[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVH":3,"stock-historical-INVH":35,"homepage-market-summary":2369},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INVH","2026-10-05",{"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},"Invitation Homes Inc. Common Stock","NYSE",null,"REAL ESTATE OPERATORS (NO DEVELOPERS) & LESSORS","Invitation Homes owns a portfolio of over 85,000 single-family rental homes. The company focuses on owning homes in the starter and move-up segments of the housing market with an average sale price of around $375,000 and generally less than 1,800 square feet. The portfolio is spread across 17 target markets that feature high employment and household formation growth, with two-thirds of the portfolio in the Western US and Florida; 15 of the 17 markets feature average rents lower than homeownership costs.","1,725","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6048,1.2,"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},26.06,26.01,26.34,25.962,26.04,0.02,0.08,4896795.860703,37971,26.1142,30.8932,24.25,5618482.407589155,27.2,2432,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":40,"period_low":31,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},35.799,5004991,1826821584.304878,-23.24,"2025-04-23",[46,47,57,68,78,89,99,110,119,130,141,149,159,170,179,189,198,208,217,228,239,247,257,267,278,289,299,310,319,330,340,350,359,370,380,386,394,405,414,423,431,439,446,454,462,472,479,490,499,509,518,528,537,547,556,562,568,576,582,586,592,600,607,613,617,625,631,637,644,652,657,663,669,677,684,692,698,704,710,715,720,727,734,739,747,753,760,766,772,776,780,787,792,801,807,813,819,826,834,838,843,849,856,863,870,877,882,887,892,900,907,914,920,927,935,942,950,958,964,970,978,985,990,996,1003,1010,1017,1024,1032,1038,1045,1054,1061,1067,1074,1081,1088,1095,1103,1111,1119,1125,1132,1138,1144,1151,1158,1165,1172,1177,1182,1188,1194,1202,1209,1212,1218,1226,1235,1240,1246,1251,1257,1263,1268,1272,1277,1283,1289,1295,1303,1307,1314,1320,1326,1332,1338,1344,1351,1356,1363,1370,1376,1382,1385,1390,1396,1404,1411,1417,1421,1427,1433,1439,1443,1448,1455,1459,1463,1467,1473,1477,1480,1485,1491,1497,1501,1506,1510,1515,1522,1527,1531,1537,1542,1546,1551,1558,1565,1569,1575,1580,1584,1592,1597,1601,1605,1611,1616,1623,1629,1636,1641,1645,1650,1658,1663,1666,1672,1676,1682,1687,1690,1694,1698,1703,1708,1711,1715,1718,1722,1727,1731,1734,1739,1743,1746,1749,1755,1761,1766,1769,1774,1780,1783,1788,1793,1798,1804,1808,1814,1818,1821,1824,1828,1837,1844,1849,1856,1862,1867,1874,1880,1885,1890,1895,1900,1905,1910,1914,1917,1921,1924,1927,1932,1937,1942,1948,1955,1963,1971,1978,1985,1993,2002,2009,2016,2021,2027,2035,2041,2046,2053,2058,2063,2068,2075,2081,2088,2095,2102,2109,2117,2123,2130,2136,2142,2149,2156,2162,2166,2172,2179,2185,2191,2197,2203,2208,2213,2218,2224,2228,2233,2237,2244,2250,2257,2264,2271,2277,2282,2287,2294,2301,2306,2313,2319,2326,2333,2341,2346,2350,2354,2359,2365],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-02",26.54,26.565,25.95,-0.36,-1.36,5808367.926224,43042,26.1358,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",26.24,26.47,26.07,26.4,0.07,0.27,4568765.523355,42526,26.3273,{"date":69,"open":70,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",26.68,26.255,26.33,-0.24,-0.9,4871253.862158,34126,26.3778,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",26.45,26.7,26.405,26.57,0.03,0.11,3441403.305456,32812,26.5376,{"date":90,"open":91,"high":92,"low":93,"close":49,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",26.67,26.73,26.36,-0.08,-0.3,5777721.430793,44118,26.533,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",26.52,26.655,26.195,26.62,0.12,0.45,5312635.238575,42484,26.4662,{"date":111,"open":91,"high":112,"low":62,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",26.815,26.5,-0.43,-1.6,6008410.01899,45263,26.5575,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",27.08,27.215,26.9,26.93,-0.21,-0.77,5931824.770505,44791,26.9781,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",27.18,27.28,27.005,27.14,0.06,0.22,6551617.066332,37732,27.1492,{"date":142,"open":135,"high":133,"low":143,"close":121,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",27.05,0.17,0.63,4694287.1314,37717,27.124,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":73,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",27.04,27.24,26.84,26.91,-0.88,12786197.854627,44247,26.957,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",27.38,27.48,27.12,27.15,-0.06,-0.22,5742886.87008,43269,27.2116,{"date":171,"open":172,"high":173,"low":164,"close":174,"change":114,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-16",27.64,27.9,27.21,-1.56,4786705.121583,43827,27.4135,{"date":180,"open":181,"high":182,"low":183,"close":172,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-15",27.58,27.785,27.49,0.05,0.18,4952191.956819,39358,27.6564,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":184,"percent_change":185,"volume":195,"transactions":196,"vwap":197},"2026-09-14",27.6,27.85,27.355,27.59,5096435.850644,42554,27.5357,{"date":199,"open":200,"high":201,"low":183,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",27.67,27.75,27.54,-0.02,-0.07,6086117.292635,43488,27.5859,{"date":209,"open":210,"high":210,"low":162,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",28.38,27.56,-0.62,-2.2,7640084.173552,61191,27.6813,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",28.25,28.285,27.84,28.18,-0.04,-0.14,4698404.734338,41757,28.1576,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",28.31,28.465,28.165,28.22,-0.17,-0.6,4622197.066828,34768,28.2733,{"date":240,"open":230,"high":241,"low":242,"close":243,"change":165,"percent_change":125,"volume":244,"transactions":245,"vwap":246},"2026-09-04",28.615,28.24,28.39,2527186.896949,26630,28.4406,{"date":248,"open":249,"high":250,"low":243,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",29.01,29.03,28.45,-0.39,-1.35,3579631.95174,37446,28.5311,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",29.22,28.81,28.84,-0.29,-1,2731523.504542,29294,28.901,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",29.21,29.34,29.025,29.13,-0.01,-0.03,3432567.942131,33254,29.1315,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",29.11,29.215,28.92,29.14,-0.1,-0.34,6068401.112427,32759,29.118,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":84,"volume":296,"transactions":297,"vwap":298},"2026-08-28",29.36,29.495,29.18,29.24,0.01,4428246.896507,36623,29.3206,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",29.69,29.73,29.205,29.23,-0.66,-2.21,7097828.045301,37299,29.325,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",30.26,29.89,-0.32,-1.06,2443582.58749,26370,30,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",30.455,30.46,30.02,30.21,-0.25,-0.82,3134381.815846,30953,30.2198,{"date":331,"open":332,"high":333,"low":334,"close":322,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",30.18,30.595,30.17,0.35,1.16,2732618.321592,28706,30.4032,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",30.35,30.065,30.11,-0.16,-0.53,2279139.634671,22378,30.145,{"date":351,"open":352,"high":322,"low":353,"close":354,"change":63,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",30.25,30.09,30.27,0.23,2959380.579132,29837,30.3045,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",29.93,30.265,29.86,30.2,0.48,1.62,2527165.570445,26263,30.1286,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":84,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-18",29.96,30.12,29.715,29.72,0.1,3300139.452121,33881,29.8277,{"date":381,"open":334,"high":364,"low":301,"close":301,"change":235,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",-1.98,3053479.334559,33526,29.7971,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":273,"percent_change":274,"volume":391,"transactions":392,"vwap":393},"2026-08-14",30.22,30.49,30.29,3348280.903668,26013,30.3142,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-13",30.08,30.375,30.025,30.3,0.52,1.75,2200403.320534,24005,30.2713,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":273,"percent_change":274,"volume":411,"transactions":412,"vwap":413},"2026-08-12",29.74,29.855,29.478,29.78,2678041.349857,33892,29.7698,{"date":415,"open":302,"high":416,"low":417,"close":418,"change":284,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-11",30.005,29.66,29.79,-0.33,3214963.260691,28491,29.8299,{"date":424,"open":353,"high":425,"low":410,"close":313,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",30.16,-0.48,-1.58,3029582.143936,35787,29.8929,{"date":432,"open":322,"high":433,"low":388,"close":434,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-07",30.645,30.37,0,2929177.456807,30847,30.4332,{"date":440,"open":441,"high":30,"low":344,"close":434,"change":442,"percent_change":114,"volume":443,"transactions":444,"vwap":445},"2026-08-06",30.8,-0.13,6884757.967567,55658,30.3118,{"date":447,"open":448,"high":449,"low":373,"close":450,"change":84,"percent_change":376,"volume":451,"transactions":452,"vwap":453},"2026-08-05",30.44,30.53,30.5,4366432.172019,42015,30.3972,{"date":455,"open":456,"high":449,"low":457,"close":458,"change":203,"percent_change":204,"volume":459,"transactions":460,"vwap":461},"2026-08-04",30.23,30.01,30.47,3694604.678562,38511,30.4059,{"date":463,"open":464,"high":465,"low":466,"close":389,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",29.94,30.665,29.91,0.77,2.59,5324121.002058,48341,30.4386,{"date":473,"open":474,"high":475,"low":270,"close":375,"change":184,"percent_change":144,"volume":476,"transactions":477,"vwap":478},"2026-07-31",29.63,29.905,5090859.178046,47829,29.7226,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",30.52,30.63,29.455,29.67,-0.44,-1.46,7029798.841934,64481,29.8008,{"date":491,"open":492,"high":493,"low":494,"close":344,"change":136,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-29",30.1,30.185,29.9,0.2,5120304.604113,40079,30.0917,{"date":500,"open":464,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-28",30.285,29.84,30.05,0.42,1.42,3402943.710911,39176,30.095,{"date":510,"open":511,"high":313,"low":512,"close":474,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-27",29.75,29.61,-0.15,-0.5,3049234.415957,39085,29.6863,{"date":519,"open":520,"high":521,"low":522,"close":410,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-24",29.64,29.795,29.535,0.34,1.15,2709318.354918,33517,29.703,{"date":529,"open":530,"high":466,"low":531,"close":532,"change":165,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",29.48,29.35,29.44,-0.2,5527607.979603,41673,29.5187,{"date":538,"open":372,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-22",30.03,29.43,29.5,-0.35,-1.17,3992951.262223,36882,29.5671,{"date":548,"open":396,"high":388,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",29.741,29.85,-0.23,-0.76,3480916.554379,32741,29.8759,{"date":557,"open":373,"high":324,"low":558,"close":396,"change":223,"percent_change":442,"volume":559,"transactions":560,"vwap":561},"2026-07-20",29.815,2691408.446045,29732,30.0445,{"date":563,"open":564,"high":565,"low":502,"close":373,"change":95,"percent_change":566,"volume":567,"transactions":9,"vwap":373},"2026-07-17",30.57,30.73,-0.99,3428600,{"date":569,"open":570,"high":449,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-16",29.98,29.925,30.42,0.6,2.01,4103600,{"date":577,"open":578,"high":434,"low":302,"close":579,"change":580,"percent_change":53,"volume":581,"transactions":9,"vwap":579},"2026-07-15",30.31,29.82,-0.41,4074000,{"date":583,"open":318,"high":578,"low":494,"close":456,"change":105,"percent_change":584,"volume":585,"transactions":9,"vwap":456},"2026-07-14",0.4,5448300,{"date":587,"open":520,"high":588,"low":512,"close":344,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":344},"2026-07-13",30.115,0.51,1.72,3782000,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":355,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-10",29.55,29.68,29.31,29.6,0.78,2964200,{"date":601,"open":602,"high":511,"low":603,"close":604,"change":605,"percent_change":155,"volume":606,"transactions":9,"vwap":604},"2026-07-09",29.7,29.285,29.37,-0.26,2536200,{"date":608,"open":364,"high":364,"low":609,"close":474,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":474},"2026-07-08",29.59,-0.57,-1.89,3366700,{"date":614,"open":456,"high":615,"low":332,"close":364,"change":185,"percent_change":573,"volume":616,"transactions":9,"vwap":364},"2026-07-07",30.71,3277000,{"date":618,"open":619,"high":620,"low":621,"close":323,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":323},"2026-07-06",30.4,30.523,29.845,-0.51,-1.67,3686700,{"date":626,"open":572,"high":627,"low":628,"close":449,"change":185,"percent_change":629,"volume":630,"transactions":9,"vwap":449},"2026-07-02",30.54,30.215,0.59,3275200,{"date":632,"open":578,"high":633,"low":578,"close":342,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":342},"2026-07-01",30.605,0.14,0.46,4601900,{"date":638,"open":312,"high":639,"low":640,"close":324,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":324},"2026-06-30",30.545,30.125,-0.38,-1.24,5299200,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":647},"2026-06-29",30.32,30.59,30.205,0.13,0.43,5933000,{"date":653,"open":324,"high":322,"low":640,"close":322,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":322},"2026-06-26",0.55,1.84,9799800,{"date":658,"open":596,"high":659,"low":660,"close":466,"change":64,"percent_change":661,"volume":662,"transactions":9,"vwap":466},"2026-06-25",29.985,29.122,0.91,6872200,{"date":664,"open":665,"high":570,"low":666,"close":520,"change":629,"percent_change":667,"volume":668,"transactions":9,"vwap":520},"2026-06-24",29.65,29.39,2.03,9775400,{"date":670,"open":671,"high":280,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-23",28.66,28.56,29.049999,0.61,2.14,5067300,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":84,"percent_change":85,"volume":683,"transactions":9,"vwap":682},"2026-06-22",28.35,28.54,28.235,28.44,5955600,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":94,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-18",28.71,28.83,28.265,28.41,-0.28,15948100,{"date":693,"open":694,"high":293,"low":210,"close":695,"change":622,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-17",29.059999,28.49,-1.76,6255400,{"date":699,"open":700,"high":666,"low":687,"close":701,"change":234,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-16",29.3,29,-0.58,5959500,{"date":705,"open":609,"high":706,"low":694,"close":707,"change":622,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-15",29.87,29.17,-1.72,8774800,{"date":711,"open":597,"high":712,"low":713,"close":595,"change":355,"percent_change":598,"volume":714,"transactions":9,"vwap":595},"2026-06-12",29.835,29.53,5898600,{"date":716,"open":511,"high":313,"low":717,"close":718,"change":605,"percent_change":155,"volume":719,"transactions":9,"vwap":718},"2026-06-11",29.42,29.45,5353900,{"date":721,"open":722,"high":723,"low":474,"close":724,"change":725,"percent_change":95,"volume":726,"transactions":9,"vwap":724},"2026-06-10",29.97,29.975,29.71,-0.09,5969800,{"date":728,"open":530,"high":729,"low":730,"close":731,"change":504,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-09",29.885,29.25,29.8,1.43,6455800,{"date":735,"open":457,"high":736,"low":259,"close":737,"change":305,"percent_change":213,"volume":738,"transactions":9,"vwap":737},"2026-06-08",30.094999,29.38,5186900,{"date":740,"open":741,"high":588,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-05",29.54,29.46,30.040001,0.56,1.9,5643500,{"date":748,"open":604,"high":749,"low":283,"close":530,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":530},"2026-06-04",29.515,0.5,1.73,3943400,{"date":754,"open":755,"high":280,"low":756,"close":757,"change":85,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-03",28.75,28.669,28.98,0.38,6365000,{"date":761,"open":283,"high":294,"low":762,"close":763,"change":551,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-02",28.795,28.87,-0.79,5521000,{"date":767,"open":730,"high":768,"low":769,"close":770,"change":513,"percent_change":622,"volume":771,"transactions":9,"vwap":770},"2026-06-01",29.675,29.09,29.1,4964500,{"date":773,"open":304,"high":301,"low":774,"close":730,"change":442,"percent_change":485,"volume":775,"transactions":9,"vwap":730},"2026-05-29",29.12,9126700,{"date":777,"open":778,"high":522,"low":774,"close":737,"change":274,"percent_change":284,"volume":779,"transactions":9,"vwap":737},"2026-05-28",29.28,4976200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":295,"percent_change":84,"volume":786,"transactions":9,"vwap":785},"2026-05-27",29.49,29.575,29.245,29.41,6566300,{"date":788,"open":789,"high":741,"low":304,"close":790,"change":85,"percent_change":758,"volume":791,"transactions":9,"vwap":790},"2026-05-26",29.26,29.4,3847900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-22",29.16,29.425,28.94,29.29,0.26,0.9,4077900,{"date":802,"open":755,"high":803,"low":804,"close":805,"change":224,"percent_change":426,"volume":806,"transactions":9,"vwap":805},"2026-05-21",29.197,28.73,29.030001,3778600,{"date":808,"open":809,"high":293,"low":810,"close":707,"change":589,"percent_change":811,"volume":812,"transactions":9,"vwap":707},"2026-05-20",28.53,28.46,1.78,4740400,{"date":814,"open":815,"high":816,"low":688,"close":671,"change":725,"percent_change":817,"volume":818,"transactions":9,"vwap":671},"2026-05-19",28.59,28.78,-0.31,5727100,{"date":820,"open":821,"high":822,"low":821,"close":755,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":755},"2026-05-18",28.17,28.835,0.82,2.94,5734000,{"date":827,"open":680,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-15",28.605,27.765,27.93,-0.55,-1.93,5722200,{"date":835,"open":815,"high":261,"low":682,"close":836,"change":25,"percent_change":63,"volume":837,"transactions":9,"vwap":836},"2026-05-14",28.48,5996600,{"date":839,"open":840,"high":809,"low":841,"close":810,"change":435,"percent_change":435,"volume":842,"transactions":9,"vwap":810},"2026-05-13",28.3,28.135,4097700,{"date":844,"open":249,"high":769,"low":845,"close":810,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":810},"2026-05-12",28.42,-0.46,-1.59,6688800,{"date":850,"open":851,"high":805,"low":852,"close":282,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":282},"2026-05-11",28.96,28.655,0.19,0.66,5501900,{"date":857,"open":858,"high":859,"low":860,"close":804,"change":73,"percent_change":861,"volume":862,"transactions":9,"vwap":804},"2026-05-08",29.02,29.08,28.715,-0.83,5388500,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":355,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-07",28.6,29.19,28.97,0.8,6316400,{"date":871,"open":872,"high":859,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-05-06",28.74,28.63,0.09,0.31,5407900,{"date":878,"open":879,"high":763,"low":231,"close":880,"change":376,"percent_change":335,"volume":881,"transactions":9,"vwap":880},"2026-05-05",28.57,28.65,5385300,{"date":883,"open":679,"high":884,"low":679,"close":885,"change":25,"percent_change":63,"volume":886,"transactions":9,"vwap":885},"2026-05-04",28.885,28.55,5019400,{"date":888,"open":889,"high":890,"low":840,"close":809,"change":73,"percent_change":861,"volume":891,"transactions":9,"vwap":809},"2026-05-01",28.7,28.82,4855700,{"date":893,"open":242,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-30",29.405,28.124,28.77,0.7,2.49,9685500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":204,"percent_change":325,"volume":906,"transactions":9,"vwap":905},"2026-04-29",28.09,28.33,27.905,28.07,6641700,{"date":908,"open":909,"high":222,"low":910,"close":911,"change":661,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-28",27.41,27.385,28.14,3.34,6624100,{"date":915,"open":135,"high":202,"low":916,"close":917,"change":376,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-27",27.09,27.23,0.37,6136200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":234,"percent_change":212,"volume":926,"transactions":9,"vwap":925},"2026-04-24",27.32,27.375,27.030001,27.13,4235000,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-23",26.79,27.33,27.3,0.62,2.32,4373300,{"date":936,"open":937,"high":938,"low":939,"close":70,"change":605,"percent_change":940,"volume":941,"transactions":9,"vwap":70},"2026-04-22",26.99,27.07,26.485,-0.97,3414900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":611,"volume":949,"transactions":9,"vwap":947},"2026-04-21",27.44,27.475,26.87,26.94,-0.52,3356400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":650,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-20",26.95,27.515,26.92,27.46,1.59,5335100,{"date":959,"open":960,"high":938,"low":960,"close":924,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":924},"2026-04-17",26.31,0.76,2.89,4821500,{"date":965,"open":960,"high":966,"low":967,"close":968,"change":273,"percent_change":223,"volume":969,"transactions":9,"vwap":968},"2026-04-16",26.525,26.245,26.27,7016200,{"date":971,"open":972,"high":50,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-15",26.43,26.275,26.28,-0.19,-0.72,3430100,{"date":979,"open":980,"high":981,"low":982,"close":60,"change":589,"percent_change":983,"volume":984,"transactions":9,"vwap":60},"2026-04-14",25.99,26.505,25.92,1.96,4926800,{"date":986,"open":980,"high":21,"low":987,"close":988,"change":165,"percent_change":551,"volume":989,"transactions":9,"vwap":988},"2026-04-13",25.67,25.96,4785400,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":25,"percent_change":26,"volume":995,"transactions":9,"vwap":994},"2026-04-10",25.86,26.26,26.02,4834000,{"date":997,"open":998,"high":999,"low":987,"close":1000,"change":853,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-09",25.71,26.13,26,0.74,6978200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":853,"percent_change":1001,"volume":1009,"transactions":9,"vwap":1008},"2026-04-08",25.74,25.875,25.56,25.81,6908100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":629,"volume":1016,"transactions":9,"vwap":1014},"2026-04-07",25.37,25.735,25.62,0.15,3789400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":94,"percent_change":817,"volume":1023,"transactions":9,"vwap":1022},"2026-04-06",25.51,25.75,25.44,25.47,4043900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":897,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-02",24.85,25.65,24.79,25.55,2.82,5050000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":435,"percent_change":435,"volume":1037,"transactions":9,"vwap":1026},"2026-04-01",24.845,25.125,24.78,4856400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1026,"change":26,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1026},"2026-03-31",25.01,25.040001,24.575,0.32,8332600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-30",24.69,25,24.48,24.77,0.3,1.23,5399700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":52,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-27",24.87,24.34,24.47,-1.45,8013400,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":165,"percent_change":73,"volume":1066,"transactions":9,"vwap":1065},"2026-03-26",24.68,25.16,24.83,6700400,{"date":1068,"open":1069,"high":1070,"low":1050,"close":1071,"change":1072,"percent_change":426,"volume":1073,"transactions":9,"vwap":1071},"2026-03-25",25.2,25.25,24.89,-0.12,7728300,{"date":1075,"open":1076,"high":1077,"low":1049,"close":1040,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1040},"2026-03-24",24.58,25.21,0.25,1.01,8129100,{"date":1082,"open":1050,"high":1083,"low":1084,"close":1085,"change":918,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-23",24.975,24.45,24.76,1.52,7656200,{"date":1089,"open":1090,"high":1048,"low":31,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-20",24.95,24.39,-0.61,-2.44,12483200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1048,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1048},"2026-03-19",24.86,25.135,24.835,0.04,0.16,8104700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":485,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-18",25.23,25.33,24.945,24.96,-1.73,4667000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":524,"volume":1118,"transactions":9,"vwap":1116},"2026-03-17",25.39,25.58,25.26,25.4,0.29,7686000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":105,"percent_change":365,"volume":1124,"transactions":9,"vwap":1121},"2026-03-16",25.11,25.42,25.1,5903700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1072,"percent_change":426,"volume":1131,"transactions":9,"vwap":1130},"2026-03-13",25.36,25.52,24.872,24.99,7874100,{"date":1133,"open":1134,"high":1135,"low":1108,"close":1121,"change":284,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1121},"2026-03-12",25.030001,25.405,-0.4,8189100,{"date":1139,"open":1007,"high":1140,"low":1123,"close":1077,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1077},"2026-03-11",25.69,-0.54,-2.1,5780200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1020,"change":166,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1020},"2026-03-10",25.78,26.030001,25.466,-0.85,6554800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":73,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-03-09",25.97,26.035,25.635,-0.92,8588200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":125,"percent_change":764,"volume":1164,"transactions":9,"vwap":1163},"2026-03-06",26.22,26.56,25.91,26.21,6687400,{"date":1166,"open":1167,"high":929,"low":1168,"close":1169,"change":580,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-05",26.59,26.345,26.42,-1.53,9281300,{"date":1173,"open":21,"high":123,"low":21,"close":1174,"change":654,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-04",26.83,2.09,8479600,{"date":1178,"open":1179,"high":22,"low":1180,"close":974,"change":649,"percent_change":750,"volume":1181,"transactions":9,"vwap":974},"2026-03-03",25.87,25.72,5577300,{"date":1183,"open":968,"high":1184,"low":1185,"close":1186,"change":975,"percent_change":976,"volume":1187,"transactions":9,"vwap":1186},"2026-03-02",26.44,26.09,26.15,5569200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":22,"change":1100,"percent_change":1015,"volume":1193,"transactions":9,"vwap":22},"2026-02-27",25.93,26.535,25.85,8587500,{"date":1195,"open":1196,"high":939,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-26",25.82,25.605,26.3,0.68,2.65,6220400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1014,"change":1207,"percent_change":975,"volume":1208,"transactions":9,"vwap":1014},"2026-02-25",25.57,25.9,25.32,-0.05,6117300,{"date":1210,"open":1007,"high":1020,"low":1077,"close":987,"change":295,"percent_change":1100,"volume":1211,"transactions":9,"vwap":987},"2026-02-24",5687700,{"date":1213,"open":1106,"high":1020,"low":1214,"close":1215,"change":1216,"percent_change":505,"volume":1217,"transactions":9,"vwap":1215},"2026-02-23",25.275,25.66,0.36,7812400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":641,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-20",25.8,26.165,25.225,25.3,-1.48,12887100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-19",26.66,26.725,25.395,25.68,-1.16,-4.32,7692000,{"date":1236,"open":1237,"high":152,"low":70,"close":153,"change":95,"percent_change":1238,"volume":1239,"transactions":9,"vwap":153},"2026-02-18",27.11,-1.11,7363400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":135,"change":1015,"percent_change":744,"volume":1245,"transactions":9,"vwap":135},"2026-02-17",27.25,27.335,26.805,4661300,{"date":1247,"open":1248,"high":132,"low":1249,"close":937,"change":1015,"percent_change":744,"volume":1250,"transactions":9,"vwap":937},"2026-02-13",26.97,26.8,4959000,{"date":1252,"open":1253,"high":909,"low":1254,"close":153,"change":52,"percent_change":1255,"volume":1256,"transactions":9,"vwap":153},"2026-02-12",27.29,26.77,-1.32,6788800,{"date":1258,"open":1259,"high":162,"low":1260,"close":33,"change":1261,"percent_change":305,"volume":1262,"transactions":9,"vwap":33},"2026-02-11",27.4,27.049999,-0.18,6575000,{"date":1264,"open":101,"high":162,"low":80,"close":161,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":161},"2026-02-10",0.94,3.56,5294700,{"date":1269,"open":974,"high":1191,"low":1270,"close":1184,"change":376,"percent_change":758,"volume":1271,"transactions":9,"vwap":1184},"2026-02-09",26.12,5683800,{"date":1273,"open":101,"high":1254,"low":1274,"close":22,"change":204,"percent_change":1275,"volume":1276,"transactions":9,"vwap":22},"2026-02-06",26.065001,-0.27,4621900,{"date":1278,"open":49,"high":1279,"low":1280,"close":1281,"change":165,"percent_change":551,"volume":1282,"transactions":9,"vwap":1281},"2026-02-05",26.58,26.11,26.41,5805700,{"date":1284,"open":1285,"high":954,"low":1286,"close":60,"change":1117,"percent_change":1287,"volume":1288,"transactions":9,"vwap":60},"2026-02-04",26.38,26.1,1.11,6390600,{"date":1290,"open":1291,"high":1292,"low":1114,"close":1293,"change":204,"percent_change":1275,"volume":1294,"transactions":9,"vwap":1293},"2026-02-03",26.17,26.61,26.18,9572100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":426,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-02",26.64,26.75,26.205,26.25,-1.8,10195200,{"date":1304,"open":93,"high":112,"low":999,"close":92,"change":758,"percent_change":1305,"volume":1306,"transactions":9,"vwap":92},"2026-01-30",1.44,9250000,{"date":1308,"open":972,"high":1309,"low":1310,"close":1311,"change":634,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-29",26.53,26.2,26.35,0.53,10633400,{"date":1315,"open":1254,"high":1316,"low":1270,"close":1163,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1163},"2026-01-28",26.81,-0.56,-2.09,4113600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1254,"change":442,"percent_change":426,"volume":1325,"transactions":9,"vwap":1254},"2026-01-27",26.78,27.02,26.71,4033500,{"date":1327,"open":1328,"high":1329,"low":1316,"close":123,"change":262,"percent_change":1330,"volume":1331,"transactions":9,"vwap":123},"2026-01-26",27.34,27.39,-1.07,5750700,{"date":1333,"open":1334,"high":1335,"low":947,"close":1336,"change":144,"percent_change":145,"volume":1337,"transactions":9,"vwap":1336},"2026-01-23",27.01,27.283,27.19,4718700,{"date":1339,"open":1340,"high":1341,"low":952,"close":1323,"change":426,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1323},"2026-01-22",27.57,27.72,-1.75,4259600,{"date":1345,"open":922,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":467,"volume":1350,"transactions":9,"vwap":1348},"2026-01-21",27.78,27.175,27.5,0.21,5179700,{"date":1352,"open":1329,"high":181,"low":1353,"close":1253,"change":52,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1253},"2026-01-20",27.165,-1.3,5384100,{"date":1357,"open":938,"high":1358,"low":1359,"close":1360,"change":629,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-16",27.66,26.985,27.65,2.18,6415400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":875,"percent_change":336,"volume":1369,"transactions":9,"vwap":1368},"2026-01-15",26.76,27.285,26.675,27.059999,6287600,{"date":1371,"open":1372,"high":1373,"low":999,"close":1298,"change":400,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1298},"2026-01-14",26.23,26.775,1.98,6298100,{"date":1377,"open":1378,"high":70,"low":1379,"close":1372,"change":580,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2026-01-13",26.65,25.975,-1.54,6948800,{"date":1383,"open":1279,"high":952,"low":1285,"close":1297,"change":634,"percent_change":1312,"volume":1384,"transactions":9,"vwap":1297},"2026-01-12",6799000,{"date":1386,"open":1387,"high":1388,"low":22,"close":113,"change":224,"percent_change":346,"volume":1389,"transactions":9,"vwap":113},"2026-01-09",26.6,26.86,8468000,{"date":1391,"open":968,"high":1392,"low":1393,"close":1297,"change":355,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1297},"2026-01-08",26.85,25.94,0.87,11533500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1281,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1281},"2026-01-07",28.12,28.345,25.29,-1.69,-6.01,31573000,{"date":1405,"open":161,"high":1406,"low":1407,"close":1408,"change":145,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-06",28.145,27.35,28.1,2.29,5211000,{"date":1412,"open":211,"high":1413,"low":1414,"close":1415,"change":325,"percent_change":74,"volume":1416,"transactions":9,"vwap":1415},"2026-01-05",27.795,27.465,27.47,7314100,{"date":1418,"open":200,"high":221,"low":1419,"close":1341,"change":204,"percent_change":325,"volume":1420,"transactions":9,"vwap":1341},"2026-01-02",27.545,3970900,{"date":1422,"open":1423,"high":1424,"low":829,"close":1425,"change":234,"percent_change":1092,"volume":1426,"transactions":9,"vwap":1425},"2025-12-31",27.98,28.025,27.79,3896500,{"date":1428,"open":201,"high":1429,"low":201,"close":1430,"change":137,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",28,27.96,0.79,3290300,{"date":1434,"open":955,"high":201,"low":1435,"close":1436,"change":1117,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-29",27.42,27.74,1.06,3261800,{"date":1440,"open":1253,"high":1414,"low":1336,"close":1441,"change":649,"percent_change":365,"volume":1442,"transactions":9,"vwap":1441},"2025-12-26",27.45,2345500,{"date":1444,"open":952,"high":1445,"low":947,"close":922,"change":650,"percent_change":1446,"volume":1447,"transactions":9,"vwap":922},"2025-12-24",27.43,1.6,2344500,{"date":1449,"open":121,"high":916,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-23",26.715,26.89,-0.45,-1.65,3170400,{"date":1456,"open":952,"high":162,"low":154,"close":1328,"change":1117,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1328},"2025-12-22",1.07,5694700,{"date":1460,"open":909,"high":1441,"low":1323,"close":1260,"change":52,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1260},"2025-12-19",-1.31,9541400,{"date":1464,"open":1259,"high":1465,"low":1466,"close":909,"change":184,"percent_change":185,"volume":1355,"transactions":9,"vwap":909},"2025-12-18",27.51,27.17,{"date":1468,"open":1249,"high":1469,"low":1298,"close":1470,"change":400,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-17",27.425,27.36,1.94,6837100,{"date":1474,"open":946,"high":1475,"low":1279,"close":153,"change":165,"percent_change":166,"volume":1476,"transactions":9,"vwap":153},"2025-12-16",26.975,8435400,{"date":1478,"open":1309,"high":1323,"low":1309,"close":123,"change":654,"percent_change":1175,"volume":1479,"transactions":9,"vwap":123},"2025-12-15",9924800,{"date":1481,"open":1324,"high":1324,"low":1482,"close":1311,"change":533,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1311},"2025-12-12",26.185,-0.75,6207000,{"date":1486,"open":104,"high":1487,"low":1488,"close":1489,"change":63,"percent_change":798,"volume":1490,"transactions":9,"vwap":1489},"2025-12-11",26.845,26.48,26.55,6545100,{"date":1492,"open":1160,"high":1493,"low":103,"close":1488,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1488},"2025-12-10",26.586,0.39,1.49,5638700,{"date":1498,"open":91,"high":124,"low":994,"close":1185,"change":610,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1185},"2025-12-09",-2.14,5464800,{"date":1502,"open":916,"high":916,"low":1503,"close":1228,"change":426,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1228},"2025-12-08",26.635,-1.77,5477000,{"date":1507,"open":1508,"high":923,"low":1237,"close":135,"change":73,"percent_change":155,"volume":1509,"transactions":9,"vwap":135},"2025-12-05",27.31,3526100,{"date":1511,"open":1360,"high":1512,"low":922,"close":161,"change":690,"percent_change":1513,"volume":1514,"transactions":9,"vwap":161},"2025-12-04",27.825,-1.01,3566100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1358,"change":73,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1358},"2025-12-03",27.87,28.030001,27.505,-0.86,3338000,{"date":1523,"open":830,"high":1524,"low":1525,"close":173,"change":85,"percent_change":584,"volume":1526,"transactions":9,"vwap":173},"2025-12-02",28.040001,27.71,5481900,{"date":1528,"open":1529,"high":230,"low":1346,"close":1425,"change":580,"percent_change":1059,"volume":1530,"transactions":9,"vwap":1425},"2025-12-01",28.049999,5665700,{"date":1532,"open":173,"high":1533,"low":221,"close":1534,"change":64,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-28",28.325,28.2,0.97,2175500,{"date":1538,"open":1539,"high":220,"low":1425,"close":830,"change":1540,"percent_change":252,"volume":1541,"transactions":9,"vwap":830},"2025-11-26",27.92,-0.11,3963500,{"date":1543,"open":1544,"high":251,"low":1518,"close":1524,"change":284,"percent_change":52,"volume":1545,"transactions":9,"vwap":1524},"2025-11-25",28.16,4576300,{"date":1547,"open":1548,"high":1533,"low":1549,"close":911,"change":1207,"percent_change":1261,"volume":1550,"transactions":9,"vwap":911},"2025-11-24",28.21,27.995,5380200,{"date":1552,"open":1553,"high":845,"low":173,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-21",27.99,28.19,0.24,0.86,5458300,{"date":1559,"open":191,"high":1560,"low":1561,"close":1562,"change":750,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-20",28.059999,27.55,27.95,1.82,6194700,{"date":1566,"open":1561,"high":1567,"low":922,"close":1441,"change":725,"percent_change":419,"volume":1568,"transactions":9,"vwap":1441},"2025-11-19",27.585,5301100,{"date":1570,"open":1571,"high":1572,"low":955,"close":202,"change":514,"percent_change":1573,"volume":1574,"transactions":9,"vwap":202},"2025-11-18",27.94,28.02,-1.78,7156900,{"date":1576,"open":210,"high":1577,"low":1429,"close":1524,"change":542,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1524},"2025-11-17",28.52,-1.23,5504200,{"date":1581,"open":682,"high":1582,"low":681,"close":243,"change":649,"percent_change":635,"volume":1583,"transactions":9,"vwap":243},"2025-11-14",28.67,3457700,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-13",28.89,28.205,28.26,-0.65,-2.25,5080100,{"date":1593,"open":1582,"high":283,"low":1594,"close":1595,"change":64,"percent_change":1265,"volume":1596,"transactions":9,"vwap":1595},"2025-11-12",28.64,28.91,5173200,{"date":1598,"open":821,"high":671,"low":1599,"close":1594,"change":573,"percent_change":675,"volume":1600,"transactions":9,"vwap":1594},"2025-11-11",28.15,3915200,{"date":1602,"open":173,"high":1599,"low":1603,"close":1524,"change":84,"percent_change":85,"volume":1604,"transactions":9,"vwap":1524},"2025-11-10",27.685,4685500,{"date":1606,"open":1607,"high":1548,"low":192,"close":1608,"change":495,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-07",27.89,28.01,0.72,5508100,{"date":1612,"open":840,"high":251,"low":1613,"close":1613,"change":610,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-06",27.81,-2.01,3237900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":210,"change":73,"percent_change":1621,"volume":1622,"transactions":9,"vwap":210},"2025-11-05",28.76,28.86,28.315,-0.84,3967400,{"date":1624,"open":1577,"high":1582,"low":1625,"close":1626,"change":798,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-04",28.11,28.62,0.92,4057500,{"date":1630,"open":1631,"high":1632,"low":200,"close":1633,"change":1349,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-03",27.86,28.365,28.36,0.75,4822200,{"date":1637,"open":1638,"high":836,"low":1639,"close":1599,"change":605,"percent_change":1156,"volume":1640,"transactions":9,"vwap":1599},"2025-10-31",28.28,27.915,7257000,{"date":1642,"open":202,"high":860,"low":161,"close":689,"change":1265,"percent_change":1643,"volume":1644,"transactions":9,"vwap":689},"2025-10-30",3.42,8331400,{"date":1646,"open":1562,"high":1647,"low":1329,"close":1415,"change":976,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1415},"2025-10-29",27.97,-2.55,8057000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1554,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1554},"2025-10-28",28.735,28.79,28.164,-0.69,-2.39,3675200,{"date":1659,"open":1619,"high":1660,"low":1661,"close":1660,"change":295,"percent_change":84,"volume":1662,"transactions":9,"vwap":1660},"2025-10-27",28.88,28.61,4840600,{"date":1664,"open":282,"high":757,"low":1653,"close":763,"change":223,"percent_change":224,"volume":1665,"transactions":9,"vwap":763},"2025-10-24",4100900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1595,"change":25,"percent_change":63,"volume":1671,"transactions":9,"vwap":1595},"2025-10-23",28.95,29.040001,28.515,2626300,{"date":1673,"open":260,"high":770,"low":1674,"close":1586,"change":495,"percent_change":897,"volume":1675,"transactions":9,"vwap":1586},"2025-10-22",28.555,3504500,{"date":1677,"open":865,"high":1678,"low":1679,"close":1680,"change":874,"percent_change":875,"volume":1681,"transactions":9,"vwap":1680},"2025-10-21",28.985,28.5,28.69,4045700,{"date":1683,"open":1684,"high":1619,"low":243,"close":865,"change":26,"percent_change":1685,"volume":1686,"transactions":9,"vwap":865},"2025-10-20",28.58,0.28,4073700,{"date":1688,"open":879,"high":241,"low":840,"close":1577,"change":63,"percent_change":1078,"volume":1689,"transactions":9,"vwap":1577},"2025-10-17",4989800,{"date":1691,"open":836,"high":1692,"low":233,"close":251,"change":84,"percent_change":85,"volume":1693,"transactions":9,"vwap":251},"2025-10-16",28.635,4389000,{"date":1695,"open":672,"high":1696,"low":681,"close":845,"change":725,"percent_change":314,"volume":1697,"transactions":9,"vwap":845},"2025-10-15",28.755,4684600,{"date":1699,"open":1700,"high":1594,"low":1700,"close":1701,"change":798,"percent_change":1627,"volume":1702,"transactions":9,"vwap":1701},"2025-10-14",28.27,28.51,6749400,{"date":1704,"open":173,"high":1705,"low":1706,"close":219,"change":875,"percent_change":1287,"volume":1707,"transactions":9,"vwap":219},"2025-10-13",28.32,27.82,5102300,{"date":1709,"open":1529,"high":911,"low":1525,"close":1571,"change":165,"percent_change":125,"volume":1710,"transactions":9,"vwap":1571},"2025-10-10",7090800,{"date":1712,"open":1700,"high":845,"low":1647,"close":1429,"change":1261,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1429},"2025-10-09",-0.64,4182200,{"date":1716,"open":1518,"high":230,"low":1430,"close":222,"change":1100,"percent_change":634,"volume":1717,"transactions":9,"vwap":222},"2025-10-08",4990800,{"date":1719,"open":1705,"high":1720,"low":1518,"close":911,"change":94,"percent_change":690,"volume":1721,"transactions":9,"vwap":911},"2025-10-07",28.485,4571700,{"date":1723,"open":755,"high":755,"low":821,"close":233,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":233},"2025-10-06",-0.42,-1.47,5859600,{"date":1728,"open":686,"high":1729,"low":241,"close":1594,"change":165,"percent_change":125,"volume":1730,"transactions":9,"vwap":1594},"2025-10-03",28.935,3691600,{"date":1732,"open":1595,"high":858,"low":879,"close":889,"change":817,"percent_change":1330,"volume":1733,"transactions":9,"vwap":889},"2025-10-02",3497300,{"date":1735,"open":700,"high":718,"low":1736,"close":249,"change":314,"percent_change":1737,"volume":1738,"transactions":9,"vwap":249},"2025-10-01",28.955,-1.09,3743300,{"date":1740,"open":796,"high":1741,"low":1729,"close":1741,"change":1117,"percent_change":37,"volume":1742,"transactions":9,"vwap":1741},"2025-09-30",29.33,4282600,{"date":1744,"open":259,"high":259,"low":282,"close":1669,"change":224,"percent_change":426,"volume":1745,"transactions":9,"vwap":1669},"2025-09-29",3761900,{"date":1747,"open":249,"high":730,"low":890,"close":293,"change":1685,"percent_change":1535,"volume":1748,"transactions":9,"vwap":293},"2025-09-26",4684100,{"date":1750,"open":859,"high":1751,"low":1752,"close":1753,"change":817,"percent_change":315,"volume":1754,"transactions":9,"vwap":1753},"2025-09-25",29.15,28.764,28.9,4361600,{"date":1756,"open":484,"high":1757,"low":1758,"close":269,"change":426,"percent_change":1759,"volume":1760,"transactions":9,"vwap":269},"2025-09-24",29.77,29.185,-1.62,5066200,{"date":1762,"open":724,"high":1763,"low":1764,"close":301,"change":435,"percent_change":435,"volume":1765,"transactions":9,"vwap":301},"2025-09-23",29.81,29.485,4398100,{"date":1767,"open":665,"high":731,"low":532,"close":301,"change":184,"percent_change":144,"volume":1768,"transactions":9,"vwap":301},"2025-09-22",4959900,{"date":1770,"open":790,"high":1771,"low":778,"close":520,"change":105,"percent_change":1772,"volume":1773,"transactions":9,"vwap":520},"2025-09-19",29.825,0.41,9721300,{"date":1775,"open":1776,"high":706,"low":1777,"close":1778,"change":1072,"percent_change":1136,"volume":1779,"transactions":9,"vwap":1778},"2025-09-18",29.51,29.47,29.52,4334800,{"date":1781,"open":717,"high":323,"low":737,"close":520,"change":85,"percent_change":918,"volume":1782,"transactions":9,"vwap":520},"2025-09-17",6400200,{"date":1784,"open":602,"high":1785,"low":1786,"close":713,"change":1072,"percent_change":1136,"volume":1787,"transactions":9,"vwap":713},"2025-09-16",29.83,29.445,4659100,{"date":1789,"open":425,"high":399,"low":1790,"close":665,"change":1317,"percent_change":1791,"volume":1792,"transactions":9,"vwap":665},"2025-09-15",29.605,-1.85,5131600,{"date":1794,"open":647,"high":1795,"low":334,"close":324,"change":580,"percent_change":1796,"volume":1797,"transactions":9,"vwap":324},"2025-09-12",30.65,-1.34,4652500,{"date":1799,"open":1800,"high":1801,"low":722,"close":1802,"change":674,"percent_change":667,"volume":1803,"transactions":9,"vwap":1802},"2025-09-11",30.049999,30.64,30.62,2803400,{"date":1805,"open":364,"high":1806,"low":466,"close":457,"change":690,"percent_change":1156,"volume":1807,"transactions":9,"vwap":457},"2025-09-10",30.41,3726800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":390,"change":853,"percent_change":145,"volume":1813,"transactions":9,"vwap":390},"2025-09-09",30.059999,30.475,29.99,2836600,{"date":1815,"open":318,"high":362,"low":1816,"close":492,"change":513,"percent_change":514,"volume":1817,"transactions":9,"vwap":492},"2025-09-08",29.88,3903800,{"date":1819,"open":481,"high":615,"low":588,"close":352,"change":284,"percent_change":419,"volume":1820,"transactions":9,"vwap":352},"2025-09-05",5423800,{"date":1822,"open":434,"high":1806,"low":1812,"close":342,"change":105,"percent_change":584,"volume":1823,"transactions":9,"vwap":342},"2025-09-04",5014800,{"date":1825,"open":324,"high":1826,"low":373,"close":456,"change":284,"percent_change":419,"volume":1827,"transactions":9,"vwap":456},"2025-09-03",30.48,3467000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-09-02",31.030001,31.16,30.19,30.33,-0.96,-3.07,3425800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":335,"percent_change":1843,"volume":624,"transactions":9,"vwap":1842},"2025-08-29",30.94,31.33,30.83,31.29,1.13,{"date":1845,"open":1831,"high":1846,"low":1847,"close":1839,"change":975,"percent_change":1092,"volume":1848,"transactions":9,"vwap":1839},"2025-08-28",31.18,30.76,2483000,{"date":1850,"open":1851,"high":1852,"low":1795,"close":1853,"change":106,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-27",30.74,31.245,31.13,1.47,2835700,{"date":1857,"open":1858,"high":1859,"low":1826,"close":1860,"change":1072,"percent_change":252,"volume":1861,"transactions":9,"vwap":1860},"2025-08-26",30.87,30.915,30.68,3486100,{"date":1863,"open":1864,"high":1865,"low":433,"close":441,"change":846,"percent_change":1725,"volume":1866,"transactions":9,"vwap":441},"2025-08-25",31.26,31.378,2860700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1864,"change":1199,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-08-22",30.86,31.315,30.78,2.22,3909100,{"date":1875,"open":1876,"high":1877,"low":321,"close":1878,"change":84,"percent_change":376,"volume":1879,"transactions":9,"vwap":1878},"2025-08-21",30.51,30.79,30.58,2984000,{"date":1881,"open":482,"high":1882,"low":1876,"close":1883,"change":184,"percent_change":1101,"volume":1884,"transactions":9,"vwap":1883},"2025-08-20",31.02,30.55,2901800,{"date":1886,"open":492,"high":1887,"low":1888,"close":450,"change":654,"percent_change":655,"volume":1889,"transactions":9,"vwap":450},"2025-08-19",30.635,30.045,4484000,{"date":1891,"open":389,"high":647,"low":1892,"close":1892,"change":1893,"percent_change":832,"volume":1894,"transactions":9,"vwap":1892},"2025-08-18",29.95,-0.59,3451900,{"date":1896,"open":390,"high":1897,"low":1832,"close":627,"change":1117,"percent_change":1898,"volume":1899,"transactions":9,"vwap":627},"2025-08-15",30.585,0.96,4870900,{"date":1901,"open":388,"high":1833,"low":1902,"close":352,"change":262,"percent_change":1903,"volume":1904,"transactions":9,"vwap":352},"2025-08-14",30.030001,-0.95,3000900,{"date":1906,"open":1907,"high":482,"low":570,"close":627,"change":589,"percent_change":1908,"volume":1909,"transactions":9,"vwap":627},"2025-08-13",30.14,1.7,4726100,{"date":1911,"open":1816,"high":1912,"low":375,"close":1902,"change":649,"percent_change":650,"volume":1913,"transactions":9,"vwap":1902},"2025-08-12",30.07,3074400,{"date":1915,"open":502,"high":492,"low":579,"close":494,"change":1207,"percent_change":234,"volume":1916,"transactions":9,"vwap":494},"2025-08-11",3658900,{"date":1918,"open":399,"high":1806,"low":475,"close":1892,"change":1275,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1892},"2025-08-08",-0.89,2972200,{"date":1922,"open":619,"high":1826,"low":349,"close":388,"change":223,"percent_change":442,"volume":1923,"transactions":9,"vwap":388},"2025-08-07",2773200,{"date":1925,"open":1826,"high":1878,"low":457,"close":312,"change":533,"percent_change":305,"volume":1926,"transactions":9,"vwap":312},"2025-08-06",4426000,{"date":1928,"open":1929,"high":1877,"low":352,"close":322,"change":64,"percent_change":1930,"volume":1931,"transactions":9,"vwap":322},"2025-08-05",30.28,0.89,3911900,{"date":1933,"open":578,"high":627,"low":1934,"close":1832,"change":513,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1832},"2025-08-04",30.13,-0.49,5081300,{"date":1938,"open":1939,"high":1939,"low":1912,"close":1940,"change":817,"percent_change":1513,"volume":1941,"transactions":9,"vwap":1940},"2025-08-01",31.08,30.34,5313000,{"date":1943,"open":570,"high":1944,"low":408,"close":1795,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1795},"2025-07-31",31.215,-0.73,-2.33,7070800,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":212,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-30",31.96,31.135,31.38,-1.94,5228200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":598,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-07-29",31.3,32.044998,31.155,32,2.5,4527300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1655,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-28",31.81,31.875,31.2,31.22,-2.16,3722400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":125,"percent_change":1589,"volume":1977,"transactions":9,"vwap":1976},"2025-07-25",32.099998,32.27,31.8,31.91,3960000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":52,"percent_change":1238,"volume":1984,"transactions":9,"vwap":1983},"2025-07-24",32.33,32.45,32.105,32.12,2923800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1072,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-23",32.58,32.67,32.285,32.48,-0.37,2216100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-07-22",32.11,32.63,32.064999,32.6,0.54,1.68,2943900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1261,"percent_change":1317,"volume":2008,"transactions":9,"vwap":2007},"2025-07-21",32.26,32.54,32.035,32.060001,2362700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":203,"percent_change":165,"volume":2015,"transactions":9,"vwap":2014},"2025-07-18",32.28,32.495,32.135,32.24,2459000,{"date":2017,"open":2018,"high":2019,"low":1997,"close":2004,"change":184,"percent_change":1101,"volume":2020,"transactions":9,"vwap":2004},"2025-07-17",32.23,32.365,3141300,{"date":2022,"open":1976,"high":2018,"low":2023,"close":2024,"change":335,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-16",31.835,32.21,1.1,3364800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1452,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-15",32.25,32.36,31.725,31.86,-1.39,4100700,{"date":2036,"open":2037,"high":1987,"low":2038,"close":2039,"change":223,"percent_change":1072,"volume":2040,"transactions":9,"vwap":2039},"2025-07-14",32.35,32.22,32.31,2457200,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2037,"change":274,"percent_change":725,"volume":2045,"transactions":9,"vwap":2037},"2025-07-11",32.0099983,32.525,2394800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":85,"percent_change":523,"volume":2052,"transactions":9,"vwap":2051},"2025-07-10",32.18,32.605,32.15,32.38,2555000,{"date":2054,"open":2004,"high":2055,"low":2056,"close":1974,"change":1100,"percent_change":105,"volume":2057,"transactions":9,"vwap":1974},"2025-07-09",32.47,32.14,2603000,{"date":2059,"open":2060,"high":2061,"low":2043,"close":2018,"change":94,"percent_change":325,"volume":2062,"transactions":9,"vwap":2018},"2025-07-08",32.09,32.44,2761000,{"date":2064,"open":1996,"high":2065,"low":2066,"close":2039,"change":817,"percent_change":1903,"volume":2067,"transactions":9,"vwap":2039},"2025-07-07",32.81,32.155,2968300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":85,"percent_change":523,"volume":2074,"transactions":9,"vwap":2073},"2025-07-03",32.52,32.71,32.331,32.62,1808200,{"date":2076,"open":2071,"high":2077,"low":2078,"close":2079,"change":1275,"percent_change":326,"volume":2080,"transactions":9,"vwap":2079},"2025-07-02",32.86,32.02,32.51,3609200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":203,"percent_change":165,"volume":2087,"transactions":9,"vwap":2086},"2025-07-01",32.85,33.21,32.64,32.78,4900500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":26,"percent_change":1555,"volume":2094,"transactions":9,"vwap":2093},"2025-06-30",32.59,32.825,32.175,32.8,4107600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":533,"percent_change":1092,"volume":2101,"transactions":9,"vwap":2100},"2025-06-27",33,33.07,32.56,32.72,4362000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":223,"percent_change":1072,"volume":2108,"transactions":9,"vwap":2107},"2025-06-26",32.84,32.96,32.61,32.92,3407800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2105,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2105},"2025-06-25",33.6,33.94,32.93,-0.87,-2.57,5981200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":975,"percent_change":1317,"volume":1681,"transactions":9,"vwap":2122},"2025-06-24",34.13,34.17,33.815,33.83,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1117,"percent_change":1556,"volume":2129,"transactions":9,"vwap":2128},"2025-06-23",33.75,34.19,33.58,34.02,2971100,{"date":2131,"open":2132,"high":2119,"low":2133,"close":2134,"change":203,"percent_change":165,"volume":2135,"transactions":9,"vwap":2134},"2025-06-20",33.77,33.63,33.73,5272400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2125,"change":137,"percent_change":854,"volume":2141,"transactions":9,"vwap":2125},"2025-06-18",33.61,33.98,33.52,3471200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1015,"percent_change":106,"volume":2148,"transactions":9,"vwap":2147},"2025-06-17",33.43,33.605,33.24,33.53,3580400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":345,"percent_change":426,"volume":2155,"transactions":9,"vwap":2154},"2025-06-16",33.57,33.76,33.27,33.38,2430600,{"date":2157,"open":2134,"high":2158,"low":2159,"close":2160,"change":975,"percent_change":1317,"volume":2161,"transactions":9,"vwap":2160},"2025-06-13",34.25,33.32,33.54,3574600,{"date":2163,"open":2159,"high":2125,"low":2164,"close":2134,"change":1772,"percent_change":1052,"volume":2165,"transactions":9,"vwap":2134},"2025-06-12",33.099998,2963400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2159,"change":95,"percent_change":1919,"volume":2171,"transactions":9,"vwap":2159},"2025-06-11",33.66,33.745,33.115,2209900,{"date":2173,"open":2159,"high":2174,"low":2175,"close":2176,"change":650,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-10",33.625,33.17,33.62,1.3,2714400,{"date":2180,"open":2181,"high":2144,"low":2182,"close":2183,"change":435,"percent_change":435,"volume":2184,"transactions":9,"vwap":2183},"2025-06-09",33.11,32.855,33.19,3287300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2183,"change":1078,"percent_change":961,"volume":2190,"transactions":9,"vwap":2183},"2025-06-06",33.34,33.45,32.82,3987900,{"date":2192,"open":2193,"high":2194,"low":2077,"close":2195,"change":95,"percent_change":74,"volume":2196,"transactions":9,"vwap":2195},"2025-06-05",33.23,33.33,32.94,2851100,{"date":2198,"open":2146,"high":2199,"low":2200,"close":2146,"change":125,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2146},"2025-06-04",33.46,33.02,-0.63,3168400,{"date":2204,"open":2205,"high":2168,"low":2206,"close":2188,"change":166,"percent_change":1589,"volume":2207,"transactions":9,"vwap":2188},"2025-06-03",33.5,33.0099983,3892700,{"date":2209,"open":2160,"high":2210,"low":2098,"close":2211,"change":274,"percent_change":725,"volume":2212,"transactions":9,"vwap":2211},"2025-06-02",33.695,33.67,2782500,{"date":2214,"open":2194,"high":2152,"low":2215,"close":2216,"change":495,"percent_change":573,"volume":2217,"transactions":9,"vwap":2216},"2025-05-30",33.22,33.7,6013600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2205,"change":1051,"percent_change":799,"volume":2223,"transactions":9,"vwap":2205},"2025-05-29",33.2,33.51,32.935,4070600,{"date":2225,"open":2154,"high":2144,"low":2226,"close":2220,"change":1261,"percent_change":1141,"volume":2227,"transactions":9,"vwap":2220},"2025-05-28",33.037998,4173600,{"date":2229,"open":2175,"high":2230,"low":2097,"close":2154,"change":918,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2154},"2025-05-27",33.455,1.12,4678500,{"date":2234,"open":2164,"high":2215,"low":2235,"close":2206,"change":725,"percent_change":1275,"volume":2236,"transactions":9,"vwap":2206},"2025-05-23",32.73,2680100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2164,"change":426,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2164},"2025-05-22",33.65,33.68,32.97,-1.43,3404800,{"date":2245,"open":2246,"high":2247,"low":2160,"close":2127,"change":2248,"percent_change":1969,"volume":2249,"transactions":9,"vwap":2127},"2025-05-21",34.3,34.31,-0.74,2504900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":94,"percent_change":551,"volume":2256,"transactions":9,"vwap":2255},"2025-05-20",34.28,34.44,34.2,34.32,2237000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":203,"percent_change":165,"volume":2263,"transactions":9,"vwap":2262},"2025-05-19",34.18,34.58,34,34.4,2091300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1494,"percent_change":524,"volume":2270,"transactions":9,"vwap":2269},"2025-05-16",34.080002,34.49,33.97,34.42,7336300,{"date":2272,"open":2127,"high":2273,"low":2274,"close":2273,"change":744,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-15",34.029999,33.49,1.67,2477200,{"date":2278,"open":2140,"high":2216,"low":2279,"close":2280,"change":605,"percent_change":126,"volume":2281,"transactions":9,"vwap":2280},"2025-05-14",33.195,33.47,3343800,{"date":2283,"open":2284,"high":2285,"low":2176,"close":2134,"change":552,"percent_change":213,"volume":2286,"transactions":9,"vwap":2134},"2025-05-13",34.45,34.48,3457200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2267,"change":690,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2267},"2025-05-12",34.98,35.23,34.27,-0.81,3191500,{"date":2295,"open":2296,"high":2297,"low":2284,"close":2298,"change":495,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-09",34.6,34.885,34.77,0.58,1809900,{"date":2302,"open":2303,"high":2303,"low":2269,"close":2304,"change":419,"percent_change":1903,"volume":2305,"transactions":9,"vwap":2304},"2025-05-08",35.02,34.57,2970900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":435,"percent_change":435,"volume":2312,"transactions":9,"vwap":2311},"2025-05-07",34.94,35.25,34.85,34.9,2519200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2311,"change":725,"percent_change":605,"volume":2318,"transactions":9,"vwap":2311},"2025-05-06",34.97,35.13,34.7,1559300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":426,"percent_change":253,"volume":2325,"transactions":9,"vwap":2324},"2025-05-05",35.36,35.46,34.86,34.99,1822100,{"date":2327,"open":2328,"high":40,"low":2329,"close":2330,"change":1216,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-02",35.62,35.19,35.47,1.03,3434600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1627,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-01",34.81,35.53,34.060001,35.11,2.69,4345400,{"date":2342,"open":2343,"high":2255,"low":2344,"close":2126,"change":1999,"percent_change":1446,"volume":2345,"transactions":9,"vwap":2126},"2025-04-30",33.71,33.125,3267900,{"date":2347,"open":2122,"high":2348,"low":2140,"close":2239,"change":52,"percent_change":315,"volume":2349,"transactions":9,"vwap":2239},"2025-04-29",34.0099983,2837500,{"date":2351,"open":2240,"high":2352,"low":2239,"close":2348,"change":355,"percent_change":1199,"volume":2353,"transactions":9,"vwap":2348},"2025-04-28",34.07,1988700,{"date":2355,"open":2268,"high":2268,"low":2356,"close":2357,"change":725,"percent_change":1275,"volume":2358,"transactions":9,"vwap":2357},"2025-04-25",33.59,33.78,2283500,{"date":2360,"open":2361,"high":2362,"low":2168,"close":2363,"change":94,"percent_change":73,"volume":2364,"transactions":9,"vwap":2363},"2025-04-24",33.9,34.14,33.87,2393000,{"date":44,"open":2366,"high":2255,"low":2111,"close":2367,"change":234,"percent_change":514,"volume":2368,"transactions":9,"vwap":2367},34.12,33.95,3709800,{"status":2370,"indices":2371,"watchlist":2410,"sectors":2430,"benchmarks":2479},"success",[2372,2379,2385,2391,2398,2404],{"symbol":2373,"name":2374,"price":2375,"change":2376,"pct_change":854,"is_up":2377,"sparkline":2378,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2380,"name":2381,"price":2382,"change":2383,"pct_change":1394,"is_up":2377,"sparkline":2384,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2386,"name":2387,"price":2388,"change":2389,"pct_change":185,"is_up":2377,"sparkline":2390,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2392,"name":2393,"price":2394,"change":2395,"pct_change":2396,"is_up":2377,"sparkline":2397,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2399,"name":2400,"price":2401,"change":2402,"pct_change":854,"is_up":2377,"sparkline":2403,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2405,"name":2406,"price":2407,"change":1349,"pct_change":2408,"is_up":2377,"sparkline":2409,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2411,2418,2424],{"symbol":2412,"name":2413,"price":2414,"change":2415,"pct_change":2416,"is_up":2377,"sparkline":2417,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2419,"name":2420,"price":2421,"change":2422,"pct_change":73,"is_up":14,"sparkline":2423,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2425,"name":2426,"price":2427,"change":2428,"pct_change":1361,"is_up":2377,"sparkline":2429,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2431,2435,2440,2444,2448,2452,2457,2461,2466,2470,2474],{"name":2432,"etf":2433,"change":744,"price":2434,"is_up":2377},"Technology","XLK",200.93,{"name":2436,"etf":2437,"change":2438,"price":2439,"is_up":2377},"Financials","XLF",0.73,53.88,{"name":2441,"etf":2442,"change":1609,"price":2443,"is_up":2377},"Healthcare","XLV",167.37,{"name":2445,"etf":2446,"change":335,"price":2447,"is_up":2377},"Consumer Cycl","XLY",110.42,{"name":2449,"etf":2450,"change":145,"price":2451,"is_up":2377},"Consumer Staples","XLP",81.04,{"name":2453,"etf":2454,"change":2455,"price":2456,"is_up":2377},"Energy","XLE",0.99,63.44,{"name":2458,"etf":2459,"change":874,"price":2460,"is_up":2377},"Industrials","XLI",170.1,{"name":2462,"etf":2463,"change":2464,"price":2465,"is_up":2377},"Materials","XLB",1.31,49.5,{"name":2467,"etf":2468,"change":285,"price":2469,"is_up":14},"Real Estate","XLRE",40.67,{"name":2471,"etf":2472,"change":335,"price":2473,"is_up":2377},"Utilities","XLU",39.97,{"name":2475,"etf":2476,"change":2477,"price":2478,"is_up":2377},"Comm Services","XLC",1.17,111.61,[2480,2485,2490,2494],{"ticker":2481,"name":2482,"price":2483,"change":2484,"is_up":2377},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2486,"name":2487,"price":2488,"change":2489,"is_up":2377},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2491,"name":2492,"price":2493,"change":495,"is_up":2377},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2495,"name":2496,"price":2497,"change":854,"is_up":2377},"IWM","iShares Russell 2000",283.39]