266,289.5844,345.37,180.99113,2040945.685513384,66.5,12219,{"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},164.4722,2207252,805647044.378346,74.44,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,284,295,306,316,327,338,346,357,368,379,390,401,412,423,434,445,456,467,477,488,499,510,520,530,540,551,561,572,583,593,604,614,625,635,646,657,668,679,688,699,709,720,730,739,749,758,767,776,784,793,801,809,818,827,835,843,851,860,867,876,884,893,902,911,920,929,937,945,954,962,970,979,987,996,1005,1013,1021,1030,1038,1047,1056,1065,1074,1083,1092,1101,1110,1119,1128,1136,1144,1151,1159,1168,1175,1182,1191,1200,1209,1218,1226,1234,1243,1252,1261,1270,1278,1287,1296,1305,1314,1323,1331,1340,1347,1355,1363,1371,1379,1388,1397,1406,1414,1423,1432,1441,1450,1459,1467,1474,1481,1489,1498,1507,1516,1525,1533,1541,1550,1559,1567,1574,1582,1591,1599,1607,1616,1624,1632,1640,1647,1656,1663,1672,1680,1689,1697,1705,1714,1723,1729,1737,1746,1754,1762,1771,1779,1788,1797,1806,1815,1824,1833,1842,1849,1857,1866,1874,1883,1891,1900,1909,1918,1926,1935,1944,1952,1960,1969,1977,1985,1994,2002,2011,2020,2028,2037,2045,2053,2062,2069,2078,2087,2094,2102,2111,2120,2129,2137,2144,2153,2160,2169,2177,2186,2195,2204,2212,2220,2228,2236,2245,2253,2262,2269,2278,2286,2295,2303,2311,2319,2327,2334,2343,2352,2360,2367,2374,2382,2391,2400,2408,2416,2425,2433,2440,2448,2457,2465,2474,2483,2491,2499,2507,2514,2522,2530,2537,2543,2552,2559,2566,2572,2580,2589,2597,2605,2612,2619,2624,2632,2639,2648,2657,2663,2671,2677,2684,2692,2699,2708,2716,2724,2732,2741,2750,2759,2768,2777,2785,2794,2803,2812,2821,2830,2837,2844,2851,2858,2867,2875,2883,2890,2896,2905,2914,2922,2929,2935,2944,2952,2961,2970,2979,2987,2995,3004,3013,3020,3027,3035,3044,3052,3060,3068,3074,3082,3090,3096,3104,3111,3119,3127,3134,3143,3151,3159,3166,3172,3181,3187,3195,3203,3212,3219,3227,3235,3242,3249,3257,3264,3271,3279,3288,3296],{"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",287.59,288.31,283.99,1.98,0.69,1750417.385475,51894,286.6575,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",286.75,288.87,284.52,285.09,-2.38,-0.83,1722880.962127,44381,285.4439,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",289.76,290.16,285.23,287.47,-2.18,-0.75,1180340.137814,33100,287.3454,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",285.85,289.8,283.2,289.65,3.8,1.33,1898494.650737,45870,288.3652,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",281,286.6,279.23,6.31,2.26,2025623.360207,50480,284.426,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",290.5,291.47,279.34,279.54,-11.96,-4.1,2575953.478161,64363,281.8934,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",295.01,295.9899,291.39,291.5,-4.44,-1.5,1628896.918955,44201,292.9193,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",298.49,298.5,294.0783,295.94,0.15,0.05,1434950.108096,45494,296.2674,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",303.18,291.25,295.79,-7.86,-2.59,2185489.302542,61452,294.8357,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",305.41,306.629,301.99,303.65,-2.23,-0.73,3030576.88109,35788,303.7556,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",307.7,309.26,304.95,305.88,4.16,1.38,1252594.247806,34158,306.3246,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",307.95,299.38,301.72,-6.54,-2.12,1579372.245347,46664,302.3676,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",313.32,314.05,307.07,308.26,-4.31,-1.38,982330.989085,34378,309.2181,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",311.67,313.455,309.8,312.57,0.58,0.19,997735.226041,36908,312.1805,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":334,"percent_change":112,"volume":343,"transactions":344,"vwap":345},"2026-09-11",315.44,308.68,311.99,1194274.520582,35031,311.8188,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",307.69,313.835,306.79,311.8,2.61,0.84,1017288.322764,29856,311.4975,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",311.86,313,308.58,309.19,-4.94,-1.57,1351182.013305,45416,309.9411,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",320,321.15,314.06,314.13,-8.39,-2.6,1677624.273823,35778,315.2791,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",323.75,325.0513,321.09,322.52,-1.79,-0.55,1972002.769633,39602,322.5191,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",318.69,324.44,315.325,324.31,7.77,2.45,2659933.372373,43303,322.5029,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",325.46,325.615,315.87,316.54,-8.34,-2.57,1276991.277095,41634,318.8599,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",327.54,330.4828,319.36,324.88,-2.52,-0.77,1814042.919962,44832,323.1201,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",328.65,329.57,324.7,327.4,-3.48,-1.05,1903803.725096,37075,327.5238,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",332.38,334.075,328.83,330.88,-0.53,-0.16,956898.853457,31143,330.964,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",333.45,335.03,331.195,331.41,-4.58,-1.36,815931.871284,31605,332.7259,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",333.82,340.83,330.41,335.99,2.28,0.68,1169830.685615,34861,337.2659,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",336.97,328.87,333.71,-0.34,-0.1,1096889.551807,37711,332.892,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",325,334.37,324.3,334.05,8.97,2.76,1490230.38848,46192,330.7717,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",328.3,330.6299,324.655,325.08,-0.96,-0.29,1776696.530481,32739,326.2245,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",326.17,333.23,325.38,326.04,-2.34,-0.71,1665631.904457,43410,328.265,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",330.95,338.04,327.06,328.38,0,1294377.952856,40022,331.0295,{"date":521,"open":522,"high":523,"low":524,"close":515,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",333.38,334.15,328.04,-3.11,-0.94,1071708.720906,39357,330.1947,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":526,"volume":537,"transactions":538,"vwap":539},"2026-08-17",334.76,340.09,331.42,331.49,-3.15,1223592.130626,37422,333.4821,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",339.03,341.69,333.49,334.64,-4.71,-1.39,1312352.590302,41961,336.1791,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",326.99,340.25,339.35,12.58,3.85,2429973.527648,58037,335.5877,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",322.96,326.81,321.12,326.77,4.34,1.35,1773948.144112,32933,324.0691,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",327.21,328.353,320.76,322.43,-2.65,-0.82,1902598.562697,34494,323.5545,{"date":584,"open":585,"high":586,"low":587,"close":493,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",317.62,326.1375,316.895,6.51,2.04,1656319.90019,45282,324.4173,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",315.06,319.69,313.3101,318.57,2.7,0.85,1178130.543941,36898,318.0799,{"date":605,"open":606,"high":607,"low":608,"close":405,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",312.64,318.5,312.39,5.15,1.66,1919230.246953,51638,316.2089,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",312.5,313.735,309.07,310.72,-2.62,-0.84,1281410.823202,31775,310.9948,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":227,"volume":632,"transactions":633,"vwap":634},"2026-08-04",310.25,314.96,307.81,313.34,4.1,1272759.097049,37249,313.3004,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",307.52,310.55,306.91,309.24,1.84,0.6,944243.469422,33275,308.754,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",311.01,311.45,306.98,307.4,-1.15,-0.37,1307737.861196,37592,308.2387,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",311.28,311.33,304.18,308.55,-0.06,-0.02,1535869.112182,41289,307.2267,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",312,312.8486,307.66,308.61,-4.03,-1.29,1818529.693696,48206,309.5994,{"date":680,"open":681,"high":682,"low":683,"close":606,"change":684,"percent_change":642,"volume":685,"transactions":686,"vwap":687},"2026-07-28",310.85,313.75,303,1.85,1458554.486536,47469,311.1483,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",314.5,315.99,308.71,310.79,-4.17,-1.32,1781824.011577,44023,311.3935,{"date":700,"open":701,"high":702,"low":703,"close":628,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",316.04,318.555,314.0002,-0.66,-0.21,1075261.472372,31235,315.9271,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",319.97,321.495,314.305,315.62,-5.4,-1.68,1622083.819239,38393,315.9658,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":684,"volume":727,"transactions":728,"vwap":729},"2026-07-22",313.58,322.13,313.5,321.02,5.83,1608078.914982,41708,320.1364,{"date":731,"open":670,"high":732,"low":733,"close":734,"change":483,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",317,309,315.19,2.93,1619041.450115,43149,314.6775,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",314,305.7,306.22,-6.76,-2.16,1832849.609493,47193,307.2394,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",316.14999,318.66,312.13,312.98001,-5.22,-1.64,1465300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",313.32001,319.040009,312.60001,318.20001,4.78,1.53,1435000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",316,320.16,311.73999,313.42001,-0.24,-0.08,1468200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":774,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-14",315.14001,316.45001,311.01001,313.66,-0.03,1440100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",315.78,317.25,311.54001,313.73999,-0.95,-0.3,1573900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":557,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-10",313.85001,317.64001,311.31,314.69,1.24,1640200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":157,"volume":808,"transactions":9,"vwap":806},"2026-07-09",313.25,320.57001,304.059998,310.84,1.08,2425600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",312.76001,314.16,306.35999,309.76001,-3.12,-1,1749800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",311.79001,313.94,309.5,312.88,2.95,0.95,1381200,{"date":828,"open":829,"high":830,"low":672,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",313.049988,317.040009,309.92999,-3.07,-0.98,1422100,{"date":836,"open":837,"high":838,"low":839,"close":360,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":360},"2026-07-02",317.82001,317.98999,310.29999,-0.89,-0.28,1249200,{"date":844,"open":360,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",317.079987,310.60999,313.89001,0.76,0.24,2115100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",324.56,325.73001,309.019989,313.13,-12.27,-3.77,3182400,{"date":861,"open":862,"high":854,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",317.91,325.39999,6.87,2.16,3053400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",327.57999,327.62,316.12,318.53,-10.91,-3.31,3422600,{"date":877,"open":761,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",329.48999,317.75,329.44,12.61,3.98,2707900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",314.76999,323.67999,306.049988,316.82999,-0.41,-0.13,5960700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",326.01001,327.39999,316.35999,317.23999,-11.54,-3.51,3551000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",326.31,332.39999,325.66,328.78,2.58,0.79,2347400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",329.95001,331.10001,324.47,326.20001,0.27,0.08,2531800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",335.75,338.17999,325.040009,325.92999,-9.81,-2.92,1266200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":840,"volume":936,"transactions":9,"vwap":934},"2026-06-16",339.089996,342.14001,334.85999,335.73999,-3.01,1367100,{"date":938,"open":939,"high":30,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",340.85999,337.82001,338.75,0.44,0.13,1956300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",342,342.81,335,338.31,0.31,0.09,1176600,{"date":955,"open":417,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",338.94,322.84,338,18.75,5.87,2521600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":858,"volume":969,"transactions":9,"vwap":967},"2026-06-10",326.57999,331.48001,318.95999,319.25,-12.51,1700400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",333.73999,337.48999,325.54999,331.76001,1.54,0.47,1656900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":773,"volume":986,"transactions":9,"vwap":984},"2026-06-08",331.20001,332.97,328.22,330.22,-0.78,1761000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",327.73001,333.39999,326.10999,331,3,0.91,2584700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",328.16,334.42999,327.76001,328,3.54,1.09,1894900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":323,"volume":1012,"transactions":9,"vwap":1010},"2026-06-03",327.51999,329.97,324.17001,324.45999,-4.54,2005300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",337.34,327,329,-9.49,-2.8,3307800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",325.01001,341.14001,321.81,338.48999,6.7011,2.02,2399300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":952,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",331.53104,333.49719,329.66962,331.78888,0.282,2728711,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",330.37872,332.49799,325.15714,331.50684,-0.3062,-0.09,2408036,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",329.58905,333.3602,328.24335,331.81305,9.4923,2.94,2300318,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",320.088623,324.7623,320.07251,322.32071,4.6737,1.47,1543184,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",317.42145,321.35376,315.8743,317.64706,4.2627,1.36,1871552,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",312.038666,316.099915,306.61563,313.38437,1.668,0.54,1165299,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",303.66641,313.40854,302.58661,311.71637,9.5649,3.17,1761475,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",297.17163,303.21515,290.98306,302.15149,4.2305,1.42,1951100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",301.78082,302.57855,295.8179,297.92102,-4.8832,-1.61,1759614,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",303.58582,304.14987,300.16116,302.8042,-3.3844,-1.11,1443035,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",298.95245,306.26913,296.97018,306.18857,8.2837,2.78,1797961,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":385,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",304.84286,306.12408,295.80984,297.90491,-5.415,1958050,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",306.011292,299.95972,303.31992,-1.9984,-0.65,1236408,{"date":1145,"open":1146,"high":1147,"low":1140,"close":1148,"change":1149,"percent_change":918,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",306.82513,309.57294,305.3183,0.2579,1155495,{"date":1152,"open":1153,"high":1154,"low":1104,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",304.7623,308.87189,305.060425,2.1354,0.7,1699798,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",306.19662,307.010468,300.93472,302.92505,-1.0153,-0.33,1961276,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":882,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",293.71475,304.79453,303.94037,11.6358,2822158,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":302,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",287.67123,294.56085,292.3046,3.9887,2284433,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",305.80176,305.86624,285.36664,288.31589,-28.9041,-9.11,6236273,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",324.73813,325.42303,316.89767,317.21997,-7.7679,-2.39,1329111,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",314.81064,325.56808,312.24014,324.98792,11.8614,3.79,2408781,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-29",314.8912,318.67044,308.63818,313.12653,-1.3054,-0.42,1633777,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":642,"volume":1225,"transactions":9,"vwap":1223},"2026-04-28",313.021759,315.99518,308.033844,314.43192,1.8695,1501734,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":664,"volume":1233,"transactions":9,"vwap":1231},"2026-04-27",312.53827,316.15631,309.89523,312.56244,-0.0725,1317446,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",316.18857,316.27719,311.20871,312.63498,-3.7953,-1.2,1065771,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",315.75342,319.097504,313.013702,316.4303,5.4311,1.75,1816079,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",319.05722,319.29895,310.51572,310.99921,-6.9621,-2.19,1663685,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",318.6785,322.05481,315.67285,317.96133,0.6688,0.21,1842637,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":157,"volume":1277,"transactions":9,"vwap":1275},"2026-04-20",314.38358,319.016937,313.44882,317.29251,1.112,1440801,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",308.92023,316.56729,308.058014,316.18051,9.2667,3.02,2887187,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",293.69864,306.92184,292.75583,306.91379,12.8606,4.37,2042562,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-15",296.44641,298.14667,290.58823,294.053192,-4.2063,-1.41,2050753,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",292.46576,299.49234,291.81305,298.25946,-1.4102,-0.47,2707117,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",298.36423,301.32956,296.84125,299.66962,-1.7647,-0.59,1521838,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":419,"volume":1330,"transactions":9,"vwap":1328},"2026-04-10",304.23853,305.22159,300.59628,301.43433,-2.3529,1413995,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-09",300.45932,306.31747,299.53262,303.78726,2.8767,0.96,2003346,{"date":1341,"open":1342,"high":1163,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",293.31186,300.91055,13.2393,4.6,2327620,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1177,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1177},"2026-04-07",288.41257,290.21756,285.94681,-1.4827,-0.51,1296845,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":419,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",289.45206,290.80582,287.44562,289.1539,-2.2482,1583392,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1224,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",285.25381,293.76309,284.85092,291.4021,0.65,1759986,{"date":1372,"open":1373,"high":1374,"low":1187,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",289.19418,294.86703,289.53262,2.5222,0.88,2365718,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",278.92023,287.55841,277.50201,287.010468,11.6197,4.22,2498133,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-30",280.31427,280.33844,274.97986,275.39081,-1.7808,-0.64,1600021,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",280.91861,281.23288,275.72119,277.17163,-4.4964,-1.6,1980884,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":290,"volume":1413,"transactions":9,"vwap":1411},"2026-03-26",286.27719,286.33359,281.51489,281.668,-6.4222,1972570,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-25",291.01532,291.70026,284.25464,288.09024,-1.9662,-0.68,2761970,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",284.49637,290.33038,282.79614,290.056396,3.3683,1.17,2609203,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",294.11765,298.041901,286.50281,286.68814,-2.4738,-0.86,3128189,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-20",306.86542,308.76712,287.30057,289.16196,2.2079,0.77,8647164,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",278.45285,287.4053,277.31668,286.95407,5.133,1.82,6018726,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":547,"volume":1466,"transactions":9,"vwap":1464},"2026-03-18",285.77759,286.85736,281.071716,281.82111,-3.9645,1518860,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":142,"volume":1473,"transactions":9,"vwap":1471},"2026-03-17",288.18695,282.44159,285.78564,1.8614,1847725,{"date":1475,"open":1476,"high":1419,"low":1477,"close":1478,"change":1479,"percent_change":334,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",286.30136,283.89203,283.92426,0.5399,1527919,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":890,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",285.8179,287.34891,281.047546,283.38437,-1.1684,2116401,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",286.61563,289.78244,283.86786,284.55276,-6.656,-2.29,1952217,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",289.91138,291.7486,286.78485,291.20871,1.5471,0.53,1271901,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",292.74777,296.89767,288.8074,289.66156,-1.3134,-0.45,1890415,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",283.32797,291.69217,278.81546,290.97501,1.6116,0.56,2373785,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-06",294.093475,285.14908,289.3634,-11.4827,-3.82,3517118,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1019,"volume":1540,"transactions":9,"vwap":1538},"2026-03-05",308.34811,309.6535,299.20227,300.8461,-8.6543,2340030,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",309.27478,311.84528,305.60837,309.5004,1.257,0.41,2374902,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-03",302.75583,310.18533,301.21677,308.24335,-3.8034,-1.22,2065893,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":112,"volume":1566,"transactions":9,"vwap":1564},"2026-03-02",309.71796,312.23209,307.46173,312.046722,0.2014,1796720,{"date":1568,"open":1569,"high":1281,"low":1570,"close":1544,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1544},"2026-02-27",311.36987,310.66077,-0.5479,-0.18,3411757,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":227,"volume":1581,"transactions":9,"vwap":1579},"2026-02-26",310.23367,315.86624,310.22562,312.39322,4.1015,2217667,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-25",312.78003,314.2627,307.63901,308.29169,-3.199,-1.03,1702776,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":164,"volume":1598,"transactions":9,"vwap":1596},"2026-02-24",309.19418,313.92426,308.32394,311.49072,2.2965,1115039,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1593,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1593},"2026-02-23",312.44965,315.59225,306.43835,-3.8437,-1.23,2010296,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-20",307.62289,315.28607,307.0024109,313.037872,4.303,1.39,1877385,{"date":1617,"open":1162,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-19",309.75021,305.94681,308.73489,0.0483,0.02,1487587,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",302.19177,309.097504,308.68655,6.2691,2.07,1874282,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":269,"volume":1639,"transactions":9,"vwap":1637},"2026-02-17",304.56085,307.80823,301.36182,302.41742,0.4674,1446137,{"date":1641,"open":1299,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1099,"volume":1646,"transactions":9,"vwap":1644},"2026-02-13",305.012085,293.81949,301.95004,4.2385,2291879,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",295.020142,306.89767,292.030609,297.71152,1.8533,0.63,4569362,{"date":1657,"open":1299,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":705,"volume":1662,"transactions":9,"vwap":1660},"2026-02-11",302.014496,295.67285,295.85818,-0.6366,2294609,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",293.47299,297.33279,291.89365,296.49475,2.6994,0.92,1834819,{"date":1673,"open":1668,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",297.88879,292.61887,293.79532,-3.7309,-1.25,1842265,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",293.37631,298.83963,291.9581,297.52618,4.2466,1.45,2725732,{"date":1690,"open":1417,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-05",295.29413,287.87268,293.2796,1.1442,0.39,2903320,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":908,"volume":1704,"transactions":9,"vwap":1702},"2026-02-04",286.96213,294.39969,286.51086,292.13538,7.3408,3141592,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",276.66397,286.18051,275.82596,284.79453,14.6092,5.41,4958416,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",259.34729,270.43512,259.065277,270.18533,10.5157,4.05,3231936,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1224,"percent_change":43,"volume":1728,"transactions":9,"vwap":1727},"2026-01-30",254.27075,260.07251,259.66962,3212453,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1732},"2026-01-29",255.63255,257.80017,253.38437,4.2546,1.68,2036977,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",251.19258,255.834,251.16841,253.54553,1.7969,0.71,1729334,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":352,"volume":1753,"transactions":9,"vwap":1751},"2026-01-27",245.76955,253.12651,244.84286,251.7486,6.4061,2632533,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":952,"volume":1761,"transactions":9,"vwap":1759},"2026-01-26",245.94682,246.6398,242.49799,245.34247,0.2095,1877757,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-23",248.79129,249.64545,243.69057,245.13295,-4.5125,-1.81,2161326,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1765,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1765},"2026-01-22",248.38034,250.98308,247.53424,2.3046,0.93,1755395,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-21",243.23126,249.57292,241.13618,247.34085,4.7703,1.97,2387932,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-20",245.90652,249.7905,241.82916,242.57051,-5.7615,-2.32,3527046,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-16",252.21596,253.75504,247.76793,248.33199,-4.0129,-1.59,2504834,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-15",254.63336,256.24496,251.82916,252.34488,-0.3143,-0.12,2350206,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-14",249.089447,252.7639,248.58179,252.65915,3.1346,1.26,2077682,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-13",250.28203,251.50685,248.21112,249.52458,-1.8211,-0.72,1769418,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-12",250.17728,252.57857,248.5979,251.34569,-0.3546,-0.14,1680935,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1669,"percent_change":807,"volume":1848,"transactions":9,"vwap":1847},"2026-01-09",253.037872,256.91379,249.00080872,251.70024,2782198,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1846,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1846},"2026-01-08",246.80096,254.14987,245.40694,1.3537,0.55,3096543,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-07",246.49477,250.31427,245.29411,247.64706,-0.4835,-0.19,2444894,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-06",239.42789,248.26753,248.13054,8.4367,3.52,3756507,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-05",235.32635,240.12892,234.79453,239.6938,3.4891,1.48,2087362,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1881,"volume":1890,"transactions":9,"vwap":1888},"2026-01-02",232.82031,236.42224,231.86946,236.20468,3.4408,1613052,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-31",234.58501,234.87511,232.71555,232.7639,-1.7728,-0.76,995530,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-30",235.76149,237.42949,234.30298,234.53667,-1.4746,-0.62,1151152,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-29",238.51732,239.32312,234.57695,236.011276,-2.772,-1.16,1683789,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":269,"volume":1925,"transactions":9,"vwap":1923},"2025-12-26",237.97743,239.033035,237.074936,238.78323,0.3465,869196,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-24",237.20387,238.5979,235.8743,238.43675,0.556,0.23,799204,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-23",236.099915,238.066071,234.35133,237.88074,1.9581,0.83,2140973,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1614,"volume":1951,"transactions":9,"vwap":1949},"2025-12-22",231.65996,236.0032196,230.83803,235.92264,3.2232,2980510,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":333,"volume":1959,"transactions":9,"vwap":1957},"2025-12-19",219.22643,234.13376,218.21112,232.69943,1.3376,7079657,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-18",228.15471,232.11121,226.91377,231.3618,3.9565,1.74,5041563,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1045,"volume":1976,"transactions":9,"vwap":1974},"2025-12-17",227.59871,229.6535,226.72844,227.40532,-0.2015,1935588,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":942,"volume":1984,"transactions":9,"vwap":1982},"2025-12-16",227.24416,228.92023,226.30943,227.60677,0.9911,2023699,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-15",227.47784,228.041901,224.57695,226.61563,-2.506,-1.09,2483241,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1839,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-12",230.4593,231.70024,228.20306,229.12167,-0.15,1519356,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-11",229.37953,232.42546,229.12973,229.47623,0.3787,0.17,1684782,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-10",222.014511,230.048355,221.83723,229.097504,7.3973,3.34,1625710,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":386,"volume":2027,"transactions":9,"vwap":2025},"2025-12-09",222.80418,224.18211,221.57938,221.70024,-1.2168,1074954,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-08",223.60193,225.24577,222.44157,222.91701,1.8936,0.86,1626331,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":952,"volume":2044,"transactions":9,"vwap":2042},"2025-12-05",220.78163,222.88477,219.98389,221.023361,0.1934,1283194,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":227,"volume":2052,"transactions":9,"vwap":2050},"2025-12-04",218.97664,222.2643,214.34328,220.82997,2.9009,2539831,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-03",218.28365,220.95891,216.52699,217.92909,0.0645,0.03,2119380,{"date":2063,"open":2041,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1992,"volume":2068,"transactions":9,"vwap":2066},"2025-12-02",220.33844,215.36664,217.86462,-2.3932,2004587,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-01",221.6519,222.32071,219.75826,220.25786,-1.8856,-0.85,1522831,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-28",221.78888,223.10234,221.112,222.14343,-0.1209,-0.05,628815,{"date":2088,"open":2089,"high":2040,"low":2090,"close":2048,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2048},"2025-11-26",221.031433,219.66156,1.5794,0.72,1271280,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":908,"volume":2101,"transactions":9,"vwap":2099},"2025-11-25",216.72038,221.59549,215.97905,220.68494,5.552,1576566,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-24",216.60757,217.91298,214.24658,215.13295,-1.9742,-0.91,2383216,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-21",212.27235,218.85576,212.022568,217.10718,5.1007,2.41,2138739,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-20",213.94037,218.18695,211.9178,212.0064392,0.4271,0.2,1951473,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1864,"volume":2136,"transactions":9,"vwap":2134},"2025-11-19",211.99033,214.012894,210.19339,211.57938,-0.411,1284807,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2131,"change":2142,"percent_change":1907,"volume":2143,"transactions":9,"vwap":2131},"2025-11-18",211.46655,213.49718,209.33925,-1.3296,1923550,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-17",214.35133,216.51894,211.92587,213.3199,-2.2804,-1.06,2196570,{"date":2154,"open":2122,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":918,"volume":2159,"transactions":9,"vwap":2157},"2025-11-14",217.31668,213.045929,215.60033,0.1773,1956809,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-13",217.45366,218.53345,214.80258,215.42305,-1.0717,-0.5,1623352,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":157,"volume":2176,"transactions":9,"vwap":2174},"2025-11-12",216.067688,219.15392,215.47139,216.49477,0.7655,2173115,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-11",205.14102,217.82434,204.67365,215.72925,11.1442,5.45,4368444,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-10",211.12007,211.49074,204.42386,204.58501,-6.6076,-3.13,2507813,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-07",208.57373,212.33682,208.11443,211.19258,2.6027,1.25,2046161,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":807,"volume":2211,"transactions":9,"vwap":2209},"2025-11-06",206.34972,210.56406,206.24496,208.58984,2.224,2760480,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1735,"volume":2219,"transactions":9,"vwap":2217},"2025-11-05",202.78001,208.85576,201.6519,206.36583,3.4005,2087610,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-04",202.25624,205.71313,202.96535,-0.8944,-0.44,1988827,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1166,"volume":2235,"transactions":9,"vwap":2233},"2025-11-03",203.7067,205.19742,201.31346,203.85979,-0.6688,1975548,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-31",199.79855,205.90652,199.444,204.52861,3.9404,1.96,2038467,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":841,"volume":2252,"transactions":9,"vwap":2250},"2025-10-30",200.69299,203.61806,199.92747,200.58824,-0.5721,2193592,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-29",200.68494,203.56165,199.83884,201.16035,0.0725,0.04,1847229,{"date":2263,"open":2222,"high":2181,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-28",200.96696,201.08783,1.7808,0.89,2223996,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-27",197.2361,200.21756,196.85738,199.30701,4.9879,2.57,1968474,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2202,"volume":2285,"transactions":9,"vwap":2283},"2025-10-24",193.14262,195.18936,192.13538,194.31909,2.4013,1371677,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-23",193.52942,194.52861,188.9847,191.9178,-0.9992,-0.52,1627572,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1303,"volume":2302,"transactions":9,"vwap":2300},"2025-10-22",196.34972,197.5826,192.74779,192.91701,-2.7639,1355668,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1822,"volume":2310,"transactions":9,"vwap":2308},"2025-10-21",192.50604,198.41257,192.078964,195.68091,2.4416,1417470,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":600,"volume":2318,"transactions":9,"vwap":2316},"2025-10-20",191.92587,194.6817,191.59549,193.23932,1.6197,1108585,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":152,"volume":2326,"transactions":9,"vwap":2324},"2025-10-17",190.9025,193.31184,190.21756,191.61966,0.7172,1975672,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2321,"change":2332,"percent_change":977,"volume":2333,"transactions":9,"vwap":2321},"2025-10-16",190.97502,192.58662,187.75182,0.8944,1754898,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-15",189.75826,191.35374,186.39807,190.0080566,0.9106,0.48,1803794,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-14",183.72281,189.444,182.92506,189.097504,4.0451,2.19,1523576,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2349,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-13",183.045929,185.93069,182.21596,185.052383,2.23,1676839,{"date":2361,"open":2362,"high":2363,"low":31,"close":2364,"change":2365,"percent_change":755,"volume":2366,"transactions":9,"vwap":2364},"2025-10-10",192.19179,192.3046,181.0072479,-9.9678,3023324,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2329,"change":2372,"percent_change":1557,"volume":2373,"transactions":9,"vwap":2329},"2025-10-09",194.60919,195.4875,189.94359,-2.361,1557083,{"date":2375,"open":2376,"high":2377,"low":2329,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-08",191.93393,195.29411,193.33601,-1.9339,-0.99,2031145,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-07",199.58098,200.53989,195.1813,195.26994,-3.7873,-1.9,1709229,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-06",197.21999,201.52296,196.30138,199.057205,1.95,0.99,2524690,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":825,"volume":2407,"transactions":9,"vwap":2405},"2025-10-03",195.8743,197.95326,195.61644,197.10718,1.8453,2158595,{"date":2409,"open":2410,"high":2411,"low":2330,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-02",193.25543,197.72765,195.26189,2.2321,1.16,2185773,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-01",189.37148,193.59387,188.79936,193.029816,3.0137,1.59,1777608,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1166,"volume":2432,"transactions":9,"vwap":2430},"2025-09-30",189.38759,190.10475,186.86543,190.016113,-0.6205,1792128,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2292,"percent_change":2293,"volume":2439,"transactions":9,"vwap":2438},"2025-09-29",192.61885,192.92506,188.83965,190.63658,1618885,{"date":2441,"open":2329,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-26",195.0040283,189.065277,191.63577,1.1281,0.59,2852066,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-25",188.033844,190.74939,187.34891,190.50766,2.1515,1.14,2195081,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1622,"volume":2464,"transactions":9,"vwap":2462},"2025-09-24",187.95326,190.072525,187.93715,188.35617,0.0403,2093567,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-23",185.86624,190.032227,185.65672,188.31587,2.8848,1.56,3573708,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-22",185.34247,186.14021,181.66801,185.43111,-1.3135,-0.7,4778595,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1098,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-19",183.96454,189.62128,181.49879,186.74457,2.32,10410004,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":147,"volume":2498,"transactions":9,"vwap":2496},"2025-09-18",183.62611,184.60919,181.12813,182.5141,0.5802,7910258,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":621,"volume":2506,"transactions":9,"vwap":2504},"2025-09-17",181.72441,187.64706,180.79774,181.93393,-1.5471,3876015,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2317,"percent_change":2267,"volume":2513,"transactions":9,"vwap":2512},"2025-09-16",184.35939,185.33441,181.98227,183.48106,2275622,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":716,"volume":2521,"transactions":9,"vwap":2519},"2025-09-15",186.72038,187.42143,181.83723,181.8614,-3.1104,2670012,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":147,"volume":2529,"transactions":9,"vwap":2527},"2025-09-12",183.12651,186.099915,182.90895,184.9718,0.5963,2095801,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":302,"volume":2536,"transactions":9,"vwap":2534},"2025-09-11",179.14584,185.58421,184.3755,2.5141,2396867,{"date":2538,"open":2539,"high":2345,"low":2540,"close":2519,"change":2541,"percent_change":782,"volume":2542,"transactions":9,"vwap":2519},"2025-09-10",181.82916,180.92667,-0.0483,1794734,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-09",180.87027,182.60274,180.4996,181.90974,0.6043,0.33,1480389,{"date":2553,"open":2526,"high":2526,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-08",178.93634,181.3054,-2.1918,-1.19,2597041,{"date":2560,"open":2545,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":807,"volume":2565,"transactions":9,"vwap":2563},"2025-09-05",185.06044,180.78969,183.49718,1.9662,2066761,{"date":2567,"open":2519,"high":2519,"low":2568,"close":2569,"change":2570,"percent_change":782,"volume":2571,"transactions":9,"vwap":2569},"2025-09-04",178.33199,181.53102,-0.0484,2201286,{"date":2573,"open":2555,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-03",182.19179,180.10475,181.57938,0.9347,0.52,2139360,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-02",182.10315,183.078156,179.56487,180.64464,-5.552,-2.98,2577929,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1045,"volume":2596,"transactions":9,"vwap":2594},"2025-08-29",186.57535,187.88074,185.31023,186.19661,-0.1612,1843506,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-28",187.74376,183.74698,186.35777,-0.7575,-0.4,1738021,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2332,"percent_change":2341,"volume":2611,"transactions":9,"vwap":2610},"2025-08-27",186.0032196,187.63901,185.50363,187.11523,1345120,{"date":2613,"open":2452,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":579,"volume":2618,"transactions":9,"vwap":2616},"2025-08-26",187.61482,185.30217,186.22079,-1.531,2164056,{"date":2620,"open":2428,"high":2329,"low":2621,"close":2331,"change":2622,"percent_change":1404,"volume":2623,"transactions":9,"vwap":2331},"2025-08-25",186.61563,-3.062,1824642,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-22",182.73973,191.85335,190.81386,9.2828,5.11,2172246,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2569,"change":2637,"percent_change":2076,"volume":2638,"transactions":9,"vwap":2569},"2025-08-21",182.36099,183.15874,181.055603,-1.5552,1776864,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-20",187.042709,188.098312,183.021759,183.086227,-4.7703,-2.54,1594809,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-19",184.8187,189.041092,184.29492,187.85657,4.3594,2.38,1749562,{"date":2658,"open":2569,"high":2659,"low":2660,"close":2563,"change":2661,"percent_change":2127,"volume":2662,"transactions":9,"vwap":2563},"2025-08-18",184.093475,180.29814,0.3707,1635638,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2524,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2524},"2025-08-15",186.49477,187.034653,182.99759,-3.0701,-1.65,2232187,{"date":2672,"open":2673,"high":2450,"low":2674,"close":2594,"change":2675,"percent_change":127,"volume":2676,"transactions":9,"vwap":2594},"2025-08-14",184.061234,182.95729,0.4593,2006449,{"date":2678,"open":2510,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2060,"volume":2683,"transactions":9,"vwap":2681},"2025-08-13",185.92264,177.27638,185.7373,0.0644,4202771,{"date":2685,"open":2347,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-12",188.21112,182.15149,185.67285,4.6817,2.59,2383961,{"date":2693,"open":2694,"high":2695,"low":2696,"close":31,"change":1915,"percent_change":2697,"volume":2698,"transactions":9,"vwap":31},"2025-08-11",184.15794,186.46252,179.057205,-1.51,1889298,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-08",182.12732,184.2627,179.22643,183.76309,2.7317,1.51,1644077,{"date":2709,"open":2710,"high":2510,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-07",184.32715,180.58824,181.031433,-1.4424,-0.79,1805159,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1457,"volume":2723,"transactions":9,"vwap":2721},"2025-08-06",180.032227,183.60193,178.60596,182.47382,3.2554,2644199,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":237,"volume":2731,"transactions":9,"vwap":2729},"2025-08-05",175.35858,179.81467,174.61725,179.21837,3.9645,2448245,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-04",175.66478,176.067688,174.13376,175.25383,0.3143,0.18,2258496,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-01",178.75101,178.75906,174.166,174.93956,-5.1491,-2.86,2747450,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-31",179.41983,181.3618,178.066071,180.088638,-0.2981,-0.17,2849584,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-30",188.10637,188.55762,179.11362,180.38678,-8.606,-4.55,4489069,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-29",193.61806,194.722,188.75906,188.99275,-6.3417,-3.25,2567505,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1661,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-28",193.69057,196.93796,192.94923,195.33441,-0.32,2016005,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-25",191.94199,196.32555,191.41016,195.97099,5.3908,2.83,2249685,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-24",191.37791,192.90088,190.42708,190.58017,-1.1201,-0.58,2581032,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-23",187.91298,193.16679,186.52699,191.70024,4.996,2.68,2798579,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-22",182.53827,187.066879,182.29654,186.70427,4.8106,2.64,2275498,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-21",183.22321,184.27075,181.84529,181.89363,-0.7172,-0.39,1426405,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1311,"percent_change":419,"volume":2836,"transactions":9,"vwap":2835},"2025-07-18",184.85092,185.11684,181.08783,182.61079,2205009,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1044,"percent_change":2757,"volume":2843,"transactions":9,"vwap":2842},"2025-07-17",184.52861,185.49557,182.43352,184.02095,1649165,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2710,"change":2849,"percent_change":205,"volume":2850,"transactions":9,"vwap":2710},"2025-07-16",186.62369,187.51813,182.69138,-1.5391,2365967,{"date":2852,"open":2853,"high":2854,"low":2467,"close":2467,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2467},"2025-07-15",188.54956,189.17809,-2.6753,-1.42,2134396,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-14",189.5407,189.84689,186.65593,188.5415,-1.6761,-0.88,1778353,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2323,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2323},"2025-07-11",191.079773,191.39404,189.016922,-2.1515,-1.12,2069243,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":1046,"transactions":9,"vwap":2880},"2025-07-10",190.87833,193.68251,190.66881,192.36906,1.7889,0.94,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2799,"change":1897,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2799},"2025-07-09",192.48993,192.75584,190.29814,-0.92,2405554,{"date":2891,"open":2468,"high":2322,"low":2892,"close":2893,"change":2894,"percent_change":976,"volume":2895,"transactions":9,"vwap":2893},"2025-07-08",189.36342,192.35294,2.917,2432732,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-07",193.79532,195.24577,188.96051,189.43594,-4.9476,-2.55,3238638,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-03",196.41418,198.033844,193.48912,194.38356,1.6841,0.87,2991306,{"date":2915,"open":2916,"high":2917,"low":2900,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-02",189.83884,192.9734,192.69943,3.8759,2.05,3097288,{"date":2923,"open":2841,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":86,"volume":2928,"transactions":9,"vwap":2926},"2025-07-01",191.21677,182.27235,188.82353,5.6567,3376265,{"date":2930,"open":2710,"high":2467,"low":2931,"close":2932,"change":2933,"percent_change":2481,"volume":2934,"transactions":9,"vwap":2932},"2025-06-30",182.9734,183.16679,-1.2893,3226352,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-27",179.42789,184.87511,179.041092,184.45609,6.3175,3.55,5029649,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1216,"volume":2951,"transactions":9,"vwap":2949},"2025-06-26",180.43513,182.36906,177.11523,178.1386,-0.7494,5940791,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-25",176.13216,182.087021,174.18211,178.888,-6.0516,-3.27,10056692,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-24",187.26833,187.50201,184.14987,184.93956,0.2256,0.12,5796215,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-23",180.33844,184.76228,180.29008,184.71394,2.5705,1.41,2537845,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1447,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-06-20",181.65996,182.91701,180.65269,182.14343,1.23,2790016,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":157,"volume":2994,"transactions":9,"vwap":2992},"2025-06-18",179.28284,182.11121,179.12167,179.93553,0.6205,1884086,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-17",181.4021,182.54634,178.63014,179.31506,-3.4166,-1.87,2207615,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-16",182.054794,184.30298,181.54713,182.73167,1.9259,1.07,2360878,{"date":3014,"open":3015,"high":3016,"low":3015,"close":3017,"change":3018,"percent_change":841,"volume":3019,"transactions":9,"vwap":3017},"2025-06-13",178.96857,181.24899,180.8058,-0.4996,2343504,{"date":3021,"open":3022,"high":3023,"low":2991,"close":2555,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":2555},"2025-06-12",180.48347,181.96616,0.8058,0.45,2308881,{"date":3028,"open":3029,"high":3030,"low":3031,"close":2547,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":2547},"2025-06-11",184.43192,185.22159,179.87914,-3.191,-1.74,2391531,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-10",180.25786,183.90814,180,183.69057,4.6575,2.6,2524194,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":1430,"volume":3051,"transactions":9,"vwap":3049},"2025-06-09",178.66237,180.32233,177.71957,179.033035,2.0709,2663310,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":227,"volume":3059,"transactions":9,"vwap":3057},"2025-06-06",176.83321,178.082199,176.56729,176.96213,2.3207,2090092,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":2380,"volume":3067,"transactions":9,"vwap":3065},"2025-06-05",176.19661,176.34972,174.14182,174.64142,-1.7405,2433973,{"date":3069,"open":2949,"high":3070,"low":3071,"close":3072,"change":2827,"percent_change":2603,"volume":3073,"transactions":9,"vwap":3072},"2025-06-04",178.40451,176.28525,176.38194,1783317,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2912,"volume":3081,"transactions":9,"vwap":3079},"2025-06-03",174.56084,177.64706,173.4166,177.099121,1.523,2918708,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":473,"volume":3089,"transactions":9,"vwap":3087},"2025-06-02",175.32635,176.0032196,173.10234,175.57614,-0.1692,1705630,{"date":3091,"open":3092,"high":3092,"low":3093,"close":3094,"change":3066,"percent_change":833,"volume":3095,"transactions":9,"vwap":3094},"2025-05-30",176.84932,173.99678,175.74536,2902823,{"date":3097,"open":3098,"high":3055,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-29",175.56003,175.1813,177.4859,2.506,1.43,1813970,{"date":3105,"open":3106,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":2557,"volume":3110,"transactions":9,"vwap":3108},"2025-05-28",177.091049,174.45609,174.97986,-2.1031,1548023,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":1687,"volume":3118,"transactions":9,"vwap":3116},"2025-05-27",175.69702,178.42062,175.46333,177.082993,2.5383,2378997,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":1897,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},"2025-05-23",172.78001,175.68896,172.72362,174.54472,-1.01,1856908,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":1522,"percent_change":1670,"volume":3133,"transactions":9,"vwap":3132},"2025-05-22",174.73811,177.43755,173.8195,176.31749,1877261,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-21",177.050766,177.5826,174.28687,174.70589,-3.4891,-1.96,2090340,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1803,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-20",179.77438,181.03949,177.28445,178.19501,-2.2,3025062,{"date":3152,"open":3153,"high":2667,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-19",181.95004,181.1523,182.2079,-2.7317,-1.48,2298953,{"date":3160,"open":3161,"high":3162,"low":3163,"close":2966,"change":2933,"percent_change":3164,"volume":3165,"transactions":9,"vwap":2966},"2025-05-16",186.55116,187.34085,182.63498,-0.69,2819552,{"date":3167,"open":2815,"high":2762,"low":3168,"close":3169,"change":3170,"percent_change":791,"volume":3171,"transactions":9,"vwap":3169},"2025-05-15",185.95488,186.22885,-0.556,3257005,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-14",186.37389,187.14746,184.64142,186.78485,0.5238,0.28,2778227,{"date":3182,"open":2892,"high":3183,"low":2688,"close":3184,"change":3185,"percent_change":419,"volume":3186,"transactions":9,"vwap":3184},"2025-05-13",189.4037,186.26108,-1.4504,2793243,{"date":3188,"open":3189,"high":3190,"low":3189,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-05-12",185.10072,192.11121,187.71152,12.1837,6.94,4208107,{"date":3196,"open":2954,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-09",177.59871,174.9315,175.5278,-1.112,-0.63,1449364,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-08",176.083801,179.13779,174.4722,176.6398,2.9412,1.69,1655990,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":107,"volume":2351,"transactions":9,"vwap":3217},"2025-05-07",172.56245,174.76228,172.087021,173.69862,1.7325,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":2669,"volume":3226,"transactions":9,"vwap":3224},"2025-05-06",172.34488,173.83562,171.34569,171.96616,-2.8848,1370188,{"date":3228,"open":3229,"high":3106,"low":3230,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-05-05",175.068497,174.39967,174.85092,-2.1998,-1.24,1565770,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3136,"change":3240,"percent_change":1345,"volume":3241,"transactions":9,"vwap":3136},"2025-05-02",172.85254,178.56567,170.74133,7.784,2706001,{"date":3243,"open":3244,"high":3239,"low":3245,"close":3246,"change":3247,"percent_change":891,"volume":3248,"transactions":9,"vwap":3246},"2025-05-01",169.47623,167.47784,169.26672,-0.2176,1698184,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":1933,"volume":3256,"transactions":9,"vwap":3254},"2025-04-30",167.20387,169.70992,164.64948,169.48428,0.3868,1587115,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":2142,"percent_change":985,"volume":3263,"transactions":9,"vwap":3262},"2025-04-29",167.78404,170.072525,167.45366,169.097504,2044299,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":2541,"percent_change":782,"volume":3270,"transactions":9,"vwap":3269},"2025-04-28",171.61966,172.48187,168.85576,170.42708,1688753,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":3278,"volume":2843,"transactions":9,"vwap":3276},"2025-04-25",171.78082,172.13538,167.63094,170.47542,-3.328,-1.91,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3284},"2025-04-24",169.21837,174.061234,168.32393,173.80339,3.747,2.2,1405805,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3294,"percent_change":865,"volume":3295,"transactions":9,"vwap":3293},"2025-04-23",170.99113,176.059631,169.32312,170.056412,3.6019,1694958,{"date":185,"open":3297,"high":3298,"low":181,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},166.6398,168.50121,166.45447,-0.1853,-0.11,1699550]