[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCLN":3,"homepage-market-summary":34,"stock-historical-LCLN":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"LCLN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Lincoln International, Inc.","NYSE",null,"INVESTMENT ADVICE","Lincoln International Inc is an independent investment banking advisory company focused on private capital markets. The company operates its business through its two operating segments: Investment Banking Advisory and Valuations and Opinions. The Investment Banking Advisory segment offers a range of services related to mergers and acquisitions, with key areas of focus including sell-side advisory, buy-side advisory, asset sales and divestitures, restructuring, primary and secondary capital raising, and merger-related engagements. The Valuations and Opinions segment provides valuation services to investment funds and financial institutions. The majority of revenue is derived from the Investment Banking Advisory segment. Geographically, the maximum revenue is derived from the Americas.","Chicago, IL",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.1618,0.28,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.1,23.43,24.475,22.61,23.58,0.52,2.21,454832.91255,7398,24.0838,27.55,20.0501,621576.1932164,54,95,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":33,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},1,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},621576,59049738.355558,7.02,"2026-05-20",[185,186,195,206,217,225,235,245,255,266,277,288,298,308,318,329,339,350,360,370,380,390,400,411,421,431,440,451,462,470,480,490,500,510,520,529,538,549,560,570,577,587,597,608,618,628,638,647,658,667,676,686,695,706,716,727,734,741,749,756,763,771,780,789,796,803,810,818,825,833,840,847,853,860,867,874,879,886,893,901,908,916,922,927,935,940,945,950,958,964,972,978,985,991,996],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":110,"volume":192,"transactions":193,"vwap":194},"2026-10-02",23.87,24.42,23.57,0.17,812745.4078,10141,23.9071,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",23.36,24.19,23,23.41,0.32,1.39,741565.812038,10195,23.5658,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",23.51,23.55,22.9,23.09,-0.23,-0.99,811809.825265,7145,23.1126,{"date":218,"open":219,"high":209,"low":220,"close":221,"change":201,"percent_change":202,"volume":222,"transactions":223,"vwap":224},"2026-09-29",23.02,22.99,23.32,748337.533434,8085,23.2468,{"date":226,"open":227,"high":228,"low":229,"close":199,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.25,23.38,22.8,-0.37,-1.58,544927.62352,6996,22.9678,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":130,"volume":242,"transactions":243,"vwap":244},"2026-09-25",22.98,23.47,22.82,23.37,0.23,401705.311936,5955,23.3171,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",23.88,22.975,23.14,-0.81,-3.38,547760.72066,6664,23.2457,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",23.76,24.58,23.54,23.95,-0.08,-0.33,488922.1591,8597,24.1295,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",25.01,25.14,23.0637,24.03,-0.65,-2.63,827028.933168,11515,23.8739,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",25.54,26.24,24.5,24.68,-1.43,-5.48,831622.058946,10788,24.8344,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":171,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",25.64,26.57,25.4,26.11,0.77,6019164.545052,12686,26.1081,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",26.05,27.44,25.85,25.91,0,740877.182543,9606,26.052,{"date":309,"open":310,"high":311,"low":312,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",26.45,26.975,25.19,-0.51,-1.93,669374.840125,10056,26.1033,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",26.73,27.02,26.18,26.42,-0.39,-1.45,522595.361338,7668,26.5043,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":16,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",26.62,27.015,26.39,26.81,1.06,712137.178105,12093,26.7692,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",26.5,27.428,26.25,26.53,0.38,1.45,880431.5958,12122,26.691,{"date":351,"open":352,"high":353,"low":303,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",26.17,26.67,26.15,-0.16,-0.61,802344.28395,13635,26.1372,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",26.84,25.875,26.31,-0.59,-2.19,401792.526724,9213,26.1612,{"date":371,"open":372,"high":29,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",27.42,26.4777,26.9,-0.29,-1.07,411474.400487,12170,26.8816,{"date":381,"open":382,"high":383,"low":364,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",26.54,27.545,27.19,0.36,1.34,621956.499677,9431,27.2788,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":166,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",26.29,27.26,26.21,26.83,3.39,647561.728984,8695,26.8819,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",24.91,25.99,24.56,25.95,1.1,4.43,511589.967134,8667,25.5489,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":324,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",25.1,25.225,24.48,24.85,-1.55,491508.548115,6843,24.8757,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",24.73,25.59,25.24,0.26,1.04,263156.051838,5420,25.2634,{"date":432,"open":433,"high":302,"low":434,"close":435,"change":261,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",25.11,24.88,24.98,-0.32,280035.88795,4407,25.2906,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",25.02,25.33,24.365,25.06,-0.11,-0.44,634596.253201,6839,24.9744,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",23.7,25.25,23.66,25.17,1.4,5.89,527739.802058,7843,24.6683,{"date":463,"open":464,"high":465,"low":227,"close":465,"change":120,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",23.53,23.77,1.49,358764.829213,4705,23.5756,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":324,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",23.6,24.3135,23.2,23.42,-1.64,386150.851193,6831,23.631,{"date":481,"open":190,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",23.97,23.01,23.81,0.49,2.1,420237.98536,8261,23.6409,{"date":491,"open":492,"high":493,"low":494,"close":221,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",24.11,24.37,23.15,-0.82,-3.4,278285.017053,5077,23.3909,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":57,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",24.21,24.6306,23.82,24.14,0.75,319649.85108,6498,24.1741,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",25.2,23.83,23.96,-1.02,-4.08,236333.998625,5204,24.3374,{"date":521,"open":522,"high":523,"low":524,"close":435,"change":356,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",25.5,25.97,24.7199,-2.38,249870.290966,5175,25.0714,{"date":530,"open":531,"high":532,"low":533,"close":424,"change":534,"percent_change":355,"volume":535,"transactions":536,"vwap":537},"2026-08-14",25.72,25.995,25.175,-0.04,261099.170238,5880,25.5785,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",24.92,25.7825,24.79,25.63,0.58,2.32,322680.7599,6193,25.3501,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",24.69,25.215,24.26,25.05,0.69,2.83,440955.159333,7200,24.8157,{"date":561,"open":562,"high":563,"low":208,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",24.2,24.87,24.36,0.13,0.54,387766.504699,6374,24.4641,{"date":571,"open":281,"high":279,"low":514,"close":572,"change":436,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",24.23,-1.3,500177.107816,7620,24.5995,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",23.52,24.99,24.55,1.14,4.87,444845.415321,7685,24.4842,{"date":588,"open":589,"high":590,"low":591,"close":200,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",22.53,24.225,21.1,2.65,12.76,878111.238471,11443,23.13,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",20.72,20.84,20.09,20.76,0.33,1.62,404945.64523,7670,20.5961,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",20.19,20.95,20.43,-0.01,-0.05,353427.074689,7021,20.4076,{"date":619,"open":620,"high":621,"low":30,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",21.19,21.445,20.44,-0.36,-1.73,299952.265039,6416,20.4398,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":385,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",20.69,21.12,20.14,20.8,1.76,523485.846893,6933,20.7014,{"date":639,"open":640,"high":641,"low":642,"close":622,"change":417,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",21.8,21.89,20.1,-7.05,1005493.831813,9914,20.8171,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",22.435,22.505,21.635,21.99,-0.76,-3.34,207037.4966,3740,21.9514,{"date":659,"open":220,"high":660,"low":661,"close":662,"change":663,"percent_change":135,"volume":664,"transactions":665,"vwap":666},"2026-07-28",23.0052,21.905,22.75,0.02,169704.7166,4507,22.5349,{"date":668,"open":199,"high":669,"low":670,"close":671,"change":672,"percent_change":426,"volume":673,"transactions":674,"vwap":675},"2026-07-27",23.555,22.565,22.73,0.06,137360.749539,3804,22.7585,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":135,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",22.47,22.79,21.895,22.67,0.4,159188.2736,4286,22.5837,{"date":687,"open":681,"high":688,"low":689,"close":690,"change":614,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",22.88,22,22.58,-0.22,129829.040329,2407,22.6008,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",23.12,23.68,22.2657,22.63,-0.46,-1.99,176932.66892,3913,22.8098,{"date":707,"open":708,"high":709,"low":710,"close":211,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",23.06,23.48,22.665,0.43,1.9,72479.646013,1486,22.9536,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",22.06,23.23,21.565,22.66,0.64,2.91,357977.969527,3730,22.2833,{"date":728,"open":219,"high":219,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",21.75,22.02,-0.7,-3.08,151400,{"date":735,"open":736,"high":221,"low":737,"close":738,"change":691,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-16",22.86,22.22,22.72,-0.96,349000,{"date":742,"open":662,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",23.75,22.34,22.94,0.44,1.96,503300,{"date":750,"open":737,"high":751,"low":752,"close":753,"change":754,"percent_change":161,"volume":755,"transactions":9,"vwap":753},"2026-07-14",23.11,21.86,22.5,0.15,1521100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":201,"percent_change":346,"volume":762,"transactions":9,"vwap":761},"2026-07-13",21.9,22.85,21.26,22.35,330300,{"date":764,"open":689,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",22.07,21.64,22.030001,-0.06,-0.27,182800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",21.61,22.31,21.27,22.09,0.42,1.94,388700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",22.36,22.65,21.17,21.67,-0.78,-3.47,516800,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":515,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",23.63,22.059999,22.45,-4.35,290600,{"date":797,"open":798,"high":512,"low":799,"close":238,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":238},"2026-07-06",24.71,23.39,-1.15,-4.67,354600,{"date":804,"open":805,"high":806,"low":562,"close":807,"change":565,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",24.7,25,24.62,0.53,419800,{"date":811,"open":260,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",24.67,23.92,24.49,0.62,2.6,781600,{"date":819,"open":820,"high":821,"low":698,"close":188,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":188},"2026-06-30",24.01,24.74,-0.41,-1.69,843300,{"date":826,"open":827,"high":821,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",24.32,23.29,24.28,-0.3,-1.22,800600,{"date":834,"open":835,"high":836,"low":662,"close":258,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":258},"2026-06-26",22.83,24.96,1.58,6.87,754300,{"date":841,"open":842,"high":579,"low":843,"close":199,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":199},"2026-06-25",23.33,22.13,-0.02,-0.09,232900,{"date":848,"open":484,"high":849,"low":753,"close":219,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":219},"2026-06-24",23.86,-0.54,-2.29,194500,{"date":854,"open":247,"high":855,"low":856,"close":857,"change":436,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-23",24.63,23.34,23.56,-1.34,185900,{"date":861,"open":862,"high":863,"low":249,"close":247,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":247},"2026-06-22",23.99,24.15,0.14,0.59,150200,{"date":868,"open":869,"high":855,"low":870,"close":871,"change":872,"percent_change":191,"volume":873,"transactions":9,"vwap":871},"2026-06-18",24.33,23.35,23.74,0.04,191500,{"date":875,"open":697,"high":876,"low":697,"close":453,"change":603,"percent_change":877,"volume":878,"transactions":9,"vwap":453},"2026-06-17",24.29,1.41,196100,{"date":880,"open":881,"high":882,"low":883,"close":240,"change":884,"percent_change":76,"volume":885,"transactions":9,"vwap":240},"2026-06-16",23.45,24.31,23.040001,0.05,184700,{"date":887,"open":888,"high":425,"low":889,"close":221,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":221},"2026-06-15",24.22,22.81,-1.52,-6.12,396600,{"date":894,"open":895,"high":896,"low":238,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",24.45,25.3,24.84,0.37,1.51,449800,{"date":902,"open":903,"high":904,"low":881,"close":905,"change":566,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-11",24.17,24.76,24.47,2.26,241700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":385,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",23.8,24,23.31,23.93,1.53,174200,{"date":917,"open":238,"high":918,"low":919,"close":190,"change":603,"percent_change":920,"volume":921,"transactions":9,"vwap":190},"2026-06-09",24.049999,23.18,1.42,354400,{"date":923,"open":793,"high":791,"low":793,"close":924,"change":925,"percent_change":583,"volume":926,"transactions":9,"vwap":924},"2026-06-08",23.24,1.08,309900,{"date":928,"open":929,"high":842,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",23.22,22.08,22.16,-1.41,-5.98,179300,{"date":936,"open":221,"high":937,"low":938,"close":190,"change":241,"percent_change":130,"volume":939,"transactions":9,"vwap":190},"2026-06-04",24.059999,23.049999,197000,{"date":941,"open":942,"high":812,"low":912,"close":856,"change":800,"percent_change":943,"volume":944,"transactions":9,"vwap":856},"2026-06-03",24.25,-4.7,370400,{"date":946,"open":903,"high":947,"low":883,"close":814,"change":948,"percent_change":603,"volume":949,"transactions":9,"vwap":814},"2026-06-02",24.9,0.08,414200,{"date":951,"open":220,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",24.61,22.6,24.41,1.59,6.97,670500,{"date":959,"open":857,"high":857,"low":960,"close":239,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":239},"2026-05-29",22.3,-0.71,-3.02,568100,{"date":965,"open":966,"high":967,"low":968,"close":464,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":464},"2026-05-28",22.68,23.64,22.17,0.79,3.47,359100,{"date":973,"open":974,"high":240,"low":689,"close":975,"change":653,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",23.28,22.74,-3.23,642900,{"date":979,"open":980,"high":888,"low":483,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",24.18,23.5,-0.56,-2.33,925900,{"date":986,"open":799,"high":987,"low":483,"close":937,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":937},"2026-05-22",24.09,1.01,4.38,641900,{"date":992,"open":678,"high":993,"low":960,"close":938,"change":808,"percent_change":994,"volume":995,"transactions":9,"vwap":938},"2026-05-21",24.08,2.35,2057200,{"date":183,"open":997,"high":199,"low":998,"close":999,"change":1000,"percent_change":872,"volume":1001,"transactions":9,"vwap":999},22.51,22.24,22.52,0.01,8740300]