[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOGM":3,"homepage-market-summary":35,"stock-historical-GOOGM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOGM","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},"Alphabet Inc. Depositary Shares representing a 1\u002F20th Interest in a Share of Series A Mandatory Convertible Preferred Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Alphabet is a holding company that wholly owns internet giant Google. The California-based company derives slightly less than 90% of its revenue from Google services, the vast majority of which is advertising sales. Alongside online ads, Google services houses sales stemming from Google's subscription services (YouTube TV and YouTube Music, among others), platforms (sales and in-app purchases on Play Store), and devices (Chromebooks, Pixel smartphones, and smart home products such as Chromecast). Google's cloud computing platform accounts for roughly 10% of Alphabet's revenue. The firm's investments in up-and-coming technologies such as self-driving cars (Waymo), health (Verily), and internet access (Google Fiber) make up the rest.","198,933","Mountain View, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9641,2.4304,"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},48.96,48.86,49.2,48.75,48.4,0.56,1.16,1303108.38883,1318,49.0701,53.13,46.2399,3925172.1280187294,39.5,85,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,139,143,148,153],{"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":21,"is_up":44},"Materials","XLB",0.66,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":34,"page":51,"page_size":177,"total_pages":51,"summary":178,"data":183},1000,{"period_high":30,"period_low":31,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},3925172,333639630.881592,-2.86,"2026-06-03",[184,185,195,205,216,225,234,244,254,265,276,287,298,305,313,320,331,339,350,359,368,379,389,397,407,417,427,437,446,456,464,473,480,487,496,506,515,523,531,541,550,561,570,580,589,598,604,612,621,632,640,650,660,668,677,684,692,700,707,714,722,728,735,743,752,760,767,772,777,784,790,796,801,806,813,820,827,835,844,851,858,866,870,876,882],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":186,"open":187,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",49.71,49.83,48.1,-0.68,-1.39,389144.827621,1646,48.5382,{"date":196,"open":197,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",48.97,48.68,49.08,0.43,0.88,1463092.297214,3126,49.1692,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",48.56,48.84,48.35,48.65,-0.2,-0.41,1044556.457108,1417,48.521,{"date":217,"open":208,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",48.85,48.51,-0.05,-0.1,543910.435123,1398,48.7394,{"date":226,"open":227,"high":22,"low":228,"close":229,"change":230,"percent_change":156,"volume":231,"transactions":232,"vwap":233},"2026-09-25",48.93,48.64,48.9,0.17,3089640.014301,1016,48.9427,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.16,48.81,48.73,0.48,0.99,688220.573851,1912,48.3896,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",49.43,48.2,48.25,-1.22,-2.47,5408394.712531,1629,48.5286,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",50.02,50.82,49.44,49.47,-0.45,-0.9,3743586.666628,1336,50.2325,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",49.58,50.24,49.231,49.92,0.64,1.3,3160245.509581,3705,49.928,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",49.55,50.26,49.17,49.28,0.23,0.47,271644.113044,1523,49.4962,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",49.23,49.27,48.7001,49.05,0.39,0.8,1330249.868459,964,48.9439,{"date":299,"open":280,"high":280,"low":300,"close":301,"change":211,"percent_change":212,"volume":302,"transactions":303,"vwap":304},"2026-09-16",48.38,48.66,1880784.491752,974,48.9504,{"date":306,"open":307,"high":292,"low":308,"close":21,"change":212,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",49.03,48.54,-0.83,3340074.319522,1175,48.7973,{"date":314,"open":308,"high":290,"low":308,"close":290,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",1.1,2.28,10536496.979387,2137,49.0875,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",48.3,48.63,47.94,48.17,0.55,1.15,1348299.251208,1194,48.3313,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":282,"percent_change":58,"volume":336,"transactions":337,"vwap":338},"2026-09-10",47.03,47.64,47.62,300703.332501,759,47.4918,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",47.59,47.6,47.1,47.39,-0.69,-1.44,648384.002468,1725,47.3757,{"date":351,"open":352,"high":322,"low":334,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",48.09,48.08,-0.14,-0.29,242791.745436,1683,48.0528,{"date":360,"open":238,"high":238,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",48.0001,48.22,-0.37,-0.76,124961.047104,732,48.2361,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",48.48,48.83,48.4101,48.59,0.51,1.06,1420838.606275,1380,48.5588,{"date":380,"open":381,"high":382,"low":383,"close":353,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",47.79,48.36,47.58,0.31,0.65,531915.694178,1189,48.0465,{"date":390,"open":236,"high":236,"low":391,"close":392,"change":345,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",47.66,47.77,-1.42,481333.456326,1754,47.8912,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",49.09,48.06,48.46,-0.65,-1.32,1207172.833685,4219,48.3944,{"date":408,"open":409,"high":410,"low":308,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",48.6,49.39,49.11,0.52,1.07,612228.318329,1426,49.0538,{"date":418,"open":419,"high":420,"low":421,"close":373,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",48.41,48.67,48.28,-0.15,-0.31,424340.442485,1446,48.4923,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",49.22,48.49,48.74,-0.48,-0.98,3247128.850361,2782,48.7999,{"date":438,"open":259,"high":439,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",49.51,48.98,-0.12,-0.24,4084096.796953,7573,49.1661,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":156,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",48.99,49.59,48.76,49.34,0.71,2202414.257394,4081,49.3823,{"date":457,"open":20,"high":458,"low":210,"close":448,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",49.13,0.37,0.76,319872.723836,1034,48.8138,{"date":465,"open":431,"high":466,"low":467,"close":468,"change":469,"percent_change":345,"volume":470,"transactions":471,"vwap":472},"2026-08-20",48.8999,48.31,48.62,-0.34,721014.397598,1244,48.4966,{"date":474,"open":237,"high":475,"low":430,"close":20,"change":476,"percent_change":282,"volume":477,"transactions":478,"vwap":479},"2026-08-19",49.26,0.11,89927.948503,982,48.9699,{"date":481,"open":237,"high":482,"low":198,"close":218,"change":483,"percent_change":363,"volume":484,"transactions":485,"vwap":486},"2026-08-18",49.01,-0.18,476451.309603,1444,48.8816,{"date":488,"open":489,"high":489,"low":490,"close":307,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",49.49,48.78,-0.26,-0.53,394739.197323,1942,48.9557,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":483,"volume":503,"transactions":504,"vwap":505},"2026-08-14",49.41,49.8,49.1,49.29,-0.09,615395.376701,993,49.3685,{"date":507,"open":449,"high":449,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",49.07,49.38,0.26,0.53,2118637.967075,2201,49.3119,{"date":516,"open":22,"high":475,"low":517,"close":518,"change":519,"percent_change":354,"volume":520,"transactions":521,"vwap":522},"2026-08-12",48.82,49.12,-0.07,405141.457646,1606,48.9825,{"date":524,"open":525,"high":525,"low":458,"close":526,"change":527,"percent_change":181,"volume":528,"transactions":529,"vwap":530},"2026-08-11",50.53,49.19,-1.45,1903915.953124,1261,49.5284,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",50.54,50.64,50.15,0.29,0.58,177319.800892,1030,50.3547,{"date":542,"open":543,"high":544,"low":268,"close":545,"change":469,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",50.65,50.789,50.35,-0.67,592757.312,1531,50.3894,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",50.89,51.26,50.5839,50.69,-0.42,-0.82,1338421.938406,2603,50.6398,{"date":562,"open":30,"high":30,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",50.55,51.11,-1.47,-2.8,2086014.97403,6448,52.146,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":58,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",51.66,52.8,51.64,52.58,0.94,488051.58292,3284,52.445,{"date":581,"open":555,"high":582,"low":555,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",52.315,52.09,1.93,3.85,2011315.458393,2003,51.7891,{"date":590,"open":24,"high":591,"low":24,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",50.47,50.16,1.57,3.23,2930246.051208,4385,49.6428,{"date":599,"open":21,"high":600,"low":189,"close":373,"change":483,"percent_change":363,"volume":601,"transactions":602,"vwap":603},"2026-07-30",48.95,1570038.846906,4943,48.4831,{"date":605,"open":409,"high":606,"low":607,"close":608,"change":384,"percent_change":271,"volume":609,"transactions":610,"vwap":611},"2026-07-29",49.3,48.24,48.77,1506418.195679,4266,48.6083,{"date":613,"open":614,"high":468,"low":615,"close":401,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",47.8,47.388,0.95,2,1994462.321388,4688,48.2146,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",47.43,47.91,47.15,47.51,0.7,1.5,1576278.992074,4773,47.6196,{"date":633,"open":634,"high":625,"low":634,"close":635,"change":127,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",46.5,46.81,0.54,3635343.235271,3604,46.815,{"date":641,"open":642,"high":643,"low":31,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",46.95,46.99,46.56,-2.41,-4.92,3154139.204111,7611,46.6303,{"date":651,"open":652,"high":653,"low":654,"close":197,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",49.53,49.6484,48.91,-0.51,-1.03,722440.977143,4078,49.3647,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":260,"percent_change":261,"volume":665,"transactions":666,"vwap":667},"2026-07-21",49.99,49.42,49.48,1143673.7729,2191,49.5764,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":452,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",49.54,50.58,49.93,1.44,701053.597207,1950,49.9453,{"date":678,"open":679,"high":680,"low":218,"close":429,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":429},"2026-07-17",49.5,50.11,-0.96,-1.91,2028800,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-16",52.099998,49.95,50.18,-1.55,-3,1894800,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-15",50.51,52,51.73,1.27,2.52,641300,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":51,"volume":706,"transactions":9,"vwap":704},"2026-07-14",49.82,50.67,50.46,0.5,323100,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":260,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-13",50.59,49.87,49.96,-0.89,623800,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",50.66,50.060001,50.41,-0.28,-0.55,983300,{"date":723,"open":555,"high":724,"low":725,"close":555,"change":726,"percent_change":492,"volume":727,"transactions":9,"vwap":555},"2026-07-09",50.73,49.86,-0.27,11606700,{"date":729,"open":730,"high":731,"low":525,"close":732,"change":720,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",51.39,51.54,50.96,-1.07,515100,{"date":736,"open":737,"high":686,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",51.7,51.31,51.51,0.02,0.04,4021100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",50.99,51.6,50.61,51.49,0.62,1.22,6776500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":212,"volume":759,"transactions":9,"vwap":757},"2026-07-02",51,51.3,50.21,50.87,-0.21,3190600,{"date":761,"open":762,"high":763,"low":563,"close":764,"change":765,"percent_change":459,"volume":766,"transactions":9,"vwap":764},"2026-07-01",50.79,51.18,51.080002,0.19,4313600,{"date":768,"open":268,"high":552,"low":769,"close":552,"change":137,"percent_change":770,"volume":771,"transactions":9,"vwap":552},"2026-06-30",49.85,1.56,21427300,{"date":773,"open":218,"high":688,"low":218,"close":680,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":680},"2026-06-29",1.88,3.9,4111500,{"date":778,"open":779,"high":475,"low":780,"close":781,"change":782,"percent_change":565,"volume":783,"transactions":9,"vwap":781},"2026-06-26",49,48.049999,48.23,-0.72,2214600,{"date":785,"open":786,"high":787,"low":788,"close":600,"change":220,"percent_change":221,"volume":789,"transactions":9,"vwap":600},"2026-06-25",48.5,49.16,48.11,1481600,{"date":791,"open":792,"high":793,"low":794,"close":779,"change":441,"percent_change":442,"volume":795,"transactions":9,"vwap":779},"2026-06-24",49.69,49.9,48.72,1408600,{"date":797,"open":440,"high":489,"low":798,"close":518,"change":363,"percent_change":799,"volume":800,"transactions":9,"vwap":518},"2026-06-23",48.7,-0.75,5871000,{"date":802,"open":745,"high":745,"low":431,"close":489,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":489},"2026-06-22",-1.89,-3.68,2724700,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":151,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-18",51.59,50.5,51.38,0.75,2502500,{"date":814,"open":815,"high":816,"low":817,"close":754,"change":681,"percent_change":818,"volume":819,"transactions":9,"vwap":754},"2026-06-17",52.27,52.51,50.8,-1.85,3822400,{"date":821,"open":737,"high":822,"low":823,"close":824,"change":200,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-16",52.18,51.25,51.96,0.83,11832300,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",51.85,51.099998,51.53,1.08,2.14,4526600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",50.98,51.13,50,50.45,0.21,0.42,4195800,{"date":845,"open":809,"high":846,"low":847,"close":268,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":268},"2026-06-11",51.88,49.049999,0.22,0.44,5905300,{"date":852,"open":853,"high":853,"low":854,"close":256,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":256},"2026-06-10",51.29,49.88,-0.6,-1.19,23357900,{"date":859,"open":543,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",51.61,50.0099983,50.62,-0.03,-0.06,5342200,{"date":867,"open":754,"high":696,"low":839,"close":543,"change":868,"percent_change":345,"volume":869,"transactions":9,"vwap":543},"2026-06-08",-0.35,4690100,{"date":871,"open":695,"high":872,"low":257,"close":754,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":754},"2026-06-05",52.15,-1,-1.92,9483900,{"date":877,"open":830,"high":878,"low":809,"close":695,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":695},"2026-06-04",52.25,1.6,3.17,31674200,{"date":182,"open":839,"high":883,"low":687,"close":884,"change":132,"percent_change":294,"volume":885,"transactions":9,"vwap":884},51.14,50.4,62405600]