[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FERG":3,"homepage-market-summary":35,"stock-historical-FERG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FERG","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},"Ferguson Enterprises Inc.","NYSE",null,"WHOLESALE-HARDWARE & PLUMBING & HEATING EQUIPMENT & SUPPLIES","Ferguson distributes plumbing and HVAC products to North American repair, maintenance, and improvement, new construction, and civil infrastructure markets. It serves over 1 million customers and sources products from 37,000 suppliers. Ferguson engages customers through approximately 1,700 North American branches, over the phone, online, and in residential showrooms. The firm sold its UK business in 2021 and is now solely focused on the North American market.","36,000","Newport News, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5941,3.56,"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},223.33,224.18,226.18,222.535,221.49,1.84,0.83,1834842.897751,29078,223.7523,271.64001,212.13,1659746.603114712,18.8,4212,{"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},161.36,1655731,604341950.778678,36.79,"2025-04-22",[187,188,198,209,220,231,242,253,263,272,282,293,304,315,326,337,348,359,370,380,391,401,411,422,433,443,454,465,474,485,494,505,516,526,537,547,558,569,580,591,601,612,622,633,644,654,665,676,687,698,708,719,730,740,751,758,767,776,784,793,802,810,818,826,835,844,852,860,867,874,883,892,900,908,915,924,931,940,947,955,963,971,979,987,996,1003,1012,1020,1027,1036,1045,1053,1061,1070,1079,1087,1096,1105,1114,1121,1130,1139,1147,1154,1163,1171,1179,1187,1195,1204,1212,1221,1228,1237,1246,1255,1263,1271,1279,1287,1295,1303,1311,1319,1328,1336,1344,1351,1358,1367,1375,1384,1391,1400,1407,1415,1423,1432,1441,1449,1457,1463,1472,1481,1489,1497,1503,1512,1520,1529,1538,1547,1555,1563,1572,1581,1589,1597,1604,1612,1620,1626,1634,1640,1646,1655,1662,1670,1678,1687,1696,1705,1712,1720,1729,1736,1745,1754,1763,1771,1780,1789,1797,1805,1812,1820,1829,1835,1840,1849,1856,1863,1872,1878,1886,1894,1903,1910,1918,1926,1933,1941,1949,1957,1965,1973,1981,1990,1996,2004,2011,2020,2027,2035,2044,2053,2061,2068,2074,2080,2087,2094,2102,2110,2116,2124,2131,2138,2146,2155,2162,2171,2178,2187,2196,2202,2209,2218,2227,2235,2244,2251,2259,2267,2276,2283,2291,2298,2307,2316,2322,2328,2335,2338,2345,2351,2359,2366,2372,2381,2390,2396,2403,2411,2419,2427,2436,2443,2449,2457,2465,2472,2481,2487,2495,2501,2508,2515,2522,2529,2533,2539,2547,2554,2562,2568,2577,2582,2588,2594,2601,2608,2615,2621,2627,2636,2643,2648,2653,2660,2667,2674,2683,2692,2700,2707,2713,2720,2727,2731,2739,2746,2750,2756,2762,2768,2775,2781,2787,2793,2798,2804,2811,2817,2824,2832,2841,2849,2856,2865,2872,2879,2887,2894,2901,2909,2917,2926,2933,2941,2948,2956,2964,2971,2979,2985,2992,3001,3009,3017,3023,3031,3038,3045,3052,3060,3068,3077,3084,3092,3099,3106,3113,3121,3127],{"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",222.26,224.45,218.26,-1.13,-0.51,2017383.364385,32142,221.3386,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",224.86,225.96,222.2359,222.62,-1.25,-0.56,1518874.457086,26567,223.5632,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",226.8,228.77,222.265,223.87,-3.43,-1.51,1361435.935675,25673,223.9972,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",221.3,227.94,220.035,227.3,4.56,2.05,2127670.886352,38120,226.064,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",220.12,224.22,218.97,222.74,2.57,1.17,1227974.13355,25602,222.0144,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",219.78,224.35,218.48,220.17,-1,-0.45,1342522.430366,26388,220.8359,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",220.65,223.72,220.26,221.17,0,1453342.861123,25397,221.8829,{"date":264,"open":235,"high":265,"low":266,"close":258,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",221.665,217.92,5.03,2.33,1163494.4002,28784,220.6332,{"date":273,"open":274,"high":275,"low":31,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",215.74,217.75,216.14,1.71,0.8,1220261.387351,26014,215.9016,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",213.24,215.38,213.01,214.43,0.17,0.08,2092061.283684,24180,214.359,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",218.23,219.12,212.82,214.26,-0.09,-0.04,1888823.196447,30645,214.5491,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",215.54,219.51,213.14,214.35,-0.76,-0.35,1439069.833103,29652,215.9836,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",219.04,221.44,214.705,215.11,-7.2,-3.24,1853002.13622,32808,216.0733,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",219.35,222.65,218.08,222.31,-0.23,-0.1,1096733.880335,24103,221.7851,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",223.52,225.2999,221.99,222.54,1.57,0.71,919314.088691,21167,223.2573,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",221.91,222.42,220.04,220.97,-2.25,-1.01,1030761.759577,21315,221.0334,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",225.68,227.2302,222.0701,223.22,-3.08,-1.36,1010325.108639,24102,223.2189,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":346,"vwap":379},"2026-09-08",229.21,230.44,226.25,226.3,-2.11,-0.92,967740.383304,227.9852,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",222.2,230.17,222.1,228.41,5.18,2.32,1166826.852076,24376,227.9277,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":72,"volume":398,"transactions":399,"vwap":400},"2026-09-03",223.4,223.8017,220,223.23,2,1472429.991664,26035,222.583,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":387,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",218.27,222.09,215.8,221.23,1.06,1659550.619398,28430,220.3342,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",222.72,226,218.05,218.91,-5.6,-2.49,1925422.303852,32843,219.558,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",227.04,229.01,224.28,224.51,-3.98,-1.74,1625301.084428,22770,225.0929,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":346,"vwap":442},"2026-08-28",234.39,234.68,227.92,228.49,-4.77,-2.04,1000749.943878,229.4361,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",232.67,234.78,231.23,233.26,-2.47,-1.05,1019883.829855,21879,233.1364,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",234.6,240.48,233.06,235.73,3.06,1.32,1541763.199493,27554,236.262,{"date":466,"open":467,"high":467,"low":468,"close":445,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",237.98,231.97,-3.78,-1.6,1656079.19211,29960,234.1697,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",242.24,243.675,235.54,236.45,-5.79,-2.39,1290978.207028,27126,238.0339,{"date":486,"open":487,"high":488,"low":489,"close":476,"change":490,"percent_change":238,"volume":491,"transactions":492,"vwap":493},"2026-08-21",240.35,243.13,239.2,2.8,995262.577546,25359,241.6933,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",241.24,242.82,238.8301,239.44,-3.75,-1.54,937406.590845,23769,240.2076,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",244.67,249.47,242.45,243.19,-1.28,-0.52,1478682.96362,32386,244.6888,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":194,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",243.16,245.74,240.84,244.47,-0.21,1770674.582967,31953,243.8293,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",243.65,247.16,240.8207,244.98,0.04,0.02,1433790.455077,27610,245.2326,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":511,"volume":544,"transactions":545,"vwap":546},"2026-08-14",247.76,250.215,244.5,244.94,-3.18,1254869.433772,28823,245.8802,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",246.17,248.29,243.0981,248.12,2.94,1.2,1954834.081566,34101,246.9155,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",254.44,254.75,245.05,245.18,-6.33,-2.52,1419466.439614,34163,246.7243,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",262.73,264.23,251.35,251.51,-12.27,-4.65,2270835.175369,41461,253.4475,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",262.72,267.84,259.085,263.78,7.09,2.76,2529159.42636,46531,264.0222,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",254.18,260.88,256.69,3.32,1.31,2492005.24897,43849,257.4681,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",256.32,257.57,252.41,253.37,-1.88,-0.74,2593200.652998,38246,254.3419,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":333,"volume":619,"transactions":620,"vwap":621},"2026-08-05",253.55,256.03,252.22,255.25,-0.26,2431123.562951,45624,254.2684,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",249.84,258.92,249.79,255.51,5.43,2.17,46154025.130093,126491,255.5402,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",252,256.99,247.51,250.08,15.75,6.72,10777584.384545,187629,252.8326,{"date":645,"open":646,"high":647,"low":211,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",228.35,236.54,234.33,7.97,3.52,1953730.050639,33899,233.7686,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",229.41,229.72,223.64,226.36,0.16,0.07,1332136.08484,26729,225.6616,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",226.38,228.65,222.475,226.2,-5.82,-2.51,2029033.368024,30754,225.0721,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",235.28,236.31,228.3,232.02,-2.08,-0.89,1366884.611507,23024,231.4724,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",231.86,236.24,229.71,234.1,3.43,1.49,1047763.708942,20740,233.5631,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":397,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",227.99,233.81,226.935,230.67,0.87,1084040.239587,19557,231.0678,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",227.2,231.69,226.28,228.67,-0.96,-0.42,860629.660343,17637,228.3646,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",228.73,231.38,227.475,229.63,3.13,1.38,717890.386995,18290,229.4879,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":565,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",229.86,230.98,224.32,226.5,-1.1,1476879.220055,22906,226.2056,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",233.54,234.24,228.1,229.02,-3,-1.29,812323.093832,20399,229.3134,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":682,"percent_change":683,"volume":757,"transactions":9,"vwap":756},"2026-07-17",233.12,236.37,230.61,232.020004,1009300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",230.12,234.83,227.69,234.10001,3.58,1.55,1255400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",234.58,234.92,229.95,230.52,-4.16,-1.77,1070100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":694,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-14",235.42999,237.10001,232.53,234.67999,0.64,1374800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",227.96001,234.57001,227.86,233.19,5.73,2.52,1568800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",225.42,228.95,224.74001,227.46001,2.84,1.26,1257100,{"date":803,"open":804,"high":805,"low":331,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",222.60001,225.69,224.62,3.16,1.43,1476000,{"date":811,"open":812,"high":256,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",221.63,218.53999,221.46001,-1.72,-0.77,1111800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":672,"volume":825,"transactions":9,"vwap":823},"2026-07-07",221.37,223.94,220.91,223.17999,-5.74,1440100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",230.029999,230.3,226.070007,228.92,-1.32,-0.57,1293400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",232.36,233.47,226.17999,230.24001,1.04,0.45,1006500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":215,"volume":851,"transactions":9,"vwap":849},"2026-07-01",236.8,237.39999,229.19,229.2,-8.13,1283100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":511,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-30",239.60001,240.050003,236.22,237.33,-0.54,1233200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":259,"percent_change":259,"volume":866,"transactions":9,"vwap":865},"2026-06-29",235.50999,239.059998,233.64999,238.61,1073600,{"date":868,"open":869,"high":870,"low":871,"close":865,"change":872,"percent_change":683,"volume":873,"transactions":9,"vwap":865},"2026-06-26",238.81,238.88,234.60001,-2.15,1591700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",238.35001,245.14999,236.92,240.75999,4.08,1.72,1381000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",235.36,240.080002,234.25,236.67999,2.63,1.12,961000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":366,"volume":899,"transactions":9,"vwap":897},"2026-06-23",231.25,236.17999,228.58,234.050003,-3.23,1062800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":249,"volume":907,"transactions":9,"vwap":905},"2026-06-22",238.029999,239.62,235.25999,237.28,-1.07,1245300,{"date":909,"open":910,"high":911,"low":910,"close":876,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":876},"2026-06-18",231.029999,241.86,8.73,3.8,2049600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",234.19,239.57001,229.58,229.62,-5.18,-2.21,1425600,{"date":925,"open":926,"high":857,"low":927,"close":928,"change":310,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-16",235.91,232.45,234.8,-0.32,1245100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",234.75,237.57001,233.85001,235.56,5.48,2.38,2012400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":227,"percent_change":72,"volume":946,"transactions":9,"vwap":945},"2026-06-12",230.50999,230.89,225.58,230.080002,1169400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":765,"volume":954,"transactions":9,"vwap":952},"2026-06-11",224.85001,228.53999,222.41,228.029999,3.47,1445400,{"date":956,"open":701,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",233.84,223.36,224.56,-10.88,-4.62,1657800,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",226.44,235.5,235.44,11.15,4.97,1827700,{"date":972,"open":680,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",229.64999,224.059998,224.28999,-5.29,-2.3,1219700,{"date":980,"open":981,"high":982,"low":983,"close":919,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":919},"2026-06-05",228.89999,231.3,226.7,-1.02,-0.44,1374600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",227.34,231.13,226.45,230.60001,4.51,1.99,1366100,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":216,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",227.8,230.75,226.089996,-0.66,1259200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",225.45,229.60001,225.38,227.60001,3.22,1.44,1390700,{"date":1013,"open":1014,"high":806,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",222.029999,219.82001,224.38,-1.59,-0.7,1321800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":512,"percent_change":332,"volume":1026,"transactions":9,"vwap":1025},"2026-05-29",225.64,226.91,224.11,225.97,2070000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",227.23,229.25999,225.83,226.49001,-3.31,-1.44,1343000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",229.53999,232.35001,228.7,229.8,2.5,1.1,1445800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":225,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":225},"2026-05-26",223.71001,228.27,223.61,3.99,1.79,1113500,{"date":1054,"open":1055,"high":1007,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",225.059998,222.050003,223.31,-0.43,-0.19,974100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",222.5,226.24001,219.75999,223.74001,-1.94,-0.86,1953000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",222.38,226.28999,219.91,225.67999,4.11,1.85,1848400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":164,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",217.59,222.020004,214.44,221.57001,1.62,1797600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",223.63,225.49001,218.28999,219.95,-3.87,-1.73,1543500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",227.50999,227.53,223.39,223.82001,-8.18,-3.53,1605900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",235.17999,236,231.14999,232,-1.62,-0.69,978600,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":607,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",237.92999,231,233.62,-4.48,941900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",243.12,244.77,236.97,238.10001,-5.88,-2.41,1582700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",241.74001,245.72,240.67,243.98,2.64,1.09,1631600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":376,"volume":1146,"transactions":9,"vwap":1144},"2026-05-08",246.53,247.14999,240.23,241.34,-5.19,1382200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1141,"change":1152,"percent_change":354,"volume":1153,"transactions":9,"vwap":1141},"2026-05-07",252.81,256.29999,245.46001,-5.68,1265000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",254.47,257.85001,250.89999,252.21001,-0.6,-0.24,1359400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1149,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1149},"2026-05-05",258.51999,260,250.85001,-7.99,-3.06,1962100,{"date":1172,"open":1173,"high":1174,"low":1166,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",263.20001,264.34,260.79999,-3.47,-1.31,1366700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":511,"volume":1186,"transactions":9,"vwap":1184},"2026-05-01",266.84,268.42001,263.48001,264.26999,-3.44,1205000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":993,"volume":1194,"transactions":9,"vwap":1192},"2026-04-30",259.64999,268.67001,259.60999,267.70999,11.55,1372600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",259.79001,259.79999,253.19,256.16,-2.02,-0.78,1086600,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",263.41,257.39001,258.17999,-6.04,-2.29,1064700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",263.94,267.20001,261.81,264.22,0.63,0.24,1213500,{"date":1222,"open":1223,"high":1224,"low":1166,"close":1225,"change":1226,"percent_change":289,"volume":1227,"transactions":9,"vwap":1225},"2026-04-24",261.94,264.12,263.59,0.22,1120500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",264.31,266.32001,261.14001,263.37,1.3,0.5,1353600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-22",267,268.95001,260.60999,262.070007,-0.94,-0.36,1444100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",266.62,268.60001,262.89001,263.01001,-0.41,-0.16,1918600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":890,"volume":1262,"transactions":9,"vwap":1260},"2026-04-20",259.70999,264.37,259.35001,263.42001,2.93,2224900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":87,"volume":1270,"transactions":9,"vwap":1268},"2026-04-17",261.70001,265.12,259.89999,260.48999,3.44,1816400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":300,"volume":1278,"transactions":9,"vwap":1276},"2026-04-16",257.44,259.82001,256.48001,257.049988,-0.11,1169500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1001,"volume":1286,"transactions":9,"vwap":1284},"2026-04-15",258.29999,258.73001,253.71001,257.16,-1.7,1003600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":660,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",259.22,259.66,256.41,258.85999,0.41,876600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":25,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-13",254.87,258.97,254.36,258.45001,0.72,1138500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1261,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-10",256.31,258.14999,254.020004,256.60999,1.15,1113800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-09",247.73,255.82001,253.67999,4.48,1.8,1270500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-08",247.3,251.41,246.5,249.2,13.28,5.63,1769200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":543,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-07",236.98,238,233.32001,235.92,-1.33,1359600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":277,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",235.070007,239.38,232.69,239.10001,4.03,1358600,{"date":1345,"open":1346,"high":1132,"low":1347,"close":1338,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1338},"2026-04-02",233.67999,232.71001,-3.99,-1.67,1511500,{"date":1352,"open":1353,"high":911,"low":1354,"close":863,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":863},"2026-04-01",235.41,235.25,5.8,2.49,2272900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",227.91,236.53999,227.039993,233.25999,9.61,4.3,1682500,{"date":1368,"open":1369,"high":1360,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-30",227.47,222.45,223.64999,-1.11,-0.49,1124500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",220.67999,225.39,220.39999,224.75999,3.45,1.56,945300,{"date":1385,"open":991,"high":1030,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",221.28,221.31,-7.53,-3.29,868200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-25",228.48,229.75,224.49001,228.84,2.91,1.29,1045000,{"date":1401,"open":1402,"high":991,"low":1403,"close":1404,"change":693,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-24",220.080002,218.72,225.92999,1.54,1417700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1063,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1063},"2026-03-23",223.029999,227.27,222.059998,4.94,2.27,1012300,{"date":1416,"open":1417,"high":395,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-20",218.34,215.87,217.56,-0.15,-0.07,1648100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-19",216.71001,220.66,214.50999,217.71001,-4.15,-1.87,1658600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-18",225.77,227.61,220.78999,221.86,-4.06,-1.8,1276900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":407,"volume":1448,"transactions":9,"vwap":1446},"2026-03-17",227,227.45,223.0099945,225.92,2.37,1128300,{"date":1450,"open":1451,"high":1022,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-16",224,221.8,223.55,1.5,0.68,1128500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1056,"change":387,"percent_change":407,"volume":1462,"transactions":9,"vwap":1056},"2026-03-13",221.71001,222.77,219.32001,1092700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",229.17999,230.32001,219.029999,219.73,-11.9,-5.14,1417000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-11",227.63,231.95,224.78,231.63,3.72,1.63,1650900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1360,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1360},"2026-03-10",231.28999,232.14,227.56,-2.67,-1.16,1014400,{"date":1490,"open":1007,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-09",230.81,221.029999,230.58,0.34,0.15,1802500,{"date":1498,"open":1499,"high":904,"low":1006,"close":840,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":840},"2026-03-06",234.86,-9.6,-4,1846600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-05",245.37,246.92999,238.67999,239.84,-7.29,-2.95,1093800,{"date":1513,"open":1514,"high":1515,"low":1151,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-04",249.13,250.029999,247.13,-0.83,-0.33,1548300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",249.53,249.89999,243.60001,247.96001,-9.19,-3.57,1363900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",258.28,260.82001,254.91,257.14999,-3.61,-1.38,1210700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",262,263.69,255.81,260.76001,-4.13,-1.56,2167800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1085,"volume":1554,"transactions":9,"vwap":1552},"2026-02-26",261.60001,266.049988,254.62,264.89001,4.23,2208100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":249,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",260.82999,261.76999,252.14,260.66,-1.19,1777800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-24",247.029999,262.69,246.64,261.85001,10.54,4.19,2273800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",253.64999,257.72,249.71001,251.31,-3.69,-1.45,1693800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":736,"volume":1588,"transactions":9,"vwap":1586},"2026-02-20",257.029999,262.32999,252.69,255,-2.84,1416000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1517,"volume":1596,"transactions":9,"vwap":1594},"2026-02-19",259.019989,260.34,256.059998,257.84,-2.16,1082700,{"date":1598,"open":1273,"high":1599,"low":1600,"close":1166,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1166},"2026-02-18",263.10001,255.33,0.33,0.13,1041700,{"date":1605,"open":1289,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",261.029999,256.95001,259.67001,-1.69,-0.65,939100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":977,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-13",261.60999,264.72,258.85001,261.35999,-0.87,1549400,{"date":1621,"open":1622,"high":30,"low":1251,"close":1623,"change":1624,"percent_change":1536,"volume":1625,"transactions":9,"vwap":1623},"2026-02-12",265.87,263.66,-3.7,1162000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":461,"volume":1633,"transactions":9,"vwap":1631},"2026-02-11",264.040009,267.66,263.079987,267.35999,3.48,2073800,{"date":1635,"open":1173,"high":1636,"low":1637,"close":1638,"change":1413,"percent_change":704,"volume":1639,"transactions":9,"vwap":1638},"2026-02-10",264.79999,260.079987,263.88,1246400,{"date":1641,"open":1599,"high":1642,"low":1643,"close":1614,"change":1644,"percent_change":985,"volume":1645,"transactions":9,"vwap":1614},"2026-02-09",265,260.019989,-1.15,841800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-06",256.20001,263.34,256.029999,262.76001,8.01,3.14,1522000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":561,"change":1660,"percent_change":1128,"volume":1661,"transactions":9,"vwap":561},"2026-02-05",257.14001,257.60999,251.89,-6.3,1634700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":461,"volume":1669,"transactions":9,"vwap":1667},"2026-02-04",259,262.59,257.12,261.049988,3.4,2229800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":407,"volume":1677,"transactions":9,"vwap":1675},"2026-02-03",255.39,262.88,253.74001,257.64999,2.71,1864700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-02",252.020004,255.7,249.73,254.94,2.48,0.98,1310500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",255.17,257,250.14,252.46001,-3.97,-1.55,1331700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",253.42,256.47,250.28999,256.42999,4.7,1.87,874300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":660,"percent_change":112,"volume":1711,"transactions":9,"vwap":1710},"2026-01-28",251.39999,252.72,247.22,251.73,982700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1644,"volume":1719,"transactions":9,"vwap":1717},"2026-01-27",253.64,254.67999,249.66,251.57001,-2.93,957600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-26",253.23,255.48,252.5,254.5,0.48,0.19,1461100,{"date":1730,"open":1159,"high":1731,"low":1732,"close":1307,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1307},"2026-01-23",254.53999,249.91,2.25,0.89,1125400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-22",252.029999,255.42999,250.35001,251.77,2.42,0.97,2097300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-21",243.59,251.19,242.83,249.35001,6.73,2.77,1063000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-20",244.37,246.19,241.97,242.62,-6.38,-2.56,978000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1068,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",250.53999,252.95,248.19,249,-0.34,972800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",248.3,250.39,247.089996,249.86,3.76,1.53,1180600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-14",243.62,246.34,242.0099945,246.10001,3,1.23,1319000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":343,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-13",242.3,244.17,240.10001,243.10001,0.65,821800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":890,"volume":1804,"transactions":9,"vwap":1802},"2026-01-12",237.58,241.99001,237.14999,241.53,2.67,1048100,{"date":1806,"open":1807,"high":854,"low":1808,"close":1809,"change":1810,"percent_change":1076,"volume":1811,"transactions":9,"vwap":1809},"2026-01-09",232.66,231.8,238.86,9.44,1695400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1668,"volume":1819,"transactions":9,"vwap":1817},"2026-01-08",220.94,231.72,220.72,229.42,7.55,1674300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-07",227.97,228.8,221.82001,221.87,-4.14,-1.83,1649300,{"date":1830,"open":1831,"high":1360,"low":1832,"close":1833,"change":1017,"percent_change":1018,"volume":1834,"transactions":9,"vwap":1833},"2026-01-06",227.89,223.53,226.0099945,1325300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1008,"change":1839,"percent_change":1309,"volume":1113,"transactions":9,"vwap":1008},"2026-01-05",223.92,229.14999,2.58,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-02",223.16,225.74001,222.0099945,225.020004,2.39,1.07,879900,{"date":1850,"open":805,"high":805,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-31",222.36,222.63,-2.94,-1.3,831500,{"date":1857,"open":839,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1001,"volume":1862,"transactions":9,"vwap":1860},"2025-12-30",226.85001,225.27,225.57001,-1.49,787300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-29",228.88,229.24001,225.94,227.059998,-1.63,-0.71,665400,{"date":1873,"open":1874,"high":1875,"low":1444,"close":1876,"change":660,"percent_change":661,"volume":1877,"transactions":9,"vwap":1876},"2025-12-26",228.44,228.82001,228.69,367200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1787,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-24",227.75,228.91,226.66,228.53,0.54,346600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":225,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":225},"2025-12-23",228.55,229.23,225.73,-2.4,-1.04,777000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-22",230.91,230.99001,227.16,229.7,0.85,0.37,920300,{"date":1904,"open":1905,"high":1041,"low":1906,"close":1907,"change":1908,"percent_change":1787,"volume":1909,"transactions":9,"vwap":1907},"2025-12-19",226.039993,225.44,228.85001,2.79,2494200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":407,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-18",229.089996,232.11,225.67,226.059998,0.47,1442100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1602,"volume":1925,"transactions":9,"vwap":1923},"2025-12-17",223.059998,225.28999,221.5,225,0.3,1776200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":816,"percent_change":1769,"volume":1932,"transactions":9,"vwap":1931},"2025-12-16",225.3,227.71001,223.48,224.7,1530700,{"date":1934,"open":1935,"high":710,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-15",226.13,222.96001,225.47,0.81,0.36,1658700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1694,"volume":1948,"transactions":9,"vwap":1946},"2025-12-12",231.17,231.99001,223.7,224.66,-3.54,1839700,{"date":1950,"open":1951,"high":935,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-11",233.31,227.52,228.2,-3.12,-1.35,2169600,{"date":1958,"open":1959,"high":1960,"low":1843,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-10",226.020004,233.46001,231.32001,5.3,2.34,2632900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1959,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1959},"2025-12-09",232.60001,238.60001,225.21001,-19.78,-8.05,3871200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1892,"volume":1980,"transactions":9,"vwap":1978},"2025-12-08",249.32001,250.49001,244.50999,245.8,-2.58,1876300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-05",249.52,251.17999,247.99001,248.38,-1.14,-0.46,1584800,{"date":1991,"open":1992,"high":1993,"low":1514,"close":1983,"change":1994,"percent_change":1177,"volume":1995,"transactions":9,"vwap":1983},"2025-12-04",253.25999,253.28999,-3.32,1391000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1226,"volume":2003,"transactions":9,"vwap":2001},"2025-12-03",252.089996,253.44,250.34,252.84,0.55,885700,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1924,"volume":2010,"transactions":9,"vwap":2008},"2025-12-02",253.45,250.48,252.28999,0.75,862900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-01",249.48,252.3,248.44,251.53999,-0.13,-0.05,2109600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1618,"percent_change":1769,"volume":2026,"transactions":9,"vwap":2025},"2025-11-28",254.059998,254.7,251.44,251.67,988600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-26",247.94,254.82001,252.53999,4.54,1.83,1128600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-25",241.31,248.55,240.85001,248,7.29,3.03,961100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-24",236.96001,241.98,236.42999,240.71001,3.79,1.6,1925900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":878,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":878},"2025-11-21",234.12,237.94,231.24001,5.23,2.26,1606000,{"date":2062,"open":2063,"high":2064,"low":722,"close":711,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":711},"2025-11-20",239.3,241.0099945,-5.02,-2.12,1601200,{"date":2069,"open":2070,"high":2071,"low":1354,"close":2072,"change":288,"percent_change":661,"volume":2073,"transactions":9,"vwap":2072},"2025-11-19",235.72,238.89999,236.71001,1293700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1361,"change":1900,"percent_change":1939,"volume":2079,"transactions":9,"vwap":1361},"2025-11-18",234.42999,238.16,233,1658800,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1718,"volume":2086,"transactions":9,"vwap":2084},"2025-11-17",242.35001,235.21001,235.69,-7.11,1713800,{"date":2088,"open":2089,"high":541,"low":2090,"close":2091,"change":2092,"percent_change":1253,"volume":2093,"transactions":9,"vwap":2091},"2025-11-14",240.64999,239.39999,242.8,-0.38,1375900,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-13",251.67999,242.72,243.17999,-9.95,-3.93,2340200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":248,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-12",255.41,256.92999,252.97,253.13,-0.39,2111100,{"date":2111,"open":1998,"high":617,"low":2112,"close":2113,"change":2114,"percent_change":107,"volume":2115,"transactions":9,"vwap":2113},"2025-11-11",250.84,254.13,2.54,1260200,{"date":2117,"open":616,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-10",253.59,248.75999,251.59,1.93,0.77,1524500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1716,"change":17,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1716},"2025-11-07",242.44,250.12,241.50999,1.45,1808400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1785,"change":2136,"percent_change":1487,"volume":2137,"transactions":9,"vwap":1785},"2025-11-06",249.72,250.64,245.78,-2.9,1872300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1768,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1768},"2025-11-05",242.89,249.25999,241.42999,4.15,1.69,3458700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-04",243.14,247.25999,242.56,244.85001,-2.71,-1.09,1031100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1243,"percent_change":2092,"volume":2161,"transactions":9,"vwap":2160},"2025-11-03",248.50999,250.39999,245.63,247.56,1656000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-31",246.24001,248.67,244.35001,248.5,2.73,1.11,2158100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1033,"percent_change":1334,"volume":2177,"transactions":9,"vwap":2176},"2025-10-30",248.84,252.080002,245.75,245.77,995100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-29",247.46001,252.52,245.60001,249.080002,1.89,0.76,972600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-28",249.49001,250.98,247.11,247.19,-3.82,-1.52,1274200,{"date":2197,"open":2198,"high":2199,"low":1514,"close":2200,"change":25,"percent_change":164,"volume":2201,"transactions":9,"vwap":2200},"2025-10-27",250.60001,252.36,251.0099945,1544300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2143,"percent_change":2144,"volume":2208,"transactions":9,"vwap":2207},"2025-10-24",248.0099945,251.14999,247.36,249.17,1957700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-23",240.69,246.35001,239.95,245.020004,4.72,1.96,1370000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-22",243.36,244.71001,240.16,240.3,-4.38,-1.79,1238000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1043,"volume":2234,"transactions":9,"vwap":2232},"2025-10-21",241.23,246.64999,240.61,244.67999,2.66,1505800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-20",239.94,242.50999,237.91,242.020004,5.08,2.14,1467500,{"date":2245,"open":1118,"high":2246,"low":2247,"close":2248,"change":87,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-17",237.64999,233.10001,236.94,0.57,1155700,{"date":2252,"open":2253,"high":1123,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-16",242.5,235.16,235.60001,-5.73,-2.37,1369400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":152,"volume":2266,"transactions":9,"vwap":2264},"2025-10-15",240.039993,241.55,236.27,241.33,0.91,2182400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-14",232.7,243.37,232.59,240.42,5.42,2.31,1495100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1778,"volume":1448,"transactions":9,"vwap":2281},"2025-10-13",231.50999,235.3,231.050003,235,3.53,{"date":2284,"open":1107,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-10",236.78,230.92,231.47,-3.36,-1.43,1684200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":761,"change":2018,"percent_change":2296,"volume":2297,"transactions":9,"vwap":761},"2025-10-09",234.059998,235.020004,232.23,-0.02,1845800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-08",231.67999,234.99001,230.14999,234.88,3.87,1.68,1365200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-07",236.63,236.81,230.96001,231.0099945,-3.48,-1.48,825800,{"date":2317,"open":2318,"high":2294,"low":849,"close":2319,"change":2320,"percent_change":1787,"volume":2321,"transactions":9,"vwap":2319},"2025-10-06",232.55,234.49001,2.86,1446900,{"date":2323,"open":2324,"high":2325,"low":2324,"close":1477,"change":2326,"percent_change":533,"volume":2327,"transactions":9,"vwap":1477},"2025-10-03",230,232.32001,0.05,1831700,{"date":2329,"open":2330,"high":1475,"low":1032,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-02",227.13,231.58,6.09,2.7,2642200,{"date":2336,"open":1890,"high":1833,"low":214,"close":1090,"change":2265,"percent_change":1293,"volume":2337,"transactions":9,"vwap":1090},"2025-10-01",1777000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":715,"percent_change":1059,"volume":2344,"transactions":9,"vwap":2343},"2025-09-30",224.61,225.86,223.17,224.58,2380100,{"date":2346,"open":2347,"high":2347,"low":2348,"close":1923,"change":2349,"percent_change":2108,"volume":2350,"transactions":9,"vwap":1923},"2025-09-29",226.55,223.85001,-0.88,1500700,{"date":2352,"open":1007,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-26",225.99001,223.37,225.88,0.51,0.23,1295800,{"date":2360,"open":2361,"high":2362,"low":1066,"close":2363,"change":906,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-25",224.69,226.95,225.37,-0.47,1281600,{"date":2367,"open":2368,"high":2269,"low":2369,"close":965,"change":2370,"percent_change":746,"volume":2371,"transactions":9,"vwap":965},"2025-09-24",232.50999,225.87,-7.01,1459500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-23",235.39999,237.37,232.47,233.45,0.42,0.18,1868300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-22",229.5,233.7,228.5,233.029999,3.62,1.58,2277400,{"date":2391,"open":2392,"high":1899,"low":1867,"close":656,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":656},"2025-09-19",228.94,0.21,0.09,2885900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":849,"change":2215,"percent_change":2401,"volume":2402,"transactions":9,"vwap":849},"2025-09-18",226.33,229.47,224.17,2.1,2613700,{"date":2404,"open":2405,"high":1340,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-17",232.39,224.42,224.48,-7.06,-3.05,2827600,{"date":2412,"open":2413,"high":2414,"low":2400,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-16",235.2,235.55,231.53999,17.01,7.93,5042100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":726,"volume":2426,"transactions":9,"vwap":2424},"2025-09-15",209.69,215.28,207.64,214.53,2.92,4034300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-12",221.050003,221.16,210.12,211.61,-14.11,-6.25,4186100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":2441,"percent_change":344,"volume":2442,"transactions":9,"vwap":2439},"2025-09-11",224.59,225.72,221.25999,1.59,3636800,{"date":2444,"open":2445,"high":2445,"low":658,"close":2446,"change":2447,"percent_change":1439,"volume":2448,"transactions":9,"vwap":2446},"2025-09-10",228.75999,224.13,-4.1,2961200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1693,"volume":2456,"transactions":9,"vwap":2454},"2025-09-09",226.53999,229,223.59,228.23,-9.44,2430500,{"date":2458,"open":2459,"high":2460,"low":2263,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-08",238.24001,241.10001,237.67,-0.67,-0.28,1450000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":288,"percent_change":661,"volume":2471,"transactions":9,"vwap":2470},"2025-09-05",240.32001,243.39999,236.62,238.34,1861100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-04",230.85001,238.21001,230.14,238.17,8.25,3.59,2529600,{"date":2482,"open":760,"high":990,"low":2483,"close":2484,"change":2357,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-03",228.97,229.92,0.1,1141600,{"date":2488,"open":2489,"high":1041,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-02",226.37,225.7,229.69,-1.46,-0.63,1729600,{"date":2496,"open":2497,"high":2497,"low":2498,"close":1109,"change":2499,"percent_change":832,"volume":2500,"transactions":9,"vwap":1109},"2025-08-29",234.56,230.89999,-3.09,1271000,{"date":2502,"open":2503,"high":1108,"low":2504,"close":2505,"change":2349,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-28",235.82001,233.41,234.24001,-0.37,778900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":554,"percent_change":2356,"volume":2514,"transactions":9,"vwap":2513},"2025-08-27",233.44,235.67,232.39999,235.12,869800,{"date":2516,"open":2517,"high":2055,"low":2518,"close":2519,"change":808,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-26",233.14999,232.44,233.92,0.62,1481700,{"date":2523,"open":2524,"high":2525,"low":1483,"close":2526,"change":193,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-25",232.87,233.99001,232.49001,-0.48,665100,{"date":2530,"open":2531,"high":2077,"low":2531,"close":1118,"change":226,"percent_change":994,"volume":2532,"transactions":9,"vwap":1118},"2025-08-22",229.28999,1664500,{"date":2534,"open":755,"high":2535,"low":2536,"close":2537,"change":216,"percent_change":1610,"volume":2538,"transactions":9,"vwap":2537},"2025-08-21",231.39,228.21001,229.059998,771000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1202,"volume":2546,"transactions":9,"vwap":2544},"2025-08-20",231.75999,232.25,229.070007,230.57001,-1.81,899900,{"date":2548,"open":2549,"high":2513,"low":2550,"close":2551,"change":2552,"percent_change":2002,"volume":2553,"transactions":9,"vwap":2551},"2025-08-19",232.050003,231.77,232.38,1.27,838500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1420,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-18",231.94,232.92,228.37,231.11,-0.06,1193600,{"date":2563,"open":756,"high":1913,"low":713,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-15",231.25999,3.24,1.42,1686800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-14",227.95,230.38,227.82001,228.020004,-1.84,-0.8,1199000,{"date":2578,"open":965,"high":2579,"low":2580,"close":732,"change":2581,"percent_change":1405,"volume":1834,"transactions":9,"vwap":732},"2025-08-13",229.91,226.14,3.49,{"date":2583,"open":2584,"high":2489,"low":2585,"close":2489,"change":2586,"percent_change":2305,"volume":2587,"transactions":9,"vwap":2489},"2025-08-12",222.88,222.37,3.75,775200,{"date":2589,"open":2590,"high":1936,"low":2591,"close":203,"change":2592,"percent_change":715,"volume":2593,"transactions":9,"vwap":203},"2025-08-11",222.86,219.059998,-0.93,1359700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":1453,"change":2599,"percent_change":858,"volume":2600,"transactions":9,"vwap":1453},"2025-08-08",224.52,224.96001,222.89,-1.21,855300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":1380,"change":2606,"percent_change":26,"volume":2607,"transactions":9,"vwap":1380},"2025-08-07",225.16,226.50999,224.53,1.86,982400,{"date":2609,"open":2610,"high":1378,"low":2611,"close":2612,"change":2613,"percent_change":1034,"volume":2614,"transactions":9,"vwap":2612},"2025-08-06",224.75,222.14,222.89999,-3.26,1291000,{"date":2616,"open":2617,"high":735,"low":2618,"close":2619,"change":1900,"percent_change":152,"volume":2620,"transactions":9,"vwap":2619},"2025-08-05",225.41,222.87,226.16,792800,{"date":2622,"open":2623,"high":2624,"low":382,"close":2625,"change":807,"percent_change":2566,"volume":2626,"transactions":9,"vwap":2625},"2025-08-04",223,225.71001,225.31,715200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-01",221.50999,223.3,218,222.14999,-1.18,-0.53,1212400,{"date":2637,"open":2400,"high":2638,"low":2639,"close":20,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":20},"2025-07-31",226.52,222.71001,-2.14,-0.95,926600,{"date":2644,"open":2645,"high":1823,"low":2646,"close":1937,"change":1861,"percent_change":1001,"volume":2647,"transactions":9,"vwap":1937},"2025-07-30",226.83,224.77,929300,{"date":2649,"open":2650,"high":2650,"low":1380,"close":2651,"change":58,"percent_change":1226,"volume":2652,"transactions":9,"vwap":2651},"2025-07-29",227.57001,226.96001,871100,{"date":2654,"open":1451,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1847,"volume":2659,"transactions":9,"vwap":2657},"2025-07-28",227.24001,222.64,226.47,2.4,1138100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":152,"percent_change":288,"volume":2666,"transactions":9,"vwap":2665},"2025-07-25",223.84,224.25,222.39999,224.070007,1110400,{"date":2668,"open":2669,"high":1099,"low":2670,"close":2671,"change":2672,"percent_change":774,"volume":2673,"transactions":9,"vwap":2671},"2025-07-24",225.53999,223.10001,223.69,-4.03,1414300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-23",225.25999,227.73,224.78999,227.72,4.67,2.09,1891200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-22",220.36,223.97,219.25999,223.050003,3.07,1.4,1444500,{"date":2693,"open":2694,"high":1047,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-21",222.92,219.72,219.98,-2.81,-1.26,1230100,{"date":2701,"open":2702,"high":1089,"low":2703,"close":2704,"change":2705,"percent_change":1317,"volume":2706,"transactions":9,"vwap":2704},"2025-07-18",221.78,220.60001,222.78999,3.95,1537000,{"date":2708,"open":2709,"high":2710,"low":1081,"close":2711,"change":343,"percent_change":1301,"volume":2712,"transactions":9,"vwap":2711},"2025-07-17",218.089996,220.50999,218.84,1504900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":332,"percent_change":1277,"volume":2719,"transactions":9,"vwap":2718},"2025-07-16",218.16,218.32001,214.61,217.27,1576500,{"date":2721,"open":2722,"high":222,"low":2723,"close":2724,"change":2725,"percent_change":1854,"volume":2726,"transactions":9,"vwap":2724},"2025-07-15",220.88,217.11,217.5,-2.86,1168100,{"date":2728,"open":2729,"high":350,"low":1091,"close":2685,"change":332,"percent_change":333,"volume":2730,"transactions":9,"vwap":2685},"2025-07-14",221.85001,1194300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1285,"volume":2738,"transactions":9,"vwap":2736},"2025-07-11",221.53,222.56,220.46001,220.59,-3.81,1092800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":132,"percent_change":2379,"volume":2745,"transactions":9,"vwap":2744},"2025-07-10",225.0099945,226.63,223.67999,224.39999,1272100,{"date":2747,"open":1921,"high":2748,"low":222,"close":1451,"change":2552,"percent_change":2249,"volume":2749,"transactions":9,"vwap":1451},"2025-07-09",226.17,1468000,{"date":2751,"open":396,"high":2596,"low":2752,"close":2753,"change":249,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-08",222.47,222.73,-0.2,1388700,{"date":2757,"open":1056,"high":2758,"low":2759,"close":823,"change":2760,"percent_change":2560,"volume":2761,"transactions":9,"vwap":823},"2025-07-07",223.58,219.81,-0.14,1364300,{"date":2763,"open":1945,"high":2764,"low":1459,"close":2765,"change":2766,"percent_change":704,"volume":2767,"transactions":9,"vwap":2765},"2025-07-03",224.12,223.32001,1.92,1075400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2356,"percent_change":2357,"volume":2774,"transactions":9,"vwap":2773},"2025-07-02",221.27,221.60001,219.14,221.39999,1713300,{"date":2776,"open":2777,"high":814,"low":2778,"close":2779,"change":1653,"percent_change":1010,"volume":2780,"transactions":9,"vwap":2779},"2025-07-01",217.61,217.41,220.89,1954100,{"date":2782,"open":2783,"high":2783,"low":2784,"close":275,"change":2785,"percent_change":1277,"volume":2786,"transactions":9,"vwap":275},"2025-06-30",219.19,216.75999,-0.25,2373300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2631,"change":1161,"percent_change":1277,"volume":2792,"transactions":9,"vwap":2631},"2025-06-27",219.31,219.87,216.42999,2431300,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":1487,"percent_change":2634,"volume":2730,"transactions":9,"vwap":2797},"2025-06-26",220.5,217.32001,218.24001,{"date":2799,"open":2800,"high":2429,"low":246,"close":2801,"change":127,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-25",220.52,219.39999,0.11,1344100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2143,"percent_change":2121,"volume":2810,"transactions":9,"vwap":2809},"2025-06-24",217.17999,220.61,214.050003,219.14999,1717400,{"date":2812,"open":1083,"high":2813,"low":2814,"close":2815,"change":300,"percent_change":2296,"volume":2816,"transactions":9,"vwap":2815},"2025-06-23",215.57001,211.42,215,1450200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":164,"percent_change":157,"volume":2823,"transactions":9,"vwap":2822},"2025-06-20",214.25999,216.059998,211.88,215.039993,2776500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":554,"volume":2831,"transactions":9,"vwap":2829},"2025-06-18",214.37,218.39,213.49001,214.3,2.55,1994600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-17",211.82001,214.82001,211.27,211.75,-1.53,-0.72,837600,{"date":2842,"open":2843,"high":320,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-16",214.059998,212.89,213.28,0.43,0.2,1182400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1618,"percent_change":1252,"volume":2855,"transactions":9,"vwap":2854},"2025-06-13",211.38,213.98,210.85001,212.85001,945400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-12",213.059998,214.85001,211.84,213.72,0.29,0.14,1153400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1033,"percent_change":2838,"volume":2871,"transactions":9,"vwap":2870},"2025-06-11",214.78999,215.88,212.64,213.42999,1778500,{"date":2873,"open":2815,"high":2874,"low":2875,"close":2876,"change":1397,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-10",217.039993,214.28999,216.74001,1.36,1493300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":87,"volume":2886,"transactions":9,"vwap":2884},"2025-06-09",212.46001,215.33,210.78,213.83,2.83,1828400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1578,"percent_change":815,"volume":2893,"transactions":9,"vwap":2892},"2025-06-06",215.95,216.24001,210.97,211,2302600,{"date":2895,"open":2876,"high":2896,"low":2897,"close":2898,"change":2492,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-05",216.92,211.75999,214.69,-0.68,1728300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":1413,"volume":2908,"transactions":9,"vwap":2906},"2025-06-04",214.45,216.60001,211.58,216.14999,4.79,2753500,{"date":2910,"open":2911,"high":2860,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-03",201.36,200.96001,211.36,31.07,17.23,5199000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-02",183.23,183.24001,177.75,180.28999,-2.05,-1.12,2121400,{"date":2927,"open":2928,"high":2919,"low":2929,"close":2930,"change":608,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-30",181.34,180.39,182.34,-0.4,2856500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1601,"volume":2940,"transactions":9,"vwap":2938},"2025-05-29",182.50999,183.94,181.42999,183.080002,0.61,1112100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1058,"percent_change":1161,"volume":2947,"transactions":9,"vwap":2946},"2025-05-28",183.33,184.60001,181.58,182.47,1150100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":889,"volume":2955,"transactions":9,"vwap":2953},"2025-05-27",180.5,183.28999,178.92999,182.89999,4.69,1341600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2153,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-23",176.48,178.77,176.25999,178.21001,-0.61,1551000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":142,"percent_change":1901,"volume":2970,"transactions":9,"vwap":2969},"2025-05-22",177.67,179.89999,176.28999,179.3,1167700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1430,"volume":2978,"transactions":9,"vwap":2976},"2025-05-21",180.42,181.45,178.28,178.64,-3.41,1149400,{"date":2980,"open":2981,"high":2920,"low":2982,"close":2983,"change":1644,"percent_change":2493,"volume":2984,"transactions":9,"vwap":2983},"2025-05-20",182.64999,181.71001,182.050003,767500,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":1861,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-19",180.49001,184.24001,183.2,-0.81,1205700,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-16",181.62,184.75,181.25,184.69,2.98,1.64,1716900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2982,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":2982},"2025-05-15",176.5,182.58,175.57001,6.6,3.77,2948300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":906,"volume":3016,"transactions":9,"vwap":3014},"2025-05-14",177,177.11,174.99001,175.11,-1.9,1005200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3021,"change":132,"percent_change":2357,"volume":3022,"transactions":9,"vwap":3021},"2025-05-13",177.8,178.94,177.0099945,1018200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2273,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-12",176.83,177.39999,173.53,176.61,3.17,1730900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2485,"percent_change":112,"volume":3037,"transactions":9,"vwap":3036},"2025-05-09",171.89999,171.94,170.23,171.19,756000,{"date":3039,"open":138,"high":3040,"low":3041,"close":3042,"change":1397,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-08",173.44,169.11,171.089996,1.73,1156100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":2527,"percent_change":2463,"volume":3051,"transactions":9,"vwap":3050},"2025-05-07",169.37,169.77,166.039993,168.17999,1780100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":1595,"volume":3059,"transactions":9,"vwap":3057},"2025-05-06",170.75999,171.69,168.59,168.66,-3.72,1000800,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":661,"volume":3067,"transactions":9,"vwap":3065},"2025-05-05",170.85001,173.81,170.38,172.38,0.12,873800,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-02",172.3,173.39999,171.47,172.25999,2.56,1.51,1406100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":532,"percent_change":533,"volume":3083,"transactions":9,"vwap":3082},"2025-05-01",171.74001,172.47,169.56,169.7,1263100,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":2760,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-04-30",167.75,169.96001,165.10001,169.66,-0.08,1708300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":608,"percent_change":1058,"volume":3098,"transactions":9,"vwap":3097},"2025-04-29",170.82001,171.12,167.52,169.8,1895100,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":1137,"percent_change":782,"volume":3105,"transactions":9,"vwap":3104},"2025-04-28",170.12,170.87,168.58,170.53999,1537700,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1421,"percent_change":300,"volume":3112,"transactions":9,"vwap":3111},"2025-04-25",168.94,169.83,167.99001,169.45,1471300,{"date":3114,"open":3115,"high":3082,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-04-24",163.46001,162.53,169.52,6.33,3.88,1851500,{"date":3122,"open":3123,"high":3096,"low":3124,"close":3125,"change":3090,"percent_change":2018,"volume":3126,"transactions":9,"vwap":3125},"2025-04-23",166.74001,162.64999,163.19,1594500,{"date":185,"open":3128,"high":3129,"low":181,"close":3130,"change":407,"percent_change":1795,"volume":3131,"transactions":9,"vwap":3130},162.21001,164.070007,163.27,2245700]