[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HD":3,"homepage-market-summary":35,"stock-historical-HD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HD","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},"Home Depot, Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Home Depot is the world's largest home improvement specialty retailer, operating 2,364 warehouse-format stores offering more than 30,000 products in store and 1 million products online in the US, Canada, and Mexico. Its stores offer building materials, home improvement products, lawn and garden products, and decor products and provide various services, including home improvement installation services and tool and equipment rentals. The acquisition of Interline Brands in 2015 allowed Home Depot to enter the MRO business, which has been expanded through the tie-up with HD Supply (2020). The 2024 tie-up with SRS will help grow professional demand in roofing, pool, and landscaping projects, while the 2025 purchase of GMS will lift building product sales through 1,340 distribution locations.","472,400","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.295,9.32,"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},282.85,286.56,287.7,280.89,282.46,0.39,0.14,4687267.180552,111372,283.6198,397.63,277.15,4320393.091260476,4.7,11348,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},426.75,4053810,1479640572.815119,-20.2,"2025-04-22",[187,188,197,208,219,230,239,250,261,272,283,294,305,315,326,337,347,357,368,379,390,401,411,422,432,443,454,465,476,487,498,509,519,529,538,548,558,569,580,591,602,613,624,635,646,657,668,679,690,701,712,722,733,743,754,763,772,780,789,797,806,815,823,832,840,849,856,864,872,879,888,897,906,914,923,931,940,949,957,966,975,984,993,1002,1011,1020,1027,1035,1044,1053,1062,1070,1078,1087,1096,1105,1114,1123,1132,1140,1149,1157,1164,1173,1181,1190,1198,1206,1214,1223,1231,1239,1246,1253,1261,1270,1279,1287,1295,1304,1312,1319,1327,1335,1344,1352,1360,1368,1377,1386,1395,1403,1410,1418,1426,1434,1442,1449,1458,1466,1473,1482,1491,1499,1507,1516,1524,1532,1541,1550,1559,1568,1576,1585,1594,1603,1612,1619,1626,1635,1642,1649,1657,1666,1674,1682,1691,1697,1705,1713,1720,1728,1736,1745,1753,1760,1768,1777,1783,1790,1799,1807,1815,1823,1831,1840,1848,1857,1864,1873,1880,1889,1898,1907,1915,1922,1928,1935,1943,1952,1960,1968,1976,1984,1990,1998,2006,2013,2019,2027,2035,2044,2050,2058,2067,2075,2083,2092,2100,2108,2117,2125,2133,2141,2148,2157,2165,2174,2182,2190,2199,2206,2213,2221,2229,2238,2245,2254,2262,2270,2278,2286,2294,2302,2309,2317,2325,2332,2339,2347,2354,2362,2369,2378,2386,2395,2404,2412,2421,2430,2438,2446,2453,2461,2468,2476,2485,2494,2502,2510,2519,2528,2536,2545,2553,2560,2567,2573,2580,2586,2595,2603,2612,2619,2628,2635,2644,2653,2659,2667,2674,2682,2690,2699,2708,2716,2724,2731,2736,2744,2752,2761,2769,2778,2787,2794,2802,2810,2819,2826,2834,2841,2848,2856,2863,2869,2875,2884,2892,2899,2904,2911,2918,2927,2935,2942,2951,2958,2966,2974,2981,2988,2997,3005,3010,3016,3023,3030,3037,3043,3050,3058,3065,3073,3082,3088,3097,3106,3114,3121,3127,3135,3142,3150,3156,3164,3171,3180,3188,3197,3204,3210,3216,3222,3229],{"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":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",283.11,283.85,-2.03,-0.71,7780841.832121,168302,280.7139,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",290.4,290.54,284.01,284.49,-3.55,-1.23,5775363.851145,124739,285.5183,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",290.91,291.83,287.34,288.04,-1.85,-0.64,6012040.458151,123726,288.8741,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",290.27,293.905,289.31,289.89,-3.31,-1.13,5415580.296529,114372,290.9437,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":94,"percent_change":157,"volume":236,"transactions":237,"vwap":238},"2026-09-25",292.69,297.14,291.4,293.2,5971273.12055,138656,293.6375,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",296,299.095,291.07,292.18,-4.54,-1.53,7058956.842026,150714,292.7713,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",303.43,304.1299,296.67,296.72,-8.63,-2.83,4689631.84733,112924,298.5965,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",302.085,306.31,300.1801,305.35,8.15,2.74,5458306.133577,114512,303.3772,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",301,301.7407,295.39,297.2,-2.78,-0.93,5434330.686258,114304,297.8278,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",298.68,302.245,298.25,299.98,-2.53,-0.84,8200399.51013,115552,299.8967,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",307.01,310.4,302.5,302.51,0.04,0.01,4157660.642158,90978,304.0635,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",307.49,308.8,302.47,-3.01,-0.99,3724827.50409,99357,304.9438,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",310.6,311.13,304.32,305.48,-5.39,-1.73,4463704.760898,115105,306.0801,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",307.17,312.6699,306.5,310.87,2.13,0.69,4240169.499673,79970,310.8623,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":51,"volume":344,"transactions":345,"vwap":346},"2026-09-11",309.09,311.21,307.9,308.74,3.05,3762549.080513,77737,309.0345,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":246,"volume":354,"transactions":355,"vwap":356},"2026-09-10",308.13,308.28,304.3,305.69,-4.76,4493765.62344,101976,306.0688,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",310.47,313.385,309.84,310.45,-3.25,-1.04,3612375.843066,84336,311.0512,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",320.73,321.5,313.24,313.7,-7.35,-2.29,5660092.139966,92019,315.0277,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",316.7,321.8,316.1,321.05,2.98,0.94,2262388.334353,70382,320.2255,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",318.21,320.44,315.21,318.07,-0.44,-0.14,3378120.034711,75668,318.0732,{"date":402,"open":371,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",322.17,317.71,318.51,-1.26,-0.39,3493570.334071,85900,319.3212,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",326.01,326.83,318.8,319.77,-8.06,-2.46,3292567.347465,95303,320.9948,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":193,"volume":429,"transactions":430,"vwap":431},"2026-08-31",328.24,329.25,325.75,327.83,-2.36,3872651.853162,72761,327.9069,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",330.5,331.61,327.5,330.19,1.58,0.48,3136575.951407,72892,329.6169,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",330.57,332.0078,327.88,328.61,-6.24,-1.86,3621250.185253,79927,329.1877,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",339.43,339.44,334.51,334.85,-3.03,-0.9,4260473.99366,66334,335.363,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",339.37,339.49,333.7,337.88,0.45,0.13,2528601.568316,63840,336.9978,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",335.88,342.22,335.1648,337.43,1.82,0.54,3299387.816735,74146,337.5054,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",336.52,338.58,333,335.61,1.12,0.33,3422812.138631,69110,336.1034,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",336,338.875,331.59,334.49,-9.81,-2.85,3771153.568545,100946,335.1918,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",341.42,350.4,344.3,6.81,2.02,4885122.562182,120301,344.9978,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":407,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",336.78,344.54,330.6914,337.49,-0.12,6565076.535959,164235,339.3239,{"date":530,"open":531,"high":457,"low":532,"close":470,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",334.71,332.8901,-0.98,-0.29,5433815.45342,118166,337.3402,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",340.81,336.01,338.86,-2.84,-0.83,3038289.477434,80171,338.5889,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":322,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",347,347.75,340.51,341.7,-0.5,2413649.717743,75821,342.3508,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",352,353.8657,343.03,343.43,-11.05,-3.12,3895664.329449,107134,345.0646,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",352.29,358.36,350.6,354.48,3.7,1.05,2519056.845094,73837,355.086,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",352.1,354,347.06,350.78,-4.84,-1.36,3092795.503731,80290,349.6072,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",351.51,356.83,348.741,355.62,6.1,1.75,3548055.334103,87846,354.6101,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",353.5,353.55,347.51,349.52,-3.62,-1.03,2554006.418217,69634,349.5685,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",350.155,354.55,348.15,353.14,4.9,1.41,3111439.971029,90038,352.1995,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",340.23,350.86,339.35,348.24,8.22,2.42,4163526.449378,110301,347.4487,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",339.8,343.635,333.72,340.02,8.06,2.43,2908213.555606,80917,338.1608,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",332.44,333.9955,328.795,331.96,-1.39,-0.42,4938021.960009,99867,331.5131,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",334.99,335.69,330.25,333.35,-4.92,-1.45,6014046.053029,106347,332.2097,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",340.38,345.27,336.96,338.27,-6.2,-1.8,4003680.820416,108182,339.7222,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",342.64,349.425,342.6,344.47,8.38,2.49,3802696.791466,101003,345.3797,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",339.39,341.89,335.35,336.09,3.11,0.93,3277240.300969,80924,337.2136,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",325.07,333.46,323.23,332.98,8.27,2.55,3861334.565948,84183,328.9574,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":192,"volume":719,"transactions":720,"vwap":721},"2026-07-23",325.3,328.23,323.05,324.71,-6.74,4513388.317194,86676,324.9291,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",333.53,336.555,330.71,331.45,-0.15,-0.05,2907721.280885,71755,332.3869,{"date":734,"open":735,"high":491,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",331.3,327,331.6,-1.44,-0.43,3113014.462128,78128,330.7776,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",339.97,340.2,331.405,333.04,-5.83,-1.72,4125326.131248,101035,333.5753,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",348.92999,353.98001,338.089996,338.87,-9.15,-2.63,4433400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",341.54999,350.81,340.64001,348.019989,6.58,1.93,3810300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":575,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-15",338.98999,346.25,337.26001,341.44,1.1,3953100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",339.51999,341.75,336.57001,337.73999,0.63,0.19,2807300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":675,"volume":796,"transactions":9,"vwap":794},"2026-07-13",344,345.10999,335.42999,337.10999,-6.19,3650400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",339.54999,344.39999,337.89999,343.29999,4.57,1.35,2748000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",337.76001,340.73001,335.60999,338.73001,2.52,0.75,2780800,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",337.98999,330.66,336.20999,-9,-2.61,4192300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",355.059998,355.42001,344.48001,345.20999,-5.44,-1.55,3592800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":192,"volume":839,"transactions":9,"vwap":837},"2026-07-06",357.82001,358.85001,345.79999,350.64999,-7.25,4460800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",352.84,358.19,347.64999,357.89999,7.06,2.01,3110500,{"date":850,"open":757,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",357.12,350.84,-1.84,-0.52,4041300,{"date":857,"open":858,"high":604,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",350.69,347.29999,352.67999,1.87,0.53,4579000,{"date":865,"open":866,"high":867,"low":868,"close":766,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":766},"2026-06-29",348.85999,351.35001,345.54001,1.95,0.56,5786500,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":877,"percent_change":493,"volume":878,"transactions":9,"vwap":866},"2026-06-26",347.89999,350.5,345.85001,3.86,7771700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",342.25,348.64001,341.82001,345,2.14,0.62,6974100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",329.12,342.95999,327.70999,342.85999,18.41,5.67,6385000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",323.87,329.019989,321.70001,324.45001,-2.17,-0.66,4788000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":375,"volume":913,"transactions":9,"vwap":911},"2026-06-22",330,331.73001,326.34,326.62,-7.66,4713600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",331.70001,338.019989,330.89999,334.28,6.8,2.08,10604400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":505,"volume":930,"transactions":9,"vwap":928},"2026-06-17",336.01001,341.14999,326.17001,327.48001,-9.61,6085400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",331.91,338.26999,329.75,337.089996,7.27,2.2,5131500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",333.76001,338,329.54001,329.82001,1.43,0.44,4695000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":43,"volume":956,"transactions":9,"vwap":954},"2026-06-12",328.5,331.019989,325.29001,328.39001,2.38,3649000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",322.29001,327.029999,318.54999,326.01001,7.09,2.22,4656600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",323.26999,324,318.79999,318.92001,-2.41,-0.75,4823800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",311.35001,322.89001,310.26999,321.32999,11.62,3.75,4875300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",308.88,313.76999,307.070007,309.70999,-1.07,-0.34,4381800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",310.82999,314.049988,308.63,310.78,0.83,0.27,3946300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",317.82999,320.75,308.10999,309.95001,-3.02,-0.96,4558600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",307.94,313.51999,307.12,312.97,1.45,0.47,4328300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":999,"percent_change":1000,"volume":1026,"transactions":9,"vwap":1025},"2026-06-02",309.98001,312.20001,308.57001,311.51999,4310000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":192,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",315.13,315.89001,307.69,310.69,-6.45,4544200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",320.48001,322.10001,317,317.14001,-4.07,-1.27,6963300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",317.45001,321.88,315.16,321.20999,3.36,1.06,6818900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",314.75,321,314.51001,317.85001,7.31,2.35,5990100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":289,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-26",315.059998,316.79001,308.95999,310.54001,-0.81,6978200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":193,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-22",314.5,314.95999,311.45999,313.070007,-0.23,2963800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",306.35999,313.98999,304.38,313.78,3.2,1.03,4516600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",301.059998,311.01001,296.67001,310.57999,8.14,2.69,5810900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",291.87,303.19,289.10001,302.44,2.63,0.88,8692500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",299.25,303.78,297.29999,299.81,2.3,0.77,6366100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",300.31,302.92999,296.88,297.51001,-6.84,-2.25,6121500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",305.059998,305.98001,301.42001,304.35001,1.8,0.59,5072600,{"date":1133,"open":1134,"high":1031,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",307.60999,299.26999,302.54999,-7.91,-2.55,6307800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",313.23001,314.78,309.10999,310.45999,-0.94,-0.3,4225700,{"date":1150,"open":1151,"high":1152,"low":989,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",316.5,317.12,311.39999,-6.05,-1.91,4335700,{"date":1158,"open":1159,"high":969,"low":1160,"close":1046,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1046},"2026-05-08",322.67999,316.79999,-5.19,-1.61,4995500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",325.01001,327.48999,322.42999,322.64001,-0.41,-0.13,4411700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":631,"volume":1180,"transactions":9,"vwap":1178},"2026-05-06",321.95999,325.23999,319.35001,323.049988,7.63,5455900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",313.41,317.63,310.39999,315.42001,3,0.96,6391400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",322.079987,312.26001,312.42001,-11.46,-3.54,6396100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":663,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-05-01",330.10001,330.51999,323.35999,323.88,-1.5,3865300,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",322.23999,330.12,328.79999,5.99,1.86,4317900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",325.66,325.84,319.049988,322.81,-6.25,-1.9,4150000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":533,"volume":1230,"transactions":9,"vwap":1228},"2026-04-28",334.45001,335.92999,327.35999,329.059998,-3.24,4279300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":990,"volume":1238,"transactions":9,"vwap":1236},"2026-04-27",334.48001,337.38,332.14001,332.29999,-3.59,3282900,{"date":1240,"open":470,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":406,"volume":1245,"transactions":9,"vwap":1243},"2026-04-24",340.26999,334.67999,335.89001,-4.27,3255900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":142,"percent_change":787,"volume":1252,"transactions":9,"vwap":1251},"2026-04-23",339.5,340.82999,336.88,340.16,2712400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1248,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1248},"2026-04-22",343.95001,345.23999,337.92001,-4.42,-1.29,2855800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",352.92999,353.54999,342.97,343.92001,-7.07,-2.01,3081000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",348.34,351.17001,343.62,350.98999,1.59,0.46,3260900,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",342.84,352.019989,349.39999,12.25,3.63,4930400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":854,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",339.98999,341.98001,336.69,337.14999,-1.76,2856700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",341.85001,342.26999,336.62,338.91,-3.8,-1.11,3365200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":471,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",341,342.76001,338.34,342.70999,1.55,2882500,{"date":1313,"open":1314,"high":777,"low":1315,"close":1316,"change":1317,"percent_change":122,"volume":1318,"transactions":9,"vwap":1316},"2026-04-13",335.54001,331.92999,341.16,3.82,3741200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":904,"volume":1326,"transactions":9,"vwap":1324},"2026-04-10",341.040009,341.23001,335.81,337.34,-2.24,3208300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":94,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",331.26001,340.57001,328.45001,339.57999,3.42,3002000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",333.26001,338.78,332.25,336.16,17.39,5.46,4610600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":972,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",323,324.38,315.31,318.76999,-7.88,4661600,{"date":1353,"open":1354,"high":1355,"low":971,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",319.70001,326.67999,326.64999,5.02,1.56,2448300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":972,"volume":1367,"transactions":9,"vwap":1365},"2026-04-02",323.60001,326.29999,318.66,321.63,-7.93,3732300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",329.37,333.089996,327.81,329.56,0.67,0.2,3386200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",328.48999,331.44,323.41,328.89001,5.39,1.67,5749100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",325.72,327.98999,322.57999,323.5,1.85,0.58,4066000,{"date":1396,"open":436,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",327.54001,320.73999,321.64999,-6.78,-2.06,3977400,{"date":1404,"open":1380,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":204,"volume":1409,"transactions":9,"vwap":1407},"2026-03-26",334.12,326.59,328.42999,-4.08,3448400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":439,"volume":1417,"transactions":9,"vwap":1415},"2026-03-25",335,337.19,326.98999,332.51001,1.6,4397800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":301,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-24",325.89999,332.51999,323.019989,330.91,0,4566400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":918,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":918},"2026-03-23",331.98999,334.72,328.20999,10.15,3.16,5806300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1005,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1005},"2026-03-20",327.75,330.23001,320.26001,-7.46,-2.27,9672200,{"date":1443,"open":1444,"high":1437,"low":1445,"close":1430,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1430},"2026-03-19",328.95999,324.63,-2.72,-0.82,3845400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",338.60001,339.79999,330.14001,330.92999,-10.5,-3.08,3592200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":991,"volume":1465,"transactions":9,"vwap":1463},"2026-03-17",344.89001,346.78,340.94,341.42999,-1.15,3075900,{"date":1467,"open":1468,"high":1256,"low":1469,"close":1470,"change":1471,"percent_change":576,"volume":1472,"transactions":9,"vwap":1470},"2026-03-16",342.44,340.64999,342.57999,3.55,3194400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",341.69,343.42001,338.029999,339.029999,0.1,0.03,2531900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-12",346.040009,348.67001,338.70001,338.92999,-11.91,-3.39,3893600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":852,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":852},"2026-03-11",355.45999,356.32001,349.10999,-6.31,-1.77,3197100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":94,"volume":1506,"transactions":9,"vwap":1504},"2026-03-10",353.040009,361.64001,351.019989,357.14999,3.59,3986000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-09",355.60001,356.48999,345.64001,353.56,-4.36,-1.22,4224500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":364,"volume":1523,"transactions":9,"vwap":1521},"2026-03-06",357.54001,359.45001,353.22,357.92001,-3.76,4167400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1268,"volume":1531,"transactions":9,"vwap":1529},"2026-03-05",366.12,366.98001,359.20001,361.67999,-7.43,4752200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-04",366.20001,369.57001,361.51001,369.10999,2.19,0.6,4324400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-03",363.73001,368.78,360.12,366.92001,-3.89,-1.05,3964700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-02",375,375.10999,369,370.81,-9.91,-2.6,4537600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-27",373.85999,382.19,372.34,380.72,5.63,1.5,4819500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1171,"volume":1575,"transactions":9,"vwap":1573},"2026-02-26",378.39999,381.48001,374.94,375.089996,-0.48,2889400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",381.070007,381.44,371.37,375.57001,-8.91,-2.32,5036900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",389.10999,394.35001,382.20999,384.48001,7.49,1.99,5675800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",380.98999,384.14001,369.57999,376.98999,-5.26,-1.38,5495700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",377.45001,384.82001,375.95001,382.25,3.67,0.97,3984100,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1259,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",383.73999,377.39001,378.57999,-4.94,2930900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":439,"percent_change":472,"volume":1625,"transactions":9,"vwap":1624},"2026-02-18",382.75,385.12,379.54001,383.51999,2982600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-17",392.23001,394,380.5,383.040009,-8.01,-2.05,3485300,{"date":1636,"open":1637,"high":1629,"low":1638,"close":1639,"change":999,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-13",390.20001,387.10001,391.049988,0.21,2875900,{"date":1643,"open":1644,"high":30,"low":1645,"close":1646,"change":1647,"percent_change":525,"volume":1648,"transactions":9,"vwap":1646},"2026-02-12",393.54999,389,390.22,-0.46,3702200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":51,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-11",385,391.42001,382.079987,390.67999,0.26,3229900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-10",383.81,391.73999,381.94,389.67999,8.68,2.28,3160800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":78,"volume":1673,"transactions":9,"vwap":1671},"2026-02-09",384.35999,385.78,378.20001,381,-4.15,3639300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":43,"volume":1681,"transactions":9,"vwap":1679},"2026-02-06",381.34,386.37,379.10001,385.14999,2.78,4685400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-05",386.67999,387,380.82999,382.37,-4.83,-1.25,3759700,{"date":1692,"open":1693,"high":1694,"low":1668,"close":1695,"change":597,"percent_change":1416,"volume":1696,"transactions":9,"vwap":1695},"2026-02-04",384.59,390.53,387.20001,5574700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":385,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-03",377.29001,391.78,377,381.10001,0.79,5684400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":386,"volume":1712,"transactions":9,"vwap":1710},"2026-02-02",374.23999,379.64999,368.23999,378.12,3.53,4757200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1680,"percent_change":813,"volume":1719,"transactions":9,"vwap":1718},"2026-01-30",372.41,375.12,368.54999,374.59,3755600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":279,"volume":1727,"transactions":9,"vwap":1725},"2026-01-29",374.89999,377.089996,370.14999,371.81,-3.49,4744500,{"date":1729,"open":1730,"high":1671,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-28",380.20999,373.64999,375.29999,-5.06,-1.33,3371500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-27",384.95001,386.5,378.26999,380.35999,-6.17,-1.6,3466100,{"date":1746,"open":1651,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-26",387.42001,381.95001,386.53,2.76,0.72,3984800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":268,"percent_change":1751,"volume":1759,"transactions":9,"vwap":1758},"2026-01-23",381.5,384.37,379.20999,383.76999,3138300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1146,"volume":1767,"transactions":9,"vwap":1765},"2026-01-22",386.45001,390.60001,380.53,381.029999,-3.61,4828100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-21",375.79999,385.92001,374.67999,384.64001,9.53,2.54,5169800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1553,"change":1733,"percent_change":1734,"volume":1782,"transactions":9,"vwap":1553},"2026-01-20",372.23999,377.34,371.29999,5353700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":107,"percent_change":1000,"volume":1789,"transactions":9,"vwap":1788},"2026-01-16",379.25,382.76999,377.51001,380.17001,3709000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-15",376.019989,380.17999,374.45999,379.16,3.21,0.85,2990100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1607,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1607},"2026-01-14",376.69,380.089996,373.97,-3.79,-1,4959900,{"date":1808,"open":1809,"high":1793,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-13",375.87,370.82001,379.73999,4.8,1.28,4785800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1572,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1572},"2026-01-12",374.64001,376.42001,369.25,0.3,0.08,5859800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1817,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1817},"2026-01-09",363.5,375.48999,361.31,15.08,4.19,7093500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-08",345.31,363.23999,344.10001,359.56,10.5,3.01,5196500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1076,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-07",353.34,358.5,349.029999,349.059998,-0.07,4442700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-06",341.5,350.67999,337.70999,349.29001,5.2,1.51,4680300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":322,"percent_change":554,"volume":1863,"transactions":9,"vwap":1862},"2026-01-05",342.70001,347.35001,341.25,344.089996,4725300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-02",343.42999,348.48999,340.92001,345.82001,1.72,0.5,3763000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1835,"change":1121,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1835},"2025-12-31",345.5,346.70999,343.97,-0.65,2317500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-30",346.029999,346.98001,343.72,346.35001,-1.1,-0.32,2392600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-29",350,350.32001,344.75,347.45001,-2.33,-0.67,3790000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-26",346.98999,350.049988,346.57001,349.78,2.44,0.7,1786900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":333,"volume":1914,"transactions":9,"vwap":1912},"2025-12-24",344.34,348.26001,343.89999,347.34,2.37,1368600,{"date":1916,"open":791,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1170,"volume":1921,"transactions":9,"vwap":1919},"2025-12-23",347.5,341.94,344.97,-1.42,3873400,{"date":1923,"open":1833,"high":874,"low":1924,"close":1925,"change":1926,"percent_change":132,"volume":1927,"transactions":9,"vwap":1925},"2025-12-22",343.70001,346.39001,1.39,3523700,{"date":1929,"open":1930,"high":1930,"low":1931,"close":884,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":884},"2025-12-19",354.10999,344.92001,-9.99,-2.81,12825600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1293,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",363.54001,366.29999,354.56,354.98999,-0.49,4805200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-17",351.97,357.5,350.98001,356.75,4.07,1.15,3875200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":860,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":860},"2025-12-16",356.89999,358.73999,351.81,-4.31,-1.21,3497200,{"date":1961,"open":1962,"high":1963,"low":596,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-15",359.39001,362.67001,356.98999,-2.66,-0.74,4387400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1538,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-12",359.26001,360.76001,356.049988,359.64999,0.61,3861200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1129,"volume":1983,"transactions":9,"vwap":1981},"2025-12-11",356,362.72,353.94,357.45999,6.33,6609800,{"date":1985,"open":1835,"high":1282,"low":791,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-10",351.13,5.86,1.7,6316100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1734,"volume":1997,"transactions":9,"vwap":1995},"2025-12-09",347.76001,356.67001,344.95999,345.26999,-4.64,5063100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1734,"volume":2005,"transactions":9,"vwap":2003},"2025-12-08",351.95001,352.089996,345.70001,349.91,-4.7,7273000,{"date":2007,"open":837,"high":596,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-05",349.53,354.60999,3.44,0.98,5959200,{"date":2014,"open":2015,"high":2016,"low":1891,"close":1273,"change":718,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1273},"2025-12-04",356.29001,357.51001,-1.88,4022800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":778,"volume":2026,"transactions":9,"vwap":2024},"2025-12-03",354.5,360.47,353.75,357.91,3.88,4166700,{"date":2028,"open":2029,"high":1946,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-02",356.82999,351.29999,354.029999,-3.3,-0.92,3965300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-01",354.049988,362.29001,352.88,357.32999,0.41,0.11,5107100,{"date":2045,"open":2046,"high":2047,"low":604,"close":2048,"change":1017,"percent_change":2041,"volume":2049,"transactions":9,"vwap":2048},"2025-11-28",354.92999,357.82999,356.92001,2119600,{"date":2051,"open":2052,"high":2040,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-26",350.26001,349,355.47,4.4,1.25,4517300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-25",339,353,338.85001,351.070007,14.49,4.31,6316600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":718,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-24",342.20001,343.70999,336.54999,336.57999,-1.96,6132900,{"date":2076,"open":2077,"high":2078,"low":491,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-21",334.57001,346.92001,343.32001,10.94,3.29,7441300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-20",336.35999,338.89999,332.13,332.38,-2.12,-0.63,4025300,{"date":2093,"open":2094,"high":783,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-19",340.97,331.37,334.5,-1.98,-0.59,7595000,{"date":2101,"open":2102,"high":2103,"low":925,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-18",339.98001,348.79999,336.48001,-21.55,-6.02,10168500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-17",361.13,363.78,356.10001,358.029999,-4.33,-1.19,5127200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":830,"volume":2124,"transactions":9,"vwap":2122},"2025-11-14",365.91,367.32999,359.79999,362.35999,-5.71,3413300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1447,"volume":2132,"transactions":9,"vwap":2130},"2025-11-13",371.66,373.51999,366.62,368.070007,-3.06,3034800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":544,"volume":2140,"transactions":9,"vwap":2138},"2025-11-12",372.059998,373.56,369.01001,371.13,-3.11,3375800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1707,"change":2146,"percent_change":1085,"volume":2147,"transactions":9,"vwap":1707},"2025-11-11",371.98999,376,370.91,3.81,2407300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-10",369.79001,370.66,363.45001,370.42999,-0.68,-0.18,3257900,{"date":2158,"open":2159,"high":1731,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-07",368.98999,367.57001,371.10999,2.04,0.55,2766400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-06",371.82001,372.66,367.54999,369.070007,-4.77,-1.28,3622100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":972,"volume":2181,"transactions":9,"vwap":2179},"2025-11-05",382.79001,383.42001,370.53,373.84,-9.24,4763000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2056,"volume":2189,"transactions":9,"vwap":2187},"2025-11-04",377.35001,383.67999,376.75,383.079987,4.73,2590000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-03",377.01001,378.48001,373.67999,378.35001,-1.24,-0.33,2897600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":300,"percent_change":301,"volume":2205,"transactions":9,"vwap":2204},"2025-10-31",376.95999,380.94,375.01001,379.59,2643500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1855,"percent_change":132,"volume":2212,"transactions":9,"vwap":2211},"2025-10-30",377.70999,384.70001,376.10999,379.54999,2384300,{"date":2214,"open":2215,"high":1651,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-29",383,375.20001,378.040009,-7.71,-2,3852300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":439,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-28",384.42001,390.01001,382.82999,385.75,0.12,2372800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",387.70001,389.29001,382.89999,385.26999,-1.41,-0.36,3065800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":1684,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1684},"2025-10-24",389.70001,385.67001,1.65,0.43,2426800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-23",387.13,388.72,381.29999,385.029999,-3.94,-1.01,2767300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1941,"volume":2261,"transactions":9,"vwap":2259},"2025-10-22",391.25,393.049988,388.17001,388.97,-1.93,2857000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":847,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-21",387.56,393.63,385.85999,390.89999,0.52,2306900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":310,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-20",391.41,393.17999,388.089996,388.89001,-0.77,2761100,{"date":2279,"open":2280,"high":2281,"low":1695,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-17",388.5,393.10999,391.89999,4.51,1.16,2657700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1076,"volume":2293,"transactions":9,"vwap":2291},"2025-10-16",389.66,390,383.97,387.39001,-0.91,2783700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1393,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-15",389.23001,394.37,386.73001,388.29999,0.15,3690100,{"date":2303,"open":2304,"high":2275,"low":2305,"close":2306,"change":2307,"percent_change":938,"volume":2308,"transactions":9,"vwap":2306},"2025-10-14",378.87,378.01001,387.72,8.35,4399900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1188,"volume":2316,"transactions":9,"vwap":2314},"2025-10-13",379.070007,382.31,377.19,379.37,3.62,2925900,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-10",380.26001,374.78,375.75,-1.94,-0.51,2992400,{"date":2326,"open":2233,"high":1668,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-09",377.45999,377.69,-6.1,-1.59,3321400,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1008,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-08",386.45999,382.98001,383.79001,-0.78,2517600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1878,"volume":2346,"transactions":9,"vwap":2344},"2025-10-07",389.45001,389.75,385.51001,386.81,-2.52,2505700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":664,"volume":2353,"transactions":9,"vwap":2351},"2025-10-06",394.5,385.72,389.32999,-5.73,3653700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":301,"volume":2361,"transactions":9,"vwap":2359},"2025-10-03",394.13,397.32001,392.63,395.059998,0.05,2951300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1268,"percent_change":2323,"volume":2368,"transactions":9,"vwap":2367},"2025-10-02",395.5,397.38,393.79001,395.01001,2964700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-01",404.39001,405.13,395.31,397.019989,-8.17,-2.02,3787800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1162,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-30",406.63,407,403.48001,405.19,-0.4,3211600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-29",410.049988,410.95001,403.85001,406.79999,-3.29,-0.8,3008400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-26",408.16,411.41,405.84,410.089996,2.64,0.65,2316600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1583,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-25",406.64999,410.85999,405.60999,407.45001,-0.57,2554300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-24",406.79001,410.64999,405.01001,409.76999,-1.14,-0.28,3220700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-23",412,413.73001,407.45999,410.91,-1.09,-0.26,2597000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2423,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2423},"2025-09-22",414.10999,414.88,411.13,-3.69,-0.89,2656300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":739,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",417.37,418.57999,415.10001,415.69,-1.79,6718400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":439,"percent_change":2227,"volume":2452,"transactions":9,"vwap":2451},"2025-09-18",417.54999,421.39001,415.85999,417.48001,3677200,{"date":2454,"open":2455,"high":181,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-17",424.44,415.81,417,-4.45,-1.06,4771700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":406,"percent_change":1147,"volume":2467,"transactions":9,"vwap":2466},"2025-09-16",423.75,424.53,420.089996,421.45001,3726700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1424,"volume":2475,"transactions":9,"vwap":2473},"2025-09-15",422.47,423.29999,417.75,422.70999,0.02,4884700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-12",420.26999,423.51001,418.88,422.69,-0.73,-0.17,5004200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-11",415.70001,425.22,414.25,423.42001,10.19,2.47,5316400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2323,"volume":2501,"transactions":9,"vwap":2499},"2025-09-10",415.51999,417.42999,411.73999,413.23001,-2.11,2897800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1886,"volume":2509,"transactions":9,"vwap":2507},"2025-09-09",418.12,418.72,412.75,415.34,-4.6,3516000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-08",418.5,420.57999,415.75,419.94,0.99,0.24,3742600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-05",416.59,420.39999,414.019989,418.95001,7.26,1.76,5855600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2011,"volume":2535,"transactions":9,"vwap":2533},"2025-09-04",408.51001,413.22,407.20001,411.69,3.98,3873100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-03",404.94,409.019989,403.57001,407.70999,1.4,0.34,3025100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1647,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-02",403.67999,408.59,402.75,406.31,-0.11,3328600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2154,"percent_change":2483,"volume":2559,"transactions":9,"vwap":2558},"2025-08-29",407.73001,408.89999,405.39999,406.76999,2210300,{"date":2561,"open":2381,"high":2562,"low":2563,"close":2409,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2409},"2025-08-28",408.95001,404.81,-0.79,-0.19,4051600,{"date":2568,"open":2569,"high":2533,"low":2532,"close":2570,"change":1905,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-27",408.79001,408.23999,0.17,2487800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":587,"percent_change":2197,"volume":2579,"transactions":9,"vwap":2578},"2025-08-26",408,409.040009,404.70999,407.54001,3180900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2556,"change":1547,"percent_change":1146,"volume":2585,"transactions":9,"vwap":2556},"2025-08-25",410.35999,411.070007,407.54999,3579500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-22",400.87,414.5,398.31,412.79001,15.09,3.79,5284700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2252,"volume":2602,"transactions":9,"vwap":2600},"2025-08-21",399.91,404.42999,396.17001,397.70001,-4.04,2942600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-20",409.67999,411.17001,401.67001,401.73999,-5.46,-1.34,4195300,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2532,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2532},"2025-08-19",401.019989,414.35999,12.5,3.17,7629300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-18",396.57001,398.14001,392.51001,394.70001,-4.68,-1.17,4407100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1146,"percent_change":1076,"volume":2634,"transactions":9,"vwap":2633},"2025-08-15",402.20999,402.79001,395.42999,399.38,3841400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-14",401.20001,403.60999,399.35999,400.32001,-6.86,-1.68,3600200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-13",399.48999,407.82001,398.75,407.17999,11.18,2.82,5187500,{"date":2654,"open":1652,"high":2655,"low":1645,"close":2656,"change":2657,"percent_change":1538,"volume":2658,"transactions":9,"vwap":2656},"2025-08-12",396.38,396,8.47,2911300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1887,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-11",389.98001,391.51999,383.29999,387.53,-0.08,2605800,{"date":2668,"open":2669,"high":2232,"low":2670,"close":2671,"change":2672,"percent_change":947,"volume":2673,"transactions":9,"vwap":2671},"2025-08-08",387.079987,386.20001,387.85001,1.68,2326700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2090,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-07",388.62,391.45001,383.35999,386.17001,-0.16,2433000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1926,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-08-06",386.079987,388.92999,384.51999,386.79999,0.36,2812800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-05",381.85999,386.94,380.95999,385.41,4.59,1.21,2931400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-04",374.84,381.89999,373.69,380.82001,7.16,1.92,2844300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1384,"volume":2715,"transactions":9,"vwap":2713},"2025-08-01",367.82001,374.79999,365.75,373.66,6.15,3008200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":204,"volume":2723,"transactions":9,"vwap":2721},"2025-07-31",369.17001,372.81,366.84,367.51001,-4.57,3091600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1600,"percent_change":652,"volume":2730,"transactions":9,"vwap":2729},"2025-07-30",377.67999,378.53,369.63,372.079987,3110700,{"date":2732,"open":1701,"high":2733,"low":2734,"close":1780,"change":2042,"percent_change":1480,"volume":2735,"transactions":9,"vwap":1780},"2025-07-29",379.73001,374.76999,2931600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":1871,"volume":2743,"transactions":9,"vwap":2741},"2025-07-28",373.73999,381.079987,372.98001,377.23001,1.89,4062800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1539,"volume":2751,"transactions":9,"vwap":2749},"2025-07-25",374.66,375.98999,373.049988,375.34,2.25,2221000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-24",375.48001,377.88,372.26001,373.089996,-3.26,-0.87,3088000,{"date":2762,"open":2763,"high":2755,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-23",371.70001,371.54999,376.35001,5.34,1.44,3238000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-22",364.48001,372.20001,363.72,371.01001,6.97,1.91,3095400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-21",360.72,365.78,359.84,364.040009,4.64,1.29,3503900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2688,"percent_change":1479,"volume":2793,"transactions":9,"vwap":2792},"2025-07-18",359.98001,360.60001,356.97,359.39999,3361600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1277,"volume":2801,"transactions":9,"vwap":2799},"2025-07-17",356.54001,360.32001,354.66,359.040009,1.64,3128900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2196,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-16",359.85999,360.95001,352.45999,357.39999,-0.35,4259800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-15",369.98001,370.75,358.51999,358.64001,-11.47,-3.1,3868700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":300,"percent_change":301,"volume":2825,"transactions":9,"vwap":2824},"2025-07-14",370.48001,371.29001,366.45001,370.10999,2481100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2759,"volume":2833,"transactions":9,"vwap":2831},"2025-07-11",370.35999,371.79999,367.10999,370.070007,-3.23,3068900,{"date":2835,"open":1554,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1974,"volume":2840,"transactions":9,"vwap":2838},"2025-07-10",377.94,368.51001,373.29999,2.26,3701700,{"date":2842,"open":2721,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1188,"volume":2847,"transactions":9,"vwap":2845},"2025-07-09",371.070007,364.79001,371.040009,3.54,3384200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":397,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-07-08",366.019989,370.39999,365.10999,367.5,-0.04,2531700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2601,"percent_change":2427,"volume":2862,"transactions":9,"vwap":2861},"2025-07-07",371,372.79001,364.73001,367.64001,3433100,{"date":2864,"open":1725,"high":2865,"low":2866,"close":2867,"change":2483,"percent_change":729,"volume":2868,"transactions":9,"vwap":2867},"2025-07-03",373.17999,368.32999,371.67999,2573600,{"date":2870,"open":1731,"high":1803,"low":2871,"close":2872,"change":2873,"percent_change":2808,"volume":2874,"transactions":9,"vwap":2872},"2025-07-02",369.37,371.85001,-1.31,3011400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-01",364.34,379.69,362.95001,373.16,6.52,1.78,5152600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2410,"volume":2891,"transactions":9,"vwap":2889},"2025-06-30",369.28,370.95001,364.72,366.64001,-2.1,4600700,{"date":2893,"open":2894,"high":1724,"low":2895,"close":2896,"change":2897,"percent_change":2767,"volume":2898,"transactions":9,"vwap":2896},"2025-06-27",363.60999,363,368.73999,5.24,5503700,{"date":2900,"open":2901,"high":2902,"low":2790,"close":1825,"change":2800,"percent_change":471,"volume":2903,"transactions":9,"vwap":1825},"2025-06-26",363.22,365.23001,3187900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2767,"percent_change":132,"volume":2910,"transactions":9,"vwap":2909},"2025-06-25",359.12,363.60001,358.34,361.85999,4159600,{"date":2912,"open":1993,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":1610,"volume":2917,"transactions":9,"vwap":2915},"2025-06-24",361.70999,355.78,360.42001,3.46,4089600,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-23",349.97,357.070007,348.51999,356.95999,7.34,2.1,3862400,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":813,"volume":2934,"transactions":9,"vwap":2932},"2025-06-20",347.48999,351.20999,346.82001,349.62,2.59,8056500,{"date":2936,"open":2937,"high":2938,"low":836,"close":2939,"change":2940,"percent_change":554,"volume":2941,"transactions":9,"vwap":2939},"2025-06-18",350.079987,350.89999,347.029999,-1.75,4453900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-17",351.94,354.29001,347.41,348.78,-4.78,-1.35,4230100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":1512,"change":1886,"percent_change":2956,"volume":2957,"transactions":9,"vwap":1512},"2025-06-16",355.88,357.10999,351.89999,-0.31,3688600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2798,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2798},"2025-06-13",360,362.79001,352.79999,-8.5,-2.34,3364400,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":813,"volume":2973,"transactions":9,"vwap":2971},"2025-06-12",360.81,365.070007,358.51001,363.16,2.7,2921900,{"date":2975,"open":2976,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2376,"volume":2980,"transactions":9,"vwap":2978},"2025-06-11",369.14001,359.31,360.45999,-7.45,3793500,{"date":2982,"open":2983,"high":1717,"low":2984,"close":2985,"change":2986,"percent_change":164,"volume":2987,"transactions":9,"vwap":2985},"2025-06-10",365.94,362.54999,367.91,2.71,3014900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-09",367.32001,367.35001,364.35999,365.20001,-2.13,-0.58,2619700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2120,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2120},"2025-06-06",371.51001,372.64999,365.97,-1.95,-0.53,2349700,{"date":3006,"open":3007,"high":3008,"low":2721,"close":2886,"change":565,"percent_change":290,"volume":3009,"transactions":9,"vwap":2886},"2025-06-05",370.98999,371.56,2324100,{"date":3011,"open":3012,"high":3013,"low":2127,"close":3014,"change":2154,"percent_change":2155,"volume":3015,"transactions":9,"vwap":3014},"2025-06-04",373.079987,375.37,372.39999,2428800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3012,"change":3021,"percent_change":1926,"volume":3022,"transactions":9,"vwap":3012},"2025-06-03",367.95999,373.54001,367,5.12,3359500,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3018,"change":2197,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3018},"2025-06-02",365.14999,368.040009,361.84,-0.09,2506900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1424,"percent_change":1424,"volume":3036,"transactions":9,"vwap":3035},"2025-05-30",367.049988,369.64001,365.12,368.29001,4110400,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3035,"change":3042,"percent_change":112,"volume":2132,"transactions":9,"vwap":3035},"2025-05-29",370,370.35001,364.059998,0.23,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2964,"percent_change":2090,"volume":3049,"transactions":9,"vwap":3048},"2025-05-28",368.82001,371.14999,367.42999,368.059998,2986100,{"date":3051,"open":3052,"high":3053,"low":3054,"close":2851,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":2851},"2025-05-27",365.89001,370.54999,365.16,7.69,2.12,3998500,{"date":3059,"open":3060,"high":2888,"low":3061,"close":3062,"change":3063,"percent_change":279,"volume":3064,"transactions":9,"vwap":3062},"2025-05-23",362.38,361.14999,362.70999,-3.42,3115000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1042,"volume":3072,"transactions":9,"vwap":3070},"2025-05-22",368,369.23001,364.57001,366.13,-4.71,2957300,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-21",377.98001,378.32999,368.60001,370.84,-6.21,-1.65,3966000,{"date":3083,"open":1677,"high":2342,"low":3084,"close":3085,"change":1895,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-20",374.049988,377.049988,-0.61,6287400,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-19",374.19,381.16,374.16,379.38,-1.4,-0.37,4428200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-16",380.23001,381.17001,378.14999,380.78,2.15,0.57,3129100,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1358,"volume":3113,"transactions":9,"vwap":3111},"2025-05-15",372.10001,379.32999,371.51999,378.63,5.82,2830500,{"date":3115,"open":3116,"high":3117,"low":3118,"close":2719,"change":2564,"percent_change":3119,"volume":3120,"transactions":9,"vwap":2719},"2025-05-14",371.89999,375.79001,370.82999,-0.21,2587400,{"date":3122,"open":1671,"high":1671,"low":3123,"close":3124,"change":3125,"percent_change":2564,"volume":3126,"transactions":9,"vwap":3124},"2025-05-13",372.95001,373.60001,-2.99,2726800,{"date":3128,"open":1552,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-12",378.72,373.48001,376.59,13.88,3.83,3831400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3062,"change":3140,"percent_change":2098,"volume":3141,"transactions":9,"vwap":3062},"2025-05-09",362.13,365.57001,361.5,-2.15,1970700,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":1393,"volume":3149,"transactions":9,"vwap":3147},"2025-05-08",364.01001,369.31,362.26001,364.85999,2.11,3035800,{"date":3151,"open":3152,"high":2111,"low":3153,"close":3154,"change":93,"percent_change":386,"volume":3155,"transactions":9,"vwap":3154},"2025-05-07",360.48001,359.76001,362.75,2657200,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":1878,"volume":3163,"transactions":9,"vwap":3161},"2025-05-06",358.67999,362.26999,357.13,359.38,-2.35,2299700,{"date":3165,"open":3137,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":2276,"volume":3170,"transactions":9,"vwap":3168},"2025-05-05",364.26001,359.73001,361.73001,-2.79,2563500,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-02",362.079987,366.23001,361.16,364.51999,6.22,1.74,2283300,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3086,"volume":3187,"transactions":9,"vwap":3185},"2025-05-01",360.31,362.88,357.72,358.29999,-2.19,3210100,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-04-30",356.5,361.26999,352.38,360.48999,1.49,0.42,3741500,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":921,"percent_change":1393,"volume":3203,"transactions":9,"vwap":3202},"2025-04-29",355.89001,360.57999,354.73001,359,2836900,{"date":3205,"open":3206,"high":3207,"low":3208,"close":2048,"change":904,"percent_change":2155,"volume":3209,"transactions":9,"vwap":2048},"2025-04-28",357.98999,360.10001,354.51001,2413000,{"date":3211,"open":3212,"high":3202,"low":3213,"close":3214,"change":1401,"percent_change":2410,"volume":3215,"transactions":9,"vwap":3214},"2025-04-25",357.70001,354.73999,357.57999,2811300,{"date":3217,"open":3190,"high":3218,"low":2009,"close":3219,"change":3220,"percent_change":72,"volume":3221,"transactions":9,"vwap":3219},"2025-04-24",360.39999,359.64001,3.22,2749500,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":1592,"percent_change":870,"volume":3228,"transactions":9,"vwap":3227},"2025-04-23",361.92001,364.84,354.85001,356.42001,3283300,{"date":185,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":697,"volume":3235,"transactions":9,"vwap":3233},351.16,356.22,350.42001,354.42999,3.27,2802400]